Daily Stock Report
| Stock Symbol |
Date |
Open |
High |
Low |
Close |
Volume |
| AAPL |
2010-01-04 |
7.6225 |
7.660714 |
7.585 |
7.643214 |
493729600 |
| AAPL |
2010-01-05 |
7.664286 |
7.699643 |
7.616071 |
7.656429 |
601904800 |
| AAPL |
2010-01-06 |
7.656429 |
7.686786 |
7.526786 |
7.534643 |
552160000 |
| AAPL |
2010-01-07 |
7.5625 |
7.571429 |
7.466071 |
7.520714 |
477131200 |
| AAPL |
2010-01-08 |
7.510714 |
7.571429 |
7.466429 |
7.570714 |
447610800 |
| AAPL |
2010-01-11 |
7.6 |
7.607143 |
7.444643 |
7.503929 |
462229600 |
| AAPL |
2010-01-12 |
7.471071 |
7.491786 |
7.372143 |
7.418571 |
594459600 |
| AAPL |
2010-01-13 |
7.423929 |
7.533214 |
7.289286 |
7.523214 |
605892000 |
| AAPL |
2010-01-14 |
7.503929 |
7.516429 |
7.465 |
7.479643 |
432894000 |
| AAPL |
2010-01-15 |
7.533214 |
7.557143 |
7.3525 |
7.354643 |
594067600 |
| AAPL |
2010-01-19 |
7.440357 |
7.685357 |
7.401429 |
7.68 |
730007600 |
| AAPL |
2010-01-20 |
7.675357 |
7.698214 |
7.482143 |
7.561786 |
612152800 |
| AAPL |
2010-01-21 |
7.574286 |
7.618214 |
7.400357 |
7.431071 |
608154400 |
| AAPL |
2010-01-22 |
7.385 |
7.410714 |
7.041429 |
7.0625 |
881767600 |
| AAPL |
2010-01-25 |
7.2325 |
7.310714 |
7.149643 |
7.2525 |
1065699600 |
| AAPL |
2010-01-26 |
7.355357 |
7.6325 |
7.235 |
7.355 |
1867110000 |
| AAPL |
2010-01-27 |
7.3875 |
7.520714 |
7.126071 |
7.424286 |
1722568400 |
| AAPL |
2010-01-28 |
7.318929 |
7.339286 |
7.096429 |
7.1175 |
1173502400 |
| AAPL |
2010-01-29 |
7.181429 |
7.221429 |
6.794643 |
6.859286 |
1245952400 |
| AAPL |
2010-02-01 |
6.870357 |
7.0 |
6.832143 |
6.954643 |
749876400 |
| AAPL |
2010-02-02 |
6.996786 |
7.011429 |
6.906429 |
6.995 |
698342400 |
| AAPL |
2010-02-03 |
6.970357 |
7.15 |
6.943571 |
7.115357 |
615328000 |
| AAPL |
2010-02-04 |
7.026071 |
7.084643 |
6.841786 |
6.858929 |
757652000 |
| AAPL |
2010-02-05 |
6.879643 |
7.0 |
6.816071 |
6.980714 |
850306800 |
| AAPL |
2010-02-08 |
6.988929 |
7.067143 |
6.928571 |
6.932857 |
478270800 |
| AAPL |
2010-02-09 |
7.015 |
7.053571 |
6.955357 |
7.006786 |
632886800 |
| AAPL |
2010-02-10 |
6.996071 |
7.021429 |
6.937857 |
6.968571 |
370361600 |
| AAPL |
2010-02-11 |
6.96 |
7.133929 |
6.930714 |
7.095357 |
550345600 |
| AAPL |
2010-02-12 |
7.075357 |
7.201429 |
6.982143 |
7.156429 |
655468800 |
| AAPL |
2010-02-16 |
7.212143 |
7.274643 |
7.197143 |
7.264286 |
543737600 |
| AAPL |
2010-02-17 |
7.2925 |
7.296786 |
7.173571 |
7.233929 |
436396800 |
| AAPL |
2010-02-18 |
7.201071 |
7.281786 |
7.175714 |
7.2475 |
422825200 |
| AAPL |
2010-02-19 |
7.209286 |
7.257143 |
7.1825 |
7.2025 |
415469600 |
| AAPL |
2010-02-22 |
7.226429 |
7.232143 |
7.113929 |
7.157857 |
390563600 |
| AAPL |
2010-02-23 |
7.142857 |
7.190357 |
6.989643 |
7.037857 |
575094800 |
| AAPL |
2010-02-24 |
7.079643 |
7.194286 |
7.065714 |
7.166429 |
460566400 |
| AAPL |
2010-02-25 |
7.049286 |
7.245 |
7.031786 |
7.214286 |
665126000 |
| AAPL |
2010-02-26 |
7.227857 |
7.3275 |
7.214286 |
7.307857 |
507460800 |
| AAPL |
2010-03-01 |
7.348214 |
7.482143 |
7.3375 |
7.463929 |
550093600 |
| AAPL |
2010-03-02 |
7.4975 |
7.529643 |
7.419286 |
7.458929 |
566546400 |
| AAPL |
2010-03-03 |
7.462143 |
7.495357 |
7.426429 |
7.476071 |
372052800 |
| AAPL |
2010-03-04 |
7.474286 |
7.532857 |
7.451071 |
7.525357 |
366041200 |
| AAPL |
2010-03-05 |
7.676429 |
7.846429 |
7.665357 |
7.819643 |
899620400 |
| AAPL |
2010-03-08 |
7.8575 |
7.860357 |
7.794643 |
7.824286 |
429889600 |
| AAPL |
2010-03-09 |
7.796786 |
8.035714 |
7.781786 |
7.965 |
920259200 |
| AAPL |
2010-03-10 |
7.993929 |
8.052857 |
7.971429 |
8.03 |
596218000 |
| AAPL |
2010-03-11 |
7.996786 |
8.053571 |
7.975714 |
8.053571 |
405700400 |
| AAPL |
2010-03-12 |
8.120357 |
8.133214 |
8.0625 |
8.092857 |
416323600 |
| AAPL |
2010-03-15 |
8.049286 |
8.053571 |
7.866071 |
7.994286 |
493502800 |
| AAPL |
2010-03-16 |
8.006429 |
8.035 |
7.946786 |
8.016071 |
446908000 |
| AAPL |
2010-03-17 |
8.032143 |
8.0875 |
7.973929 |
8.004286 |
450956800 |
| AAPL |
2010-03-18 |
8.003571 |
8.035714 |
7.950357 |
8.023214 |
342109600 |
| AAPL |
2010-03-19 |
8.028214 |
8.044286 |
7.901071 |
7.9375 |
559445600 |
| AAPL |
2010-03-22 |
7.873929 |
8.071429 |
7.8625 |
8.026786 |
456419600 |
| AAPL |
2010-03-23 |
8.058571 |
8.170714 |
8.003571 |
8.155714 |
602431200 |
| AAPL |
2010-03-24 |
8.13 |
8.221429 |
8.125357 |
8.191786 |
597780400 |
| AAPL |
2010-03-25 |
8.247143 |
8.248929 |
8.080357 |
8.094643 |
542284400 |
| AAPL |
2010-03-26 |
8.176786 |
8.283929 |
8.1625 |
8.246429 |
640875200 |
| AAPL |
2010-03-29 |
8.321429 |
8.3525 |
8.272143 |
8.299643 |
540744400 |
| AAPL |
2010-03-30 |
8.45 |
8.481429 |
8.366071 |
8.423214 |
527310000 |
| AAPL |
2010-03-31 |
8.410357 |
8.450357 |
8.373571 |
8.392857 |
430659600 |
| AAPL |
2010-04-01 |
8.478929 |
8.526071 |
8.3125 |
8.4275 |
603145200 |
| AAPL |
2010-04-05 |
8.392143 |
8.518214 |
8.384643 |
8.5175 |
684507600 |
| AAPL |
2010-04-06 |
8.507143 |
8.58 |
8.464286 |
8.555 |
447017200 |
| AAPL |
2010-04-07 |
8.555357 |
8.64 |
8.523571 |
8.592857 |
628502000 |
| AAPL |
2010-04-08 |
8.587143 |
8.626429 |
8.501429 |
8.569643 |
572989200 |
| AAPL |
2010-04-09 |
8.6225 |
8.638929 |
8.587857 |
8.635357 |
334182800 |
| AAPL |
2010-04-12 |
8.65 |
8.681071 |
8.636071 |
8.653214 |
333026400 |
| AAPL |
2010-04-13 |
8.637857 |
8.671429 |
8.611071 |
8.658214 |
306210800 |
| AAPL |
2010-04-14 |
8.76 |
8.778929 |
8.716786 |
8.774643 |
404076400 |
| AAPL |
2010-04-15 |
8.777857 |
8.893929 |
8.768214 |
8.89 |
376784800 |
| AAPL |
2010-04-16 |
8.8775 |
8.969286 |
8.733929 |
8.835714 |
750545600 |
| AAPL |
2010-04-19 |
8.8225 |
8.853214 |
8.634643 |
8.823929 |
566924400 |
| AAPL |
2010-04-20 |
8.876429 |
8.901786 |
8.677143 |
8.735357 |
738326400 |
| AAPL |
2010-04-21 |
9.242857 |
9.294643 |
9.133214 |
9.257857 |
982391200 |
| AAPL |
2010-04-22 |
9.222857 |
9.526786 |
9.15 |
9.516786 |
793424800 |
| AAPL |
2010-04-23 |
9.571071 |
9.720714 |
9.535714 |
9.6725 |
796955600 |
| AAPL |
2010-04-26 |
9.71 |
9.730714 |
9.578214 |
9.625 |
479068800 |
| AAPL |
2010-04-27 |
9.545357 |
9.565714 |
9.304286 |
9.358571 |
709343600 |
| AAPL |
2010-04-28 |
9.401786 |
9.428571 |
9.1575 |
9.342857 |
758402400 |
| AAPL |
2010-04-29 |
9.393571 |
9.642857 |
9.3575 |
9.594286 |
558840800 |
| AAPL |
2010-04-30 |
9.618214 |
9.663214 |
9.321429 |
9.324643 |
542463600 |
| AAPL |
2010-05-03 |
9.422857 |
9.567143 |
9.388571 |
9.5125 |
454342000 |
| AAPL |
2010-05-04 |
9.388929 |
9.403214 |
9.169643 |
9.238571 |
723819600 |
| AAPL |
2010-05-05 |
9.036786 |
9.219286 |
8.883214 |
9.1425 |
883103200 |
| AAPL |
2010-05-06 |
9.065357 |
9.223214 |
7.116071 |
8.794643 |
1285860800 |
| AAPL |
2010-05-07 |
8.703929 |
8.806071 |
8.043214 |
8.423571 |
1676018400 |
| AAPL |
2010-05-10 |
8.9375 |
9.094643 |
8.876071 |
9.071071 |
984306400 |
| AAPL |
2010-05-11 |
8.994286 |
9.281786 |
8.946429 |
9.161429 |
848906800 |
| AAPL |
2010-05-12 |
9.258571 |
9.3975 |
9.239286 |
9.360357 |
654379600 |
| AAPL |
2010-05-13 |
9.400714 |
9.464286 |
9.157143 |
9.227143 |
599712400 |
| AAPL |
2010-05-14 |
9.112857 |
9.16 |
8.910714 |
9.065 |
759362800 |
| AAPL |
2010-05-17 |
9.096429 |
9.149286 |
8.846786 |
9.079286 |
762834800 |
| AAPL |
2010-05-18 |
9.177857 |
9.233929 |
8.937857 |
9.012857 |
782678400 |
| AAPL |
2010-05-19 |
8.910714 |
9.032857 |
8.744643 |
8.869286 |
1025726800 |
| AAPL |
2010-05-20 |
8.638571 |
8.708929 |
8.436071 |
8.491429 |
1282915200 |
| AAPL |
2010-05-21 |
8.315 |
8.732143 |
8.2625 |
8.654286 |
1223891200 |
| AAPL |
2010-05-24 |
8.831429 |
8.960714 |
8.795 |
8.812857 |
754238800 |
| AAPL |
2010-05-25 |
8.548214 |
8.812857 |
8.47 |
8.757857 |
1048006400 |
| AAPL |
2010-05-26 |
8.931429 |
9.004643 |
8.705357 |
8.718214 |
850654000 |
| AAPL |
2010-05-27 |
8.95 |
9.0675 |
8.896786 |
9.048214 |
666282400 |
| AAPL |
2010-05-28 |
9.263929 |
9.264286 |
9.048214 |
9.174286 |
815614800 |
| AAPL |
2010-06-01 |
9.274643 |
9.497857 |
9.248571 |
9.315357 |
876472800 |
| AAPL |
2010-06-02 |
9.447857 |
9.457143 |
9.2975 |
9.426786 |
688548000 |
| AAPL |
2010-06-03 |
9.470714 |
9.483929 |
9.300357 |
9.397143 |
650106800 |
| AAPL |
2010-06-04 |
9.221786 |
9.353571 |
9.093929 |
9.141429 |
758304400 |
| AAPL |
2010-06-07 |
9.224643 |
9.255357 |
8.948214 |
8.962143 |
886942000 |
| AAPL |
2010-06-08 |
9.044286 |
9.064286 |
8.773214 |
8.904643 |
1000770400 |
| AAPL |
2010-06-09 |
8.981071 |
8.996429 |
8.660357 |
8.685714 |
854630000 |
| AAPL |
2010-06-10 |
8.744286 |
8.963571 |
8.65 |
8.946786 |
776356000 |
| AAPL |
2010-06-11 |
8.865357 |
9.066429 |
8.834643 |
9.053929 |
545759200 |
| AAPL |
2010-06-14 |
9.141429 |
9.255357 |
9.071786 |
9.081429 |
602960400 |
| AAPL |
2010-06-15 |
9.13 |
9.280357 |
9.125 |
9.274643 |
585074000 |
| AAPL |
2010-06-16 |
9.325 |
9.5625 |
9.308214 |
9.544643 |
783678000 |
| AAPL |
2010-06-17 |
9.664286 |
9.746429 |
9.625 |
9.709643 |
872855200 |
| AAPL |
2010-06-18 |
9.723214 |
9.821429 |
9.693571 |
9.788214 |
784621600 |
| AAPL |
2010-06-21 |
9.9175 |
9.964643 |
9.5975 |
9.648929 |
776490400 |
| AAPL |
2010-06-22 |
9.72 |
9.856071 |
9.696429 |
9.780357 |
717262000 |
| AAPL |
2010-06-23 |
9.806429 |
9.809286 |
9.567857 |
9.6775 |
768457200 |
| AAPL |
2010-06-24 |
9.678571 |
9.757143 |
9.575 |
9.607143 |
714277200 |
| AAPL |
2010-06-25 |
9.645 |
9.6525 |
9.493214 |
9.525 |
549942400 |
| AAPL |
2010-06-28 |
9.533214 |
9.633929 |
9.447143 |
9.582143 |
584948000 |
| AAPL |
2010-06-29 |
9.432857 |
9.4425 |
9.082143 |
9.148929 |
1133344800 |
| AAPL |
2010-06-30 |
9.168214 |
9.213214 |
8.928929 |
8.983214 |
739452000 |
| AAPL |
2010-07-01 |
9.082143 |
9.1 |
8.686429 |
8.874286 |
1022896000 |
| AAPL |
2010-07-02 |
8.946071 |
8.961786 |
8.685714 |
8.819286 |
693842800 |
| AAPL |
2010-07-06 |
8.964286 |
9.028571 |
8.791429 |
8.879643 |
615235600 |
| AAPL |
2010-07-07 |
8.946071 |
9.241786 |
8.919643 |
9.238214 |
654556000 |
| AAPL |
2010-07-08 |
9.374286 |
9.389286 |
9.103214 |
9.2175 |
738144400 |
| AAPL |
2010-07-09 |
9.174643 |
9.282143 |
9.112857 |
9.272143 |
433322400 |
| AAPL |
2010-07-12 |
9.233214 |
9.351786 |
9.102143 |
9.188929 |
562878400 |
| AAPL |
2010-07-13 |
9.154286 |
9.157143 |
8.801071 |
8.992857 |
1190924000 |
| AAPL |
2010-07-14 |
8.906429 |
9.135714 |
8.892857 |
9.026071 |
812047600 |
| AAPL |
2010-07-15 |
8.865357 |
9.1775 |
8.832143 |
8.980357 |
824866000 |
| AAPL |
2010-07-16 |
9.042143 |
9.106071 |
8.871786 |
8.925 |
1039858400 |
| AAPL |
2010-07-19 |
8.924286 |
8.924286 |
8.557143 |
8.770714 |
1024478000 |
| AAPL |
2010-07-20 |
8.675 |
9.032143 |
8.571786 |
8.996071 |
1074950800 |
| AAPL |
2010-07-21 |
9.4675 |
9.469643 |
9.071429 |
9.08 |
1185671200 |
| AAPL |
2010-07-22 |
9.202857 |
9.285714 |
9.118214 |
9.250714 |
645318800 |
| AAPL |
2010-07-23 |
9.181786 |
9.299286 |
9.152857 |
9.283571 |
533388800 |
| AAPL |
2010-07-26 |
9.285714 |
9.289286 |
9.203929 |
9.26 |
420551600 |
| AAPL |
2010-07-27 |
9.316786 |
9.457143 |
9.296429 |
9.431429 |
584771600 |
| AAPL |
2010-07-28 |
9.416786 |
9.499643 |
9.294643 |
9.32 |
519985200 |
| AAPL |
2010-07-29 |
9.311071 |
9.380357 |
9.146429 |
9.218214 |
643806800 |
| AAPL |
2010-07-30 |
9.138929 |
9.275 |
9.103571 |
9.1875 |
448210000 |
| AAPL |
2010-08-02 |
9.301429 |
9.378214 |
9.272143 |
9.351786 |
428055600 |
| AAPL |
2010-08-03 |
9.321786 |
9.402143 |
9.265 |
9.354643 |
417653600 |
| AAPL |
2010-08-04 |
9.387143 |
9.438571 |
9.296786 |
9.392143 |
420375200 |
| AAPL |
2010-08-05 |
9.3475 |
9.399286 |
9.305357 |
9.346429 |
289097200 |
| AAPL |
2010-08-06 |
9.277857 |
9.338929 |
9.201071 |
9.288929 |
444897600 |
| AAPL |
2010-08-09 |
9.338571 |
9.3625 |
9.270357 |
9.348214 |
303128000 |
| AAPL |
2010-08-10 |
9.280357 |
9.301786 |
9.198214 |
9.264643 |
451920000 |
| AAPL |
2010-08-11 |
9.121429 |
9.131786 |
8.921786 |
8.935357 |
620054400 |
| AAPL |
2010-08-12 |
8.810357 |
9.039286 |
8.79 |
8.9925 |
534920400 |
| AAPL |
2010-08-13 |
8.9875 |
8.995714 |
8.896071 |
8.896429 |
354869200 |
| AAPL |
2010-08-16 |
8.842143 |
8.928929 |
8.807857 |
8.844286 |
318430000 |
| AAPL |
2010-08-17 |
8.931429 |
9.093929 |
8.9 |
8.998929 |
422640400 |
| AAPL |
2010-08-18 |
9.012857 |
9.095357 |
8.985 |
9.038214 |
339696000 |
| AAPL |
2010-08-19 |
9.03 |
9.052857 |
8.881429 |
8.924286 |
426706000 |
| AAPL |
2010-08-20 |
8.906786 |
9.068571 |
8.892857 |
8.915714 |
384230000 |
| AAPL |
2010-08-23 |
8.9925 |
9.0 |
8.758929 |
8.778571 |
414041600 |
| AAPL |
2010-08-24 |
8.666786 |
8.678571 |
8.523214 |
8.568929 |
602565600 |
| AAPL |
2010-08-25 |
8.501429 |
8.713929 |
8.471429 |
8.674643 |
596867600 |
| AAPL |
2010-08-26 |
8.766071 |
8.776786 |
8.581429 |
8.581429 |
466505200 |
| AAPL |
2010-08-27 |
8.633929 |
8.664643 |
8.412857 |
8.629286 |
548391200 |
| AAPL |
2010-08-30 |
8.598571 |
8.776786 |
8.595714 |
8.660714 |
383289200 |
| AAPL |
2010-08-31 |
8.6375 |
8.734286 |
8.583929 |
8.682143 |
420786800 |
| AAPL |
2010-09-01 |
8.838214 |
8.980714 |
8.795714 |
8.940357 |
697037600 |
| AAPL |
2010-09-02 |
8.973571 |
9.006071 |
8.8775 |
9.006071 |
415427600 |
| AAPL |
2010-09-03 |
9.110357 |
9.242143 |
9.089286 |
9.241786 |
520788800 |
| AAPL |
2010-09-07 |
9.165714 |
9.268929 |
9.151786 |
9.2075 |
342557600 |
| AAPL |
2010-09-08 |
9.277857 |
9.4425 |
9.253571 |
9.39 |
526551200 |
| AAPL |
2010-09-09 |
9.465714 |
9.518571 |
9.39 |
9.395357 |
438575200 |
| AAPL |
2010-09-10 |
9.399643 |
9.446429 |
9.335714 |
9.4075 |
387542400 |
| AAPL |
2010-09-13 |
9.493571 |
9.581429 |
9.491429 |
9.537143 |
388780000 |
| AAPL |
2010-09-14 |
9.5075 |
9.613214 |
9.482857 |
9.573571 |
408150400 |
| AAPL |
2010-09-15 |
9.5775 |
9.656429 |
9.565714 |
9.650714 |
429368800 |
| AAPL |
2010-09-16 |
9.651429 |
9.881071 |
9.625 |
9.8775 |
652103200 |
| AAPL |
2010-09-17 |
9.9175 |
9.927143 |
9.774286 |
9.834643 |
634477200 |
| AAPL |
2010-09-20 |
9.86 |
10.135 |
9.851786 |
10.115357 |
658677600 |
| AAPL |
2010-09-21 |
10.137857 |
10.2625 |
10.099643 |
10.134643 |
668074400 |
| AAPL |
2010-09-22 |
10.096786 |
10.285 |
10.086071 |
10.276786 |
585289600 |
| AAPL |
2010-09-23 |
10.226071 |
10.455714 |
10.214286 |
10.318571 |
786116800 |
| AAPL |
2010-09-24 |
10.432143 |
10.483214 |
10.376786 |
10.44 |
649488000 |
| AAPL |
2010-09-27 |
10.499286 |
10.526071 |
10.393214 |
10.398571 |
482834800 |
| AAPL |
2010-09-28 |
10.420357 |
10.420357 |
9.821429 |
10.245 |
1035042400 |
| AAPL |
2010-09-29 |
10.258214 |
10.350357 |
10.214286 |
10.263214 |
469644000 |
| AAPL |
2010-09-30 |
10.321429 |
10.357143 |
10.044643 |
10.133929 |
673391600 |
| AAPL |
2010-10-01 |
10.219643 |
10.235 |
10.048214 |
10.09 |
448142800 |
| AAPL |
2010-10-04 |
10.057143 |
10.103571 |
9.920357 |
9.951429 |
435302000 |
| AAPL |
2010-10-05 |
10.071429 |
10.3375 |
10.065 |
10.319286 |
501967200 |
| AAPL |
2010-10-06 |
10.3425 |
10.428214 |
10.187857 |
10.328214 |
670868800 |
| AAPL |
2010-10-07 |
10.369286 |
10.374286 |
10.246786 |
10.329286 |
408399600 |
| AAPL |
2010-10-08 |
10.418214 |
10.517857 |
10.357143 |
10.5025 |
658403200 |
| AAPL |
2010-10-11 |
10.526429 |
10.615714 |
10.521429 |
10.548571 |
427753200 |
| AAPL |
2010-10-12 |
10.550357 |
10.696429 |
10.446071 |
10.662143 |
558544000 |
| AAPL |
2010-10-13 |
10.721429 |
10.784286 |
10.707143 |
10.719286 |
630092400 |
| AAPL |
2010-10-14 |
10.774643 |
10.8025 |
10.728571 |
10.796786 |
435296400 |
| AAPL |
2010-10-15 |
10.98 |
11.25 |
10.889643 |
11.240714 |
922194000 |
| AAPL |
2010-10-18 |
11.373929 |
11.392857 |
11.224643 |
11.357143 |
1093010800 |
| AAPL |
2010-10-19 |
10.835714 |
11.206071 |
10.715 |
11.053214 |
1232784000 |
| AAPL |
2010-10-20 |
11.035714 |
11.223214 |
10.959643 |
11.090357 |
721624400 |
| AAPL |
2010-10-21 |
11.155714 |
11.240714 |
10.957143 |
11.054286 |
551460000 |
| AAPL |
2010-10-22 |
11.038214 |
11.072857 |
10.939286 |
10.981071 |
372778000 |
| AAPL |
2010-10-25 |
11.038929 |
11.128571 |
11.015714 |
11.03 |
392462000 |
| AAPL |
2010-10-26 |
10.959643 |
11.062143 |
10.916071 |
11.001786 |
392929600 |
| AAPL |
2010-10-27 |
10.9875 |
11.067857 |
10.914286 |
10.993929 |
399002800 |
| AAPL |
2010-10-28 |
10.998214 |
11.0 |
10.746429 |
10.901429 |
551051200 |
| AAPL |
2010-10-29 |
10.865357 |
10.924286 |
10.745357 |
10.749286 |
430511200 |
| AAPL |
2010-11-01 |
10.793571 |
10.914286 |
10.792857 |
10.863571 |
423889200 |
| AAPL |
2010-11-02 |
10.964286 |
11.078214 |
10.964286 |
11.048571 |
433930000 |
| AAPL |
2010-11-03 |
11.120357 |
11.174286 |
11.018929 |
11.171429 |
508348400 |
| AAPL |
2010-11-04 |
11.266071 |
11.435 |
11.251071 |
11.366786 |
642488000 |
| AAPL |
2010-11-05 |
11.356786 |
11.413214 |
11.3125 |
11.326071 |
361253200 |
| AAPL |
2010-11-08 |
11.328571 |
11.420357 |
11.312857 |
11.379286 |
281758400 |
| AAPL |
2010-11-09 |
11.466071 |
11.475 |
11.232143 |
11.288571 |
383544000 |
| AAPL |
2010-11-10 |
11.308571 |
11.384643 |
11.198214 |
11.358214 |
384227200 |
| AAPL |
2010-11-11 |
11.25 |
11.371429 |
11.223214 |
11.308929 |
361284000 |
| AAPL |
2010-11-12 |
11.285714 |
11.303571 |
10.843929 |
11.001071 |
795846800 |
| AAPL |
2010-11-15 |
11.016429 |
11.090714 |
10.938214 |
10.965714 |
403606000 |
| AAPL |
2010-11-16 |
10.918571 |
10.985714 |
10.69 |
10.771071 |
657650000 |
| AAPL |
2010-11-17 |
10.757143 |
10.856786 |
10.634286 |
10.732143 |
479449600 |
| AAPL |
2010-11-18 |
10.9 |
11.059643 |
10.881786 |
11.015357 |
494491200 |
| AAPL |
2010-11-19 |
10.998929 |
11.014286 |
10.901429 |
10.954643 |
384843200 |
| AAPL |
2010-11-22 |
10.952857 |
11.191429 |
10.923929 |
11.191429 |
393075200 |
| AAPL |
2010-11-23 |
11.0875 |
11.133929 |
10.948571 |
11.026071 |
519447600 |
| AAPL |
2010-11-24 |
11.142857 |
11.264286 |
11.133929 |
11.242857 |
413725200 |
| AAPL |
2010-11-26 |
11.205 |
11.346429 |
11.176429 |
11.25 |
237585600 |
| AAPL |
2010-11-29 |
11.267857 |
11.338571 |
11.120714 |
11.316786 |
445785200 |
| AAPL |
2010-11-30 |
11.197857 |
11.227143 |
11.1025 |
11.1125 |
501858000 |
| AAPL |
2010-12-01 |
11.259643 |
11.348214 |
11.25 |
11.3 |
461750800 |
| AAPL |
2010-12-02 |
11.340357 |
11.392857 |
11.246071 |
11.3625 |
462837200 |
| AAPL |
2010-12-03 |
11.321786 |
11.380357 |
11.297857 |
11.337143 |
342092800 |
| AAPL |
2010-12-06 |
11.38 |
11.511786 |
11.372143 |
11.433929 |
448481600 |
| AAPL |
2010-12-07 |
11.564286 |
11.571071 |
11.361429 |
11.364643 |
391454000 |
| AAPL |
2010-12-08 |
11.415357 |
11.465 |
11.325357 |
11.464643 |
321935600 |
| AAPL |
2010-12-09 |
11.504643 |
11.517857 |
11.393571 |
11.42 |
294151200 |
| AAPL |
2010-12-10 |
11.416071 |
11.466071 |
11.378571 |
11.448571 |
262511200 |
| AAPL |
2010-12-13 |
11.584643 |
11.609286 |
11.464286 |
11.488214 |
439815600 |
| AAPL |
2010-12-14 |
11.490357 |
11.519286 |
11.392857 |
11.438929 |
351008000 |
| AAPL |
2010-12-15 |
11.428571 |
11.535714 |
11.399643 |
11.441429 |
417312000 |
| AAPL |
2010-12-16 |
11.4675 |
11.521786 |
11.432143 |
11.473214 |
322030800 |
| AAPL |
2010-12-17 |
11.486786 |
11.4925 |
11.436786 |
11.450357 |
386929200 |
| AAPL |
2010-12-20 |
11.485714 |
11.544643 |
11.365357 |
11.5075 |
385610400 |
| AAPL |
2010-12-21 |
11.535714 |
11.585357 |
11.501786 |
11.578571 |
256354000 |
| AAPL |
2010-12-22 |
11.584286 |
11.632857 |
11.555357 |
11.612857 |
265921600 |
| AAPL |
2010-12-23 |
11.607143 |
11.6125 |
11.541786 |
11.557143 |
223157200 |
| AAPL |
2010-12-27 |
11.530357 |
11.622857 |
11.482857 |
11.595714 |
249816000 |
| AAPL |
2010-12-28 |
11.639643 |
11.666429 |
11.609286 |
11.623929 |
175924000 |
| AAPL |
2010-12-29 |
11.650714 |
11.658929 |
11.610714 |
11.6175 |
163139200 |
| AAPL |
2010-12-30 |
11.624286 |
11.625357 |
11.5375 |
11.559286 |
157494400 |
| AAPL |
2010-12-31 |
11.533929 |
11.552857 |
11.475357 |
11.52 |
193508000 |
| AAPL |
2011-01-03 |
11.63 |
11.795 |
11.601429 |
11.770357 |
445138400 |
| AAPL |
2011-01-04 |
11.872857 |
11.875 |
11.719643 |
11.831786 |
309080800 |
| AAPL |
2011-01-05 |
11.769643 |
11.940714 |
11.767857 |
11.928571 |
255519600 |
| AAPL |
2011-01-06 |
11.954286 |
11.973214 |
11.889286 |
11.918929 |
300428800 |
| AAPL |
2011-01-07 |
11.928214 |
12.0125 |
11.853571 |
12.004286 |
311931200 |
| AAPL |
2011-01-10 |
12.101071 |
12.258214 |
12.041786 |
12.230357 |
448560000 |
| AAPL |
2011-01-11 |
12.317143 |
12.32 |
12.123929 |
12.201429 |
444108000 |
| AAPL |
2011-01-12 |
12.258929 |
12.301071 |
12.214286 |
12.300714 |
302590400 |
| AAPL |
2011-01-13 |
12.327143 |
12.38 |
12.280357 |
12.345714 |
296780400 |
| AAPL |
2011-01-14 |
12.353214 |
12.445714 |
12.301429 |
12.445714 |
308840000 |
| AAPL |
2011-01-18 |
11.768571 |
12.312857 |
11.642857 |
12.166071 |
1880998000 |
| AAPL |
2011-01-19 |
12.441071 |
12.45 |
12.031429 |
12.101429 |
1135612800 |
| AAPL |
2011-01-20 |
12.015357 |
12.082143 |
11.79 |
11.881429 |
764789200 |
| AAPL |
2011-01-21 |
11.920357 |
11.96 |
11.665357 |
11.668571 |
754401200 |
| AAPL |
2011-01-24 |
11.673929 |
12.051786 |
11.668571 |
12.051786 |
574683200 |
| AAPL |
2011-01-25 |
12.011786 |
12.194286 |
11.948929 |
12.192857 |
546868000 |
| AAPL |
2011-01-26 |
12.248571 |
12.342857 |
12.196429 |
12.280357 |
506875600 |
| AAPL |
2011-01-27 |
12.277857 |
12.310357 |
12.243929 |
12.2575 |
285026000 |
| AAPL |
2011-01-28 |
12.291786 |
12.3 |
11.911786 |
12.003571 |
592057200 |
| AAPL |
2011-01-31 |
11.992857 |
12.144286 |
11.939286 |
12.118571 |
377246800 |
| AAPL |
2011-02-01 |
12.189286 |
12.344643 |
12.177857 |
12.3225 |
426633200 |
| AAPL |
2011-02-02 |
12.301786 |
12.330357 |
12.269643 |
12.297143 |
258955200 |
| AAPL |
2011-02-03 |
12.278571 |
12.294286 |
12.091071 |
12.265714 |
393797600 |
| AAPL |
2011-02-04 |
12.272857 |
12.382143 |
12.268214 |
12.375 |
321840400 |
| AAPL |
2011-02-07 |
12.424643 |
12.616071 |
12.415714 |
12.567143 |
485021600 |
| AAPL |
2011-02-08 |
12.631429 |
12.697143 |
12.576786 |
12.685714 |
381040800 |
| AAPL |
2011-02-09 |
12.685357 |
12.821429 |
12.673929 |
12.791429 |
482745200 |
| AAPL |
2011-02-10 |
12.763929 |
12.857143 |
12.428571 |
12.662143 |
928550000 |
| AAPL |
2011-02-11 |
12.669643 |
12.778571 |
12.626429 |
12.744643 |
367572800 |
| AAPL |
2011-02-14 |
12.7425 |
12.838571 |
12.739643 |
12.827857 |
310416400 |
| AAPL |
2011-02-15 |
12.828214 |
12.856071 |
12.769643 |
12.853571 |
284174800 |
| AAPL |
2011-02-16 |
12.885714 |
13.032143 |
12.875 |
12.968929 |
481157600 |
| AAPL |
2011-02-17 |
12.758929 |
12.866786 |
12.732857 |
12.796429 |
530583200 |
| AAPL |
2011-02-18 |
12.811071 |
12.839286 |
12.482857 |
12.52 |
816057200 |
| AAPL |
2011-02-22 |
12.219643 |
12.335714 |
12.061429 |
12.093214 |
872555600 |
| AAPL |
2011-02-23 |
12.098929 |
12.308571 |
12.093214 |
12.236429 |
671854400 |
| AAPL |
2011-02-24 |
12.286429 |
12.326786 |
12.084643 |
12.245714 |
499900800 |
| AAPL |
2011-02-25 |
12.330714 |
12.443929 |
12.314286 |
12.434286 |
380018800 |
| AAPL |
2011-02-28 |
12.544286 |
12.680357 |
12.54 |
12.614643 |
403074000 |
| AAPL |
2011-03-01 |
12.695357 |
12.704286 |
12.417143 |
12.475357 |
456136800 |
| AAPL |
2011-03-02 |
12.498571 |
12.655357 |
12.442857 |
12.575714 |
602590800 |
| AAPL |
2011-03-03 |
12.756786 |
12.849643 |
12.711429 |
12.841429 |
500788400 |
| AAPL |
2011-03-04 |
12.859643 |
12.8675 |
12.776786 |
12.857143 |
453266800 |
| AAPL |
2011-03-07 |
12.907143 |
12.916786 |
12.546786 |
12.691429 |
546123200 |
| AAPL |
2011-03-08 |
12.675357 |
12.764286 |
12.580357 |
12.705714 |
356316800 |
| AAPL |
2011-03-09 |
12.6675 |
12.67 |
12.521429 |
12.588214 |
453306000 |
| AAPL |
2011-03-10 |
12.468571 |
12.491786 |
12.317857 |
12.381071 |
507539200 |
| AAPL |
2011-03-11 |
12.333214 |
12.582857 |
12.321429 |
12.571071 |
471080400 |
| AAPL |
2011-03-14 |
12.613571 |
12.731429 |
12.546786 |
12.627143 |
435957200 |
| AAPL |
2011-03-15 |
12.217857 |
12.422857 |
12.146429 |
12.336786 |
721081200 |
| AAPL |
2011-03-16 |
12.214286 |
12.25 |
11.652143 |
11.786071 |
1162011200 |
| AAPL |
2011-03-17 |
12.029643 |
12.128929 |
11.809286 |
11.951429 |
659422400 |
| AAPL |
2011-03-18 |
12.040357 |
12.078571 |
11.785714 |
11.809643 |
753214000 |
| AAPL |
2011-03-21 |
11.999643 |
12.133571 |
11.973571 |
12.117857 |
409402000 |
| AAPL |
2011-03-22 |
12.234286 |
12.236429 |
12.112143 |
12.185714 |
325922800 |
| AAPL |
2011-03-23 |
12.117143 |
12.150714 |
11.998214 |
12.113929 |
372996400 |
| AAPL |
2011-03-24 |
12.208929 |
12.357143 |
12.102143 |
12.320357 |
404712000 |
| AAPL |
2011-03-25 |
12.431071 |
12.573571 |
12.393571 |
12.555 |
448910000 |
| AAPL |
2011-03-28 |
12.6125 |
12.654286 |
12.515714 |
12.515714 |
309355200 |
| AAPL |
2011-03-29 |
12.416429 |
12.534286 |
12.359286 |
12.534286 |
352900800 |
| AAPL |
2011-03-30 |
12.522857 |
12.531429 |
12.408571 |
12.451071 |
329406000 |
| AAPL |
2011-03-31 |
12.37 |
12.492857 |
12.359286 |
12.446786 |
274019200 |
| AAPL |
2011-04-01 |
12.539643 |
12.556786 |
12.260714 |
12.305714 |
418661600 |
| AAPL |
2011-04-04 |
12.296786 |
12.307143 |
12.085714 |
12.185357 |
460084800 |
| AAPL |
2011-04-05 |
12.035357 |
12.223214 |
12.0 |
12.103214 |
482731200 |
| AAPL |
2011-04-06 |
12.186429 |
12.282143 |
12.040714 |
12.072857 |
402539200 |
| AAPL |
2011-04-07 |
12.075 |
12.158214 |
12.001071 |
12.074286 |
373447200 |
| AAPL |
2011-04-08 |
12.14 |
12.148214 |
11.926786 |
11.966429 |
377535200 |
| AAPL |
2011-04-11 |
11.930714 |
11.988214 |
11.786429 |
11.814286 |
398946800 |
| AAPL |
2011-04-12 |
11.803214 |
11.918929 |
11.792857 |
11.871429 |
425639200 |
| AAPL |
2011-04-13 |
11.965 |
12.005 |
11.875714 |
12.004643 |
346220000 |
| AAPL |
2011-04-14 |
11.957143 |
12.0 |
11.859286 |
11.872143 |
301800800 |
| AAPL |
2011-04-15 |
11.903571 |
11.915714 |
11.671429 |
11.695 |
453605600 |
| AAPL |
2011-04-18 |
11.646429 |
11.865357 |
11.434286 |
11.851786 |
609898800 |
| AAPL |
2011-04-19 |
11.896429 |
12.070714 |
11.846786 |
12.066429 |
419378400 |
| AAPL |
2011-04-20 |
12.268214 |
12.348214 |
12.196429 |
12.228929 |
700666400 |
| AAPL |
2011-04-21 |
12.678571 |
12.683214 |
12.447143 |
12.525 |
753810400 |
| AAPL |
2011-04-25 |
12.512143 |
12.633929 |
12.510714 |
12.6075 |
266546000 |
| AAPL |
2011-04-26 |
12.629286 |
12.678214 |
12.476786 |
12.515 |
338800000 |
| AAPL |
2011-04-27 |
12.58 |
12.583929 |
12.396429 |
12.505357 |
356213200 |
| AAPL |
2011-04-28 |
12.363929 |
12.491071 |
12.34 |
12.383929 |
360959200 |
| AAPL |
2011-04-29 |
12.385 |
12.641071 |
12.381071 |
12.504643 |
1006345200 |
| AAPL |
2011-05-02 |
12.490714 |
12.516786 |
12.339286 |
12.367143 |
442713600 |
| AAPL |
2011-05-03 |
12.428214 |
12.496071 |
12.343571 |
12.435714 |
313348000 |
| AAPL |
2011-05-04 |
12.437857 |
12.565357 |
12.388571 |
12.484643 |
389250400 |
| AAPL |
2011-05-05 |
12.442857 |
12.533929 |
12.358929 |
12.383929 |
335969200 |
| AAPL |
2011-05-06 |
12.488929 |
12.5 |
12.364643 |
12.380714 |
280134400 |
| AAPL |
2011-05-09 |
12.423571 |
12.471429 |
12.376071 |
12.414286 |
204747200 |
| AAPL |
2011-05-10 |
12.460357 |
12.488929 |
12.380714 |
12.480357 |
282091600 |
| AAPL |
2011-05-11 |
12.465 |
12.5 |
12.33 |
12.401071 |
336000000 |
| AAPL |
2011-05-12 |
12.361429 |
12.397143 |
12.223929 |
12.3775 |
322000000 |
| AAPL |
2011-05-13 |
12.345 |
12.366071 |
12.155357 |
12.160714 |
326116000 |
| AAPL |
2011-05-16 |
12.114286 |
12.186429 |
11.878571 |
11.903571 |
449775200 |
| AAPL |
2011-05-17 |
11.857143 |
12.005 |
11.811786 |
12.005 |
452334400 |
| AAPL |
2011-05-18 |
12.016786 |
12.180357 |
12.0 |
12.138214 |
334776400 |
| AAPL |
2011-05-19 |
12.217143 |
12.228929 |
12.095357 |
12.161786 |
261170000 |
| AAPL |
2011-05-20 |
12.127143 |
12.176786 |
11.965 |
11.972143 |
337968400 |
| AAPL |
2011-05-23 |
11.784643 |
11.999286 |
11.765 |
11.942857 |
383600000 |
| AAPL |
2011-05-24 |
11.982143 |
11.996429 |
11.833571 |
11.863929 |
321927200 |
| AAPL |
2011-05-25 |
11.908214 |
12.091429 |
11.8875 |
12.027857 |
294224000 |
| AAPL |
2011-05-26 |
11.998929 |
12.031786 |
11.943929 |
11.964286 |
222560800 |
| AAPL |
2011-05-27 |
11.957143 |
12.058214 |
11.939643 |
12.050357 |
203599200 |
| AAPL |
2011-05-31 |
12.182143 |
12.4225 |
12.178571 |
12.4225 |
417754400 |
| AAPL |
2011-06-01 |
12.459643 |
12.576071 |
12.308929 |
12.339643 |
554682800 |
| AAPL |
2011-06-02 |
12.375 |
12.427857 |
12.296429 |
12.360714 |
338783200 |
| AAPL |
2011-06-03 |
12.256429 |
12.333214 |
12.214643 |
12.265714 |
313250000 |
| AAPL |
2011-06-06 |
12.346429 |
12.394643 |
12.064643 |
12.072857 |
461941200 |
| AAPL |
2011-06-07 |
12.0775 |
12.079286 |
11.853571 |
11.858571 |
529785200 |
| AAPL |
2011-06-08 |
11.849286 |
11.957143 |
11.808929 |
11.865714 |
333723600 |
| AAPL |
2011-06-09 |
11.901786 |
11.916786 |
11.8125 |
11.838929 |
275088800 |
| AAPL |
2011-06-10 |
11.805357 |
11.845 |
11.625357 |
11.639286 |
433955200 |
| AAPL |
2011-06-13 |
11.685714 |
11.725357 |
11.609643 |
11.664286 |
329473200 |
| AAPL |
2011-06-14 |
11.785714 |
11.901786 |
11.761071 |
11.872857 |
334569200 |
| AAPL |
2011-06-15 |
11.776786 |
11.796429 |
11.602857 |
11.669643 |
399196000 |
| AAPL |
2011-06-16 |
11.675 |
11.738571 |
11.368929 |
11.612857 |
510591200 |
| AAPL |
2011-06-17 |
11.749643 |
11.758929 |
11.405714 |
11.437857 |
615020000 |
| AAPL |
2011-06-20 |
11.334286 |
11.346429 |
11.089286 |
11.261429 |
640645600 |
| AAPL |
2011-06-21 |
11.31 |
11.635714 |
11.257143 |
11.617857 |
493382400 |
| AAPL |
2011-06-22 |
11.612857 |
11.746429 |
11.513571 |
11.521786 |
390583200 |
| AAPL |
2011-06-23 |
11.390714 |
11.846071 |
11.361429 |
11.829643 |
559759200 |
| AAPL |
2011-06-24 |
11.834643 |
11.898214 |
11.610357 |
11.655357 |
439807200 |
| AAPL |
2011-06-27 |
11.699643 |
11.925 |
11.6875 |
11.858571 |
339813600 |
| AAPL |
2011-06-28 |
11.916071 |
12.025 |
11.908571 |
11.973571 |
294299600 |
| AAPL |
2011-06-29 |
12.001429 |
12.013214 |
11.852857 |
11.93 |
352545200 |
| AAPL |
2011-06-30 |
11.953571 |
12.004643 |
11.887143 |
11.988214 |
322954800 |
| AAPL |
2011-07-01 |
11.998214 |
12.267857 |
11.935714 |
12.259286 |
435313200 |
| AAPL |
2011-07-05 |
12.25 |
12.493929 |
12.232143 |
12.479643 |
355054000 |
| AAPL |
2011-07-06 |
12.4625 |
12.646429 |
12.3825 |
12.562857 |
444626000 |
| AAPL |
2011-07-07 |
12.666786 |
12.785714 |
12.642857 |
12.757143 |
399663600 |
| AAPL |
2011-07-08 |
12.619286 |
12.857143 |
12.578571 |
12.846786 |
489633200 |
| AAPL |
2011-07-11 |
12.726429 |
12.848929 |
12.600714 |
12.642857 |
442674400 |
| AAPL |
2011-07-12 |
12.626071 |
12.774286 |
12.450714 |
12.633929 |
451609200 |
| AAPL |
2011-07-13 |
12.7975 |
12.857143 |
12.727857 |
12.786429 |
391638800 |
| AAPL |
2011-07-14 |
12.893214 |
12.914643 |
12.726429 |
12.7775 |
430533600 |
| AAPL |
2011-07-15 |
12.898929 |
13.035714 |
12.8275 |
13.032857 |
484467200 |
| AAPL |
2011-07-18 |
13.051071 |
13.380357 |
13.045714 |
13.35 |
572653200 |
| AAPL |
2011-07-19 |
13.5 |
13.523214 |
13.332857 |
13.458929 |
819145600 |
| AAPL |
2011-07-20 |
14.147143 |
14.1525 |
13.785714 |
13.817857 |
941340400 |
| AAPL |
2011-07-21 |
13.819643 |
13.930714 |
13.710714 |
13.831786 |
526534400 |
| AAPL |
2011-07-22 |
13.868571 |
14.108929 |
13.848214 |
14.046429 |
516728800 |
| AAPL |
2011-07-25 |
13.941071 |
14.285714 |
13.915 |
14.232143 |
589806000 |
| AAPL |
2011-07-26 |
14.285714 |
14.446429 |
14.274286 |
14.4075 |
476582400 |
| AAPL |
2011-07-27 |
14.306786 |
14.38 |
14.005357 |
14.021071 |
659324400 |
| AAPL |
2011-07-28 |
13.986429 |
14.178214 |
13.861786 |
13.993571 |
594034000 |
| AAPL |
2011-07-29 |
13.844286 |
14.1125 |
13.714286 |
13.945714 |
632584400 |
| AAPL |
2011-08-01 |
14.206429 |
14.267857 |
14.013214 |
14.169643 |
612836000 |
| AAPL |
2011-08-02 |
14.201786 |
14.210714 |
13.869643 |
13.889643 |
639539600 |
| AAPL |
2011-08-03 |
13.963571 |
14.055357 |
13.651429 |
14.020357 |
732508000 |
| AAPL |
2011-08-04 |
13.9075 |
13.975714 |
13.476786 |
13.4775 |
871407600 |
| AAPL |
2011-08-05 |
13.587143 |
13.696429 |
12.948929 |
13.343571 |
1204590800 |
| AAPL |
2011-08-08 |
12.9175 |
13.134643 |
12.607857 |
12.614643 |
1143833600 |
| AAPL |
2011-08-09 |
12.903571 |
13.378929 |
12.678571 |
13.3575 |
1082583600 |
| AAPL |
2011-08-10 |
13.255357 |
13.380357 |
12.946429 |
12.988929 |
878656800 |
| AAPL |
2011-08-11 |
13.232857 |
13.408929 |
13.025714 |
13.346429 |
741969200 |
| AAPL |
2011-08-12 |
13.5025 |
13.558571 |
13.365357 |
13.463929 |
528976000 |
| AAPL |
2011-08-15 |
13.558214 |
13.748929 |
13.503214 |
13.693214 |
460544000 |
| AAPL |
2011-08-16 |
13.625714 |
13.691786 |
13.430714 |
13.588571 |
498750000 |
| AAPL |
2011-08-17 |
13.653929 |
13.732857 |
13.5 |
13.587143 |
442061200 |
| AAPL |
2011-08-18 |
13.244286 |
13.308929 |
12.906071 |
13.073214 |
851435200 |
| AAPL |
2011-08-19 |
12.934643 |
13.107143 |
12.714286 |
12.715357 |
775888400 |
| AAPL |
2011-08-22 |
13.018214 |
13.031429 |
12.681786 |
12.73 |
535315200 |
| AAPL |
2011-08-23 |
12.867857 |
13.344286 |
12.75 |
13.342857 |
656835200 |
| AAPL |
2011-08-24 |
13.338214 |
13.534286 |
13.235714 |
13.435 |
626267600 |
| AAPL |
2011-08-25 |
13.038571 |
13.408929 |
13.035714 |
13.347143 |
871346000 |
| AAPL |
2011-08-26 |
13.256071 |
13.707143 |
13.242857 |
13.699286 |
641477200 |
| AAPL |
2011-08-29 |
13.863571 |
13.982143 |
13.857143 |
13.9275 |
405269200 |
| AAPL |
2011-08-30 |
13.866071 |
13.994286 |
13.793214 |
13.928214 |
417922400 |
| AAPL |
2011-08-31 |
13.948929 |
14.002857 |
13.637857 |
13.743929 |
522586400 |
| AAPL |
2011-09-01 |
13.779286 |
13.833571 |
13.597143 |
13.608214 |
343725200 |
| AAPL |
2011-09-02 |
13.383571 |
13.5 |
13.279643 |
13.358929 |
438939200 |
| AAPL |
2011-09-06 |
13.120357 |
13.583214 |
13.088571 |
13.562143 |
509698000 |
| AAPL |
2011-09-07 |
13.77 |
13.771429 |
13.642857 |
13.711786 |
350576800 |
| AAPL |
2011-09-08 |
13.657143 |
13.878929 |
13.653929 |
13.719286 |
416158400 |
| AAPL |
2011-09-09 |
13.711786 |
13.785714 |
13.393571 |
13.481429 |
564813200 |
| AAPL |
2011-09-12 |
13.321429 |
13.602857 |
13.282143 |
13.569286 |
467832400 |
| AAPL |
2011-09-13 |
13.647857 |
13.793214 |
13.580357 |
13.736429 |
440560400 |
| AAPL |
2011-09-14 |
13.822143 |
14.0075 |
13.777143 |
13.903571 |
534724400 |
| AAPL |
2011-09-15 |
13.979643 |
14.059286 |
13.925 |
14.034286 |
417818800 |
| AAPL |
2011-09-16 |
14.126429 |
14.303571 |
14.108214 |
14.303571 |
698513200 |
| AAPL |
2011-09-19 |
14.178571 |
14.758214 |
14.114286 |
14.701071 |
823860800 |
| AAPL |
2011-09-20 |
14.830357 |
15.102143 |
14.685357 |
14.766071 |
775754000 |
| AAPL |
2011-09-21 |
14.987143 |
15.056786 |
14.714286 |
14.719286 |
605976000 |
| AAPL |
2011-09-22 |
14.3225 |
14.636429 |
14.167857 |
14.350714 |
968480800 |
| AAPL |
2011-09-23 |
14.295714 |
14.526429 |
14.280357 |
14.439286 |
546277200 |
| AAPL |
2011-09-26 |
14.280714 |
14.427857 |
13.975 |
14.398929 |
812876400 |
| AAPL |
2011-09-27 |
14.5975 |
14.616071 |
14.216429 |
14.259286 |
632497600 |
| AAPL |
2011-09-28 |
14.2925 |
14.419286 |
14.161071 |
14.178929 |
429637600 |
| AAPL |
2011-09-29 |
14.354286 |
14.364643 |
13.793214 |
13.948929 |
651086800 |
| AAPL |
2011-09-30 |
13.825714 |
13.888929 |
13.613571 |
13.618571 |
547640800 |
| AAPL |
2011-10-03 |
13.584643 |
13.665714 |
13.3275 |
13.378571 |
669099200 |
| AAPL |
2011-10-04 |
13.3775 |
13.635714 |
12.651429 |
13.303571 |
1233677200 |
| AAPL |
2011-10-05 |
13.137857 |
13.565 |
12.867857 |
13.508929 |
786469600 |
| AAPL |
2011-10-06 |
13.333214 |
13.742143 |
13.278571 |
13.4775 |
812582400 |
| AAPL |
2011-10-07 |
13.420714 |
13.490714 |
13.160357 |
13.207143 |
535458000 |
| AAPL |
2011-10-10 |
13.538929 |
13.886071 |
13.5075 |
13.886071 |
442514800 |
| AAPL |
2011-10-11 |
14.020357 |
14.399286 |
13.982143 |
14.296071 |
605687600 |
| AAPL |
2011-10-12 |
14.547857 |
14.616071 |
14.290714 |
14.363929 |
622286000 |
| AAPL |
2011-10-13 |
14.463571 |
14.586786 |
14.3875 |
14.586786 |
426185200 |
| AAPL |
2011-10-14 |
14.886786 |
15.071429 |
14.831071 |
15.071429 |
573367200 |
| AAPL |
2011-10-17 |
15.062143 |
15.239286 |
14.855 |
14.999643 |
686044800 |
| AAPL |
2011-10-18 |
15.062857 |
15.171786 |
14.856786 |
15.08 |
881602400 |
| AAPL |
2011-10-19 |
14.333929 |
14.586429 |
14.207143 |
14.236429 |
1104059600 |
| AAPL |
2011-10-20 |
14.285714 |
14.298214 |
14.078929 |
14.118214 |
549270400 |
| AAPL |
2011-10-21 |
14.217857 |
14.255 |
13.955357 |
14.031071 |
621244400 |
| AAPL |
2011-10-24 |
14.149286 |
14.517857 |
14.121429 |
14.491786 |
502138000 |
| AAPL |
2011-10-25 |
14.465357 |
14.519643 |
14.192143 |
14.206071 |
430427200 |
| AAPL |
2011-10-26 |
14.348571 |
14.376786 |
14.041071 |
14.307143 |
456304800 |
| AAPL |
2011-10-27 |
14.555714 |
14.607143 |
14.353214 |
14.453214 |
494664800 |
| AAPL |
2011-10-28 |
14.392857 |
14.5125 |
14.375357 |
14.4625 |
322842800 |
| AAPL |
2011-10-31 |
14.372143 |
14.618929 |
14.323214 |
14.456429 |
385501200 |
| AAPL |
2011-11-01 |
14.193214 |
14.267857 |
14.043571 |
14.161071 |
531790000 |
| AAPL |
2011-11-02 |
14.288929 |
14.301429 |
14.111071 |
14.193214 |
327350800 |
| AAPL |
2011-11-03 |
14.2525 |
14.407143 |
14.12 |
14.395357 |
441386400 |
| AAPL |
2011-11-04 |
14.358214 |
14.408571 |
14.255714 |
14.294286 |
302229200 |
| AAPL |
2011-11-07 |
14.2825 |
14.285714 |
14.1475 |
14.276071 |
270275600 |
| AAPL |
2011-11-08 |
14.364643 |
14.571429 |
14.341429 |
14.508214 |
400442000 |
| AAPL |
2011-11-09 |
14.1775 |
14.3175 |
14.079643 |
14.117143 |
558684000 |
| AAPL |
2011-11-10 |
14.179643 |
14.186071 |
13.648214 |
13.757857 |
744752400 |
| AAPL |
2011-11-11 |
13.8075 |
13.882143 |
13.580714 |
13.736429 |
653786000 |
| AAPL |
2011-11-14 |
13.697143 |
13.758929 |
13.507143 |
13.545 |
432905200 |
| AAPL |
2011-11-15 |
13.6 |
13.910714 |
13.551786 |
13.886786 |
430810800 |
| AAPL |
2011-11-16 |
13.901786 |
13.969286 |
13.725714 |
13.741786 |
349210400 |
| AAPL |
2011-11-17 |
13.713571 |
13.735 |
13.410714 |
13.478929 |
479900400 |
| AAPL |
2011-11-18 |
13.532857 |
13.571071 |
13.388571 |
13.390714 |
371938000 |
| AAPL |
2011-11-21 |
13.228571 |
13.274286 |
13.068214 |
13.178929 |
447980400 |
| AAPL |
2011-11-22 |
13.250714 |
13.4975 |
13.247857 |
13.446786 |
409021200 |
| AAPL |
2011-11-23 |
13.375357 |
13.422857 |
13.102857 |
13.106786 |
428271200 |
| AAPL |
2011-11-25 |
13.157857 |
13.255357 |
12.975714 |
12.984643 |
254760800 |
| AAPL |
2011-11-28 |
13.298214 |
13.454286 |
13.226071 |
13.432857 |
346413200 |
| AAPL |
2011-11-29 |
13.422857 |
13.529643 |
13.221429 |
13.328571 |
375855200 |
| AAPL |
2011-11-30 |
13.6175 |
13.652857 |
13.510714 |
13.65 |
405938400 |
| AAPL |
2011-12-01 |
13.662143 |
13.892857 |
13.598214 |
13.854643 |
387181200 |
| AAPL |
2011-12-02 |
13.9225 |
14.058214 |
13.877857 |
13.917857 |
379055600 |
| AAPL |
2011-12-05 |
14.053214 |
14.1575 |
13.9425 |
14.036071 |
357210000 |
| AAPL |
2011-12-06 |
14.018214 |
14.093929 |
13.906429 |
13.9625 |
283598000 |
| AAPL |
2011-12-07 |
13.926071 |
13.962143 |
13.812857 |
13.896071 |
304746400 |
| AAPL |
2011-12-08 |
13.980357 |
14.125 |
13.936786 |
13.952143 |
376356400 |
| AAPL |
2011-12-09 |
14.030357 |
14.072857 |
13.965357 |
14.057857 |
296993200 |
| AAPL |
2011-12-12 |
13.988571 |
14.067857 |
13.908929 |
13.994286 |
301067200 |
| AAPL |
2011-12-13 |
14.035714 |
14.121429 |
13.825 |
13.886071 |
338928800 |
| AAPL |
2011-12-14 |
13.810714 |
13.835 |
13.488571 |
13.578214 |
406887600 |
| AAPL |
2011-12-15 |
13.690357 |
13.705 |
13.511071 |
13.533571 |
256200000 |
| AAPL |
2011-12-16 |
13.584286 |
13.719643 |
13.556071 |
13.607857 |
421478400 |
| AAPL |
2011-12-19 |
13.659643 |
13.744643 |
13.588571 |
13.650357 |
235530400 |
| AAPL |
2011-12-20 |
13.848571 |
14.146429 |
13.830714 |
14.141071 |
337215200 |
| AAPL |
2011-12-21 |
14.1675 |
14.189286 |
14.000357 |
14.158929 |
262948000 |
| AAPL |
2011-12-22 |
14.178571 |
14.254643 |
14.146429 |
14.233929 |
202358800 |
| AAPL |
2011-12-23 |
14.274643 |
14.413929 |
14.2675 |
14.404643 |
269399200 |
| AAPL |
2011-12-27 |
14.396429 |
14.610357 |
14.393571 |
14.518929 |
265076000 |
| AAPL |
2011-12-28 |
14.531786 |
14.580357 |
14.333571 |
14.38 |
228662000 |
| AAPL |
2011-12-29 |
14.407143 |
14.4875 |
14.303929 |
14.468571 |
215978000 |
| AAPL |
2011-12-30 |
14.411071 |
14.51 |
14.410357 |
14.464286 |
179662000 |
| AAPL |
2012-01-03 |
14.621429 |
14.732143 |
14.607143 |
14.686786 |
302220800 |
| AAPL |
2012-01-04 |
14.642857 |
14.81 |
14.617143 |
14.765714 |
260022000 |
| AAPL |
2012-01-05 |
14.819643 |
14.948214 |
14.738214 |
14.929643 |
271269600 |
| AAPL |
2012-01-06 |
14.991786 |
15.098214 |
14.972143 |
15.085714 |
318292800 |
| AAPL |
2012-01-09 |
15.196429 |
15.276786 |
15.048214 |
15.061786 |
394024400 |
| AAPL |
2012-01-10 |
15.211071 |
15.214286 |
15.053571 |
15.115714 |
258196400 |
| AAPL |
2012-01-11 |
15.095714 |
15.101786 |
14.975357 |
15.091071 |
215084800 |
| AAPL |
2012-01-12 |
15.081429 |
15.103571 |
14.955357 |
15.049643 |
212587200 |
| AAPL |
2012-01-13 |
14.989286 |
15.016071 |
14.952143 |
14.993214 |
226021600 |
| AAPL |
2012-01-17 |
15.15 |
15.213929 |
15.105714 |
15.167857 |
242897200 |
| AAPL |
2012-01-18 |
15.248571 |
15.338214 |
15.225 |
15.325357 |
276791200 |
| AAPL |
2012-01-19 |
15.3625 |
15.406071 |
15.2325 |
15.276786 |
261738400 |
| AAPL |
2012-01-20 |
15.2675 |
15.267857 |
14.991071 |
15.010714 |
413974400 |
| AAPL |
2012-01-23 |
15.095357 |
15.301786 |
15.082143 |
15.264643 |
306062400 |
| AAPL |
2012-01-24 |
15.182143 |
15.182143 |
14.983929 |
15.014643 |
547638000 |
| AAPL |
2012-01-25 |
16.23 |
16.230356 |
15.8475 |
15.952143 |
958314000 |
| AAPL |
2012-01-26 |
16.012857 |
16.028214 |
15.826429 |
15.879643 |
323985200 |
| AAPL |
2012-01-27 |
15.869286 |
16.017143 |
15.848929 |
15.974286 |
299709200 |
| AAPL |
2012-01-30 |
15.918214 |
16.210714 |
15.906786 |
16.178928 |
379341200 |
| AAPL |
2012-01-31 |
16.27107 |
16.365713 |
16.18107 |
16.302856 |
391683600 |
| AAPL |
2012-02-01 |
16.371786 |
16.3925 |
16.269644 |
16.2925 |
270046000 |
| AAPL |
2012-02-02 |
16.282143 |
16.327499 |
16.213572 |
16.254286 |
186796400 |
| AAPL |
2012-02-03 |
16.332144 |
16.428572 |
16.27 |
16.417143 |
286599600 |
| AAPL |
2012-02-06 |
16.370714 |
16.606428 |
16.364286 |
16.570356 |
249412800 |
| AAPL |
2012-02-07 |
16.616072 |
16.776787 |
16.592142 |
16.743929 |
316223600 |
| AAPL |
2012-02-08 |
16.803572 |
17.028214 |
16.775 |
17.024286 |
407890000 |
| AAPL |
2012-02-09 |
17.17 |
17.741072 |
17.162857 |
17.613214 |
884214800 |
| AAPL |
2012-02-10 |
17.534286 |
17.772142 |
17.448214 |
17.622143 |
631302000 |
| AAPL |
2012-02-13 |
17.840357 |
17.993929 |
17.753214 |
17.950001 |
517216000 |
| AAPL |
2012-02-14 |
18.023571 |
18.19857 |
17.928572 |
18.195 |
460398400 |
| AAPL |
2012-02-15 |
18.366428 |
18.79607 |
17.746071 |
17.77393 |
1506120000 |
| AAPL |
2012-02-16 |
17.553572 |
18.031786 |
17.379642 |
17.936071 |
944552000 |
| AAPL |
2012-02-17 |
17.968214 |
18.134644 |
17.867857 |
17.932858 |
535805200 |
| AAPL |
2012-02-21 |
18.102858 |
18.387501 |
18.004286 |
18.387501 |
605595200 |
| AAPL |
2012-02-22 |
18.324286 |
18.410357 |
18.18107 |
18.322857 |
483302400 |
| AAPL |
2012-02-23 |
18.395714 |
18.493929 |
18.196428 |
18.442499 |
568027600 |
| AAPL |
2012-02-24 |
18.559643 |
18.674999 |
18.522858 |
18.657499 |
415072000 |
| AAPL |
2012-02-27 |
18.618214 |
18.875 |
18.438572 |
18.777143 |
547582000 |
| AAPL |
2012-02-28 |
18.855715 |
19.121786 |
18.780357 |
19.121786 |
600387200 |
| AAPL |
2012-02-29 |
19.341429 |
19.557501 |
19.132143 |
19.372856 |
952011200 |
| AAPL |
2012-03-01 |
19.577499 |
19.57893 |
19.241785 |
19.445356 |
683270000 |
| AAPL |
2012-03-02 |
19.437143 |
19.52857 |
19.375713 |
19.470715 |
431712400 |
| AAPL |
2012-03-05 |
19.479286 |
19.552856 |
18.785713 |
19.04143 |
809124400 |
| AAPL |
2012-03-06 |
18.702143 |
19.060356 |
18.436428 |
18.937857 |
810238800 |
| AAPL |
2012-03-07 |
19.171429 |
19.206429 |
18.689285 |
18.953215 |
798520800 |
| AAPL |
2012-03-08 |
19.096071 |
19.3925 |
19.004286 |
19.356787 |
516457200 |
| AAPL |
2012-03-09 |
19.436071 |
19.562143 |
19.396786 |
19.470358 |
418919200 |
| AAPL |
2012-03-12 |
19.606428 |
19.714287 |
19.535713 |
19.714287 |
407282400 |
| AAPL |
2012-03-13 |
19.912144 |
20.292143 |
19.848213 |
20.289286 |
690855200 |
| AAPL |
2012-03-14 |
20.644644 |
21.24 |
20.549999 |
21.056429 |
1418844000 |
| AAPL |
2012-03-15 |
21.414642 |
21.428928 |
20.6625 |
20.912857 |
1159718000 |
| AAPL |
2012-03-16 |
20.882856 |
21.042856 |
20.642857 |
20.913214 |
825487600 |
| AAPL |
2012-03-19 |
21.370358 |
21.491785 |
21.0375 |
21.467857 |
901236000 |
| AAPL |
2012-03-20 |
21.411072 |
21.674999 |
21.124287 |
21.64143 |
816662000 |
| AAPL |
2012-03-21 |
21.526428 |
21.773214 |
21.47893 |
21.517857 |
644042000 |
| AAPL |
2012-03-22 |
21.349285 |
21.589287 |
21.268929 |
21.405001 |
623870800 |
| AAPL |
2012-03-23 |
21.446072 |
21.492857 |
21.228571 |
21.2875 |
430488800 |
| AAPL |
2012-03-26 |
21.42107 |
21.683929 |
21.259287 |
21.677856 |
595742000 |
| AAPL |
2012-03-27 |
21.649286 |
22.01 |
21.645 |
21.945715 |
607129600 |
| AAPL |
2012-03-28 |
22.084999 |
22.194643 |
21.796785 |
22.057858 |
655460400 |
| AAPL |
2012-03-29 |
21.885 |
22.02 |
21.686787 |
21.780714 |
608238400 |
| AAPL |
2012-03-30 |
21.741785 |
21.805714 |
21.355 |
21.4125 |
731038000 |
| AAPL |
2012-04-02 |
21.493929 |
22.098928 |
21.442142 |
22.093929 |
598351600 |
| AAPL |
2012-04-03 |
22.40357 |
22.57893 |
22.2325 |
22.475714 |
834559600 |
| AAPL |
2012-04-04 |
22.298214 |
22.352142 |
22.035713 |
22.296785 |
572980800 |
| AAPL |
2012-04-05 |
22.392143 |
22.66643 |
22.264286 |
22.63143 |
641298000 |
| AAPL |
2012-04-09 |
22.361786 |
22.851429 |
22.332144 |
22.7225 |
597536800 |
| AAPL |
2012-04-10 |
22.854643 |
23.0 |
22.357143 |
22.444286 |
889725200 |
| AAPL |
2012-04-11 |
22.72143 |
22.745358 |
22.262142 |
22.364286 |
696614800 |
| AAPL |
2012-04-12 |
22.321428 |
22.547501 |
22.160713 |
22.241785 |
614336800 |
| AAPL |
2012-04-13 |
22.289642 |
22.310715 |
21.553928 |
21.615356 |
859644800 |
| AAPL |
2012-04-16 |
21.787857 |
21.795713 |
20.651787 |
20.718929 |
1050786800 |
| AAPL |
2012-04-17 |
20.67643 |
21.785713 |
20.425358 |
21.775 |
1025528000 |
| AAPL |
2012-04-18 |
21.918571 |
22.151787 |
21.525356 |
21.726429 |
954531200 |
| AAPL |
2012-04-19 |
21.436428 |
21.5975 |
20.875713 |
20.98 |
834719200 |
| AAPL |
2012-04-20 |
21.120714 |
21.236429 |
20.372143 |
20.463572 |
1030985200 |
| AAPL |
2012-04-23 |
20.378929 |
20.595358 |
19.879286 |
20.417856 |
966529200 |
| AAPL |
2012-04-24 |
20.093214 |
20.274643 |
19.821428 |
20.01 |
1076149200 |
| AAPL |
2012-04-25 |
21.987143 |
22.071428 |
21.642857 |
21.785713 |
905777600 |
| AAPL |
2012-04-26 |
21.938213 |
21.953215 |
21.504642 |
21.703571 |
536068400 |
| AAPL |
2012-04-27 |
21.609644 |
21.649286 |
21.446428 |
21.535713 |
406722400 |
| AAPL |
2012-04-30 |
21.35 |
21.371429 |
20.821428 |
20.856428 |
506144800 |
| AAPL |
2012-05-01 |
20.889286 |
21.312857 |
20.758215 |
20.790358 |
610999200 |
| AAPL |
2012-05-02 |
20.722857 |
20.978571 |
20.673571 |
20.927856 |
427389200 |
| AAPL |
2012-05-03 |
21.089287 |
21.121429 |
20.725 |
20.779285 |
390549600 |
| AAPL |
2012-05-04 |
20.610001 |
20.655714 |
20.184643 |
20.1875 |
529992400 |
| AAPL |
2012-05-07 |
20.053572 |
20.456072 |
20.043928 |
20.338572 |
460118400 |
| AAPL |
2012-05-08 |
20.342142 |
20.410713 |
19.954643 |
20.292143 |
497252000 |
| AAPL |
2012-05-09 |
20.132143 |
20.499287 |
20.030357 |
20.327856 |
480704000 |
| AAPL |
2012-05-10 |
20.520714 |
20.567142 |
20.30143 |
20.375713 |
333200000 |
| AAPL |
2012-05-11 |
20.178572 |
20.516787 |
20.155357 |
20.239643 |
399546000 |
| AAPL |
2012-05-14 |
20.091785 |
20.268213 |
19.914286 |
19.936428 |
352626400 |
| AAPL |
2012-05-15 |
20.051786 |
20.115 |
19.705357 |
19.756071 |
476336000 |
| AAPL |
2012-05-16 |
19.7875 |
19.888929 |
19.322857 |
19.502857 |
560896000 |
| AAPL |
2012-05-17 |
19.475357 |
19.553572 |
18.932858 |
18.932858 |
717220000 |
| AAPL |
2012-05-18 |
19.07 |
19.407499 |
18.649286 |
18.942142 |
732292400 |
| AAPL |
2012-05-21 |
19.089287 |
20.055 |
19.073214 |
20.045713 |
631106000 |
| AAPL |
2012-05-22 |
20.34107 |
20.495714 |
19.735001 |
19.891787 |
694870400 |
| AAPL |
2012-05-23 |
19.910713 |
20.457144 |
19.758215 |
20.377144 |
584897600 |
| AAPL |
2012-05-24 |
20.566786 |
20.589287 |
20.043928 |
20.190001 |
496230000 |
| AAPL |
2012-05-25 |
20.163929 |
20.208929 |
19.945356 |
20.081785 |
328507200 |
| AAPL |
2012-05-29 |
20.389286 |
20.5 |
20.189644 |
20.438213 |
380508800 |
| AAPL |
2012-05-30 |
20.328571 |
20.713928 |
20.234285 |
20.684643 |
529429600 |
| AAPL |
2012-05-31 |
20.740713 |
20.767857 |
20.409286 |
20.633215 |
491674400 |
| AAPL |
2012-06-01 |
20.327143 |
20.451786 |
20.018572 |
20.035357 |
520987600 |
| AAPL |
2012-06-04 |
20.053572 |
20.267857 |
19.589287 |
20.153214 |
556995600 |
| AAPL |
2012-06-05 |
20.045357 |
20.231071 |
19.940357 |
20.10107 |
388214400 |
| AAPL |
2012-06-06 |
20.2775 |
20.494642 |
20.196428 |
20.409286 |
401455600 |
| AAPL |
2012-06-07 |
20.6175 |
20.61857 |
20.375 |
20.418571 |
379766800 |
| AAPL |
2012-06-08 |
20.414286 |
20.735001 |
20.321428 |
20.725714 |
347516400 |
| AAPL |
2012-06-11 |
20.99 |
21.017857 |
20.379642 |
20.39893 |
591264800 |
| AAPL |
2012-06-12 |
20.51643 |
20.593571 |
20.239286 |
20.577143 |
435380400 |
| AAPL |
2012-06-13 |
20.518572 |
20.66 |
20.370714 |
20.434286 |
293580000 |
| AAPL |
2012-06-14 |
20.401428 |
20.482143 |
20.259287 |
20.411785 |
345573200 |
| AAPL |
2012-06-15 |
20.392857 |
20.522142 |
20.34107 |
20.504642 |
335255200 |
| AAPL |
2012-06-18 |
20.39143 |
20.996071 |
20.370358 |
20.920713 |
440412000 |
| AAPL |
2012-06-19 |
20.835714 |
21.071428 |
20.825001 |
20.97893 |
361404400 |
| AAPL |
2012-06-20 |
21.0075 |
21.044643 |
20.742857 |
20.919287 |
358943200 |
| AAPL |
2012-06-21 |
20.908571 |
21.007856 |
20.622856 |
20.631071 |
326351200 |
| AAPL |
2012-06-22 |
20.68 |
20.7925 |
20.550714 |
20.789286 |
284471600 |
| AAPL |
2012-06-25 |
20.617857 |
20.707144 |
20.370358 |
20.384644 |
304382400 |
| AAPL |
2012-06-26 |
20.404642 |
20.5175 |
20.261786 |
20.429644 |
276536400 |
| AAPL |
2012-06-27 |
20.535713 |
20.597857 |
20.425714 |
20.517857 |
202997200 |
| AAPL |
2012-06-28 |
20.416786 |
20.5 |
20.200357 |
20.323214 |
282836400 |
| AAPL |
2012-06-29 |
20.642857 |
20.857143 |
20.508928 |
20.857143 |
421500800 |
| AAPL |
2012-07-02 |
20.883215 |
21.195356 |
20.842857 |
21.161428 |
400092000 |
| AAPL |
2012-07-03 |
21.245714 |
21.428572 |
21.214287 |
21.407499 |
241712800 |
| AAPL |
2012-07-05 |
21.44857 |
21.940714 |
21.416071 |
21.783571 |
484383200 |
| AAPL |
2012-07-06 |
21.681786 |
21.73 |
21.485001 |
21.638571 |
418930400 |
| AAPL |
2012-07-09 |
21.617857 |
21.924999 |
21.575357 |
21.924643 |
379405600 |
| AAPL |
2012-07-10 |
22.070356 |
22.138214 |
21.618214 |
21.721786 |
511957600 |
| AAPL |
2012-07-11 |
21.647142 |
21.702143 |
21.329287 |
21.586786 |
469322000 |
| AAPL |
2012-07-12 |
21.437143 |
21.5525 |
21.167143 |
21.389286 |
428041600 |
| AAPL |
2012-07-13 |
21.53393 |
21.685356 |
21.428572 |
21.606071 |
311427200 |
| AAPL |
2012-07-16 |
21.611429 |
21.843571 |
21.607857 |
21.675358 |
301260400 |
| AAPL |
2012-07-17 |
21.813929 |
21.839287 |
21.541071 |
21.67643 |
293624800 |
| AAPL |
2012-07-18 |
21.663929 |
21.726429 |
21.555714 |
21.652143 |
252700000 |
| AAPL |
2012-07-19 |
21.831429 |
21.976786 |
21.642857 |
21.940001 |
436861600 |
| AAPL |
2012-07-20 |
21.893929 |
21.944286 |
21.560715 |
21.582144 |
397471200 |
| AAPL |
2012-07-23 |
21.228571 |
21.639286 |
20.989643 |
21.565357 |
487975600 |
| AAPL |
2012-07-24 |
21.692142 |
21.774286 |
21.375357 |
21.46143 |
565132400 |
| AAPL |
2012-07-25 |
20.51643 |
20.742857 |
20.357143 |
20.534643 |
877312800 |
| AAPL |
2012-07-26 |
20.705713 |
20.728571 |
20.370001 |
20.531429 |
406632800 |
| AAPL |
2012-07-27 |
20.536072 |
20.922501 |
20.413929 |
20.898571 |
403936400 |
| AAPL |
2012-07-30 |
21.104286 |
21.408571 |
20.99357 |
21.251072 |
379142400 |
| AAPL |
2012-07-31 |
21.543928 |
21.84643 |
21.525715 |
21.812857 |
462327600 |
| AAPL |
2012-08-01 |
21.996786 |
22.014286 |
21.535713 |
21.671785 |
384501600 |
| AAPL |
2012-08-02 |
21.530001 |
21.810356 |
21.4375 |
21.706785 |
332158400 |
| AAPL |
2012-08-03 |
21.915358 |
22.070715 |
21.841429 |
21.989286 |
344920800 |
| AAPL |
2012-08-06 |
22.04607 |
22.316786 |
21.973572 |
22.233929 |
302103200 |
| AAPL |
2012-08-07 |
22.241785 |
22.321428 |
22.072857 |
22.175358 |
290446800 |
| AAPL |
2012-08-08 |
22.121071 |
22.281429 |
22.039286 |
22.137857 |
244706000 |
| AAPL |
2012-08-09 |
22.066071 |
22.204643 |
22.064285 |
22.168928 |
221642400 |
| AAPL |
2012-08-10 |
22.096786 |
22.205713 |
22.09643 |
22.203571 |
194938800 |
| AAPL |
2012-08-13 |
22.263929 |
22.5 |
22.258928 |
22.5 |
278832400 |
| AAPL |
2012-08-14 |
22.566786 |
22.807501 |
22.5075 |
22.560356 |
340169200 |
| AAPL |
2012-08-15 |
22.546429 |
22.642857 |
22.419643 |
22.529642 |
257342400 |
| AAPL |
2012-08-16 |
22.543215 |
22.741428 |
22.517857 |
22.726429 |
254534000 |
| AAPL |
2012-08-17 |
22.857143 |
23.149643 |
22.814644 |
23.146786 |
442761200 |
| AAPL |
2012-08-20 |
23.214643 |
23.755358 |
23.210714 |
23.755358 |
613384800 |
| AAPL |
2012-08-21 |
23.957857 |
24.102858 |
23.22607 |
23.430714 |
812719600 |
| AAPL |
2012-08-22 |
23.372143 |
23.892857 |
23.146786 |
23.888214 |
565322800 |
| AAPL |
2012-08-23 |
23.789642 |
23.924999 |
23.612499 |
23.665358 |
420128800 |
| AAPL |
2012-08-24 |
23.553928 |
23.91 |
23.4125 |
23.686428 |
437340400 |
| AAPL |
2012-08-27 |
24.285357 |
24.316786 |
24.055 |
24.13143 |
427008400 |
| AAPL |
2012-08-28 |
24.106428 |
24.146429 |
23.952499 |
24.1 |
267416800 |
| AAPL |
2012-08-29 |
24.116072 |
24.202499 |
24.021429 |
24.0525 |
202806800 |
| AAPL |
2012-08-30 |
23.951429 |
23.983929 |
23.673214 |
23.709642 |
302699600 |
| AAPL |
2012-08-31 |
23.830357 |
23.878571 |
23.473213 |
23.758572 |
338321200 |
| AAPL |
2012-09-04 |
23.777143 |
24.112143 |
23.732143 |
24.106071 |
367892000 |
| AAPL |
2012-09-05 |
24.127501 |
24.155357 |
23.914286 |
23.936787 |
336375200 |
| AAPL |
2012-09-06 |
24.041786 |
24.224644 |
23.957144 |
24.1525 |
391196400 |
| AAPL |
2012-09-07 |
24.21607 |
24.374287 |
24.134644 |
24.30143 |
329666400 |
| AAPL |
2012-09-10 |
24.301786 |
24.403214 |
23.646429 |
23.669287 |
487998000 |
| AAPL |
2012-09-11 |
23.753929 |
23.932142 |
23.446428 |
23.592501 |
503983200 |
| AAPL |
2012-09-12 |
23.816071 |
23.924999 |
23.428572 |
23.92107 |
712233200 |
| AAPL |
2012-09-13 |
24.191786 |
24.482143 |
24.098928 |
24.392143 |
598360000 |
| AAPL |
2012-09-14 |
24.64143 |
24.892143 |
24.567499 |
24.688572 |
600474000 |
| AAPL |
2012-09-17 |
24.976786 |
24.992857 |
24.807501 |
24.992144 |
398031200 |
| AAPL |
2012-09-18 |
24.995714 |
25.083214 |
24.872143 |
25.068214 |
373503200 |
| AAPL |
2012-09-19 |
25.009287 |
25.1425 |
24.984644 |
25.075001 |
326874800 |
| AAPL |
2012-09-20 |
24.969999 |
25.002144 |
24.772142 |
24.953571 |
336568400 |
| AAPL |
2012-09-21 |
25.086071 |
25.18107 |
24.977142 |
25.003214 |
571589200 |
| AAPL |
2012-09-24 |
24.530714 |
24.825714 |
24.392857 |
24.67107 |
639766400 |
| AAPL |
2012-09-25 |
24.580713 |
24.742144 |
24.035713 |
24.055 |
518789600 |
| AAPL |
2012-09-26 |
23.883572 |
24.024643 |
23.614286 |
23.75643 |
576503200 |
| AAPL |
2012-09-27 |
23.724644 |
24.363214 |
23.583929 |
24.332857 |
594090000 |
| AAPL |
2012-09-28 |
24.241072 |
24.325357 |
23.8125 |
23.825001 |
535110800 |
| AAPL |
2012-10-01 |
23.969999 |
24.169643 |
23.446428 |
23.549643 |
543594800 |
| AAPL |
2012-10-02 |
23.63607 |
23.798214 |
23.237499 |
23.618214 |
627992400 |
| AAPL |
2012-10-03 |
23.745001 |
23.995001 |
23.665358 |
23.980356 |
424281200 |
| AAPL |
2012-10-04 |
23.973213 |
24.080357 |
23.769644 |
23.814285 |
370725600 |
| AAPL |
2012-10-05 |
23.757143 |
23.785713 |
23.26 |
23.306786 |
594006000 |
| AAPL |
2012-10-08 |
23.102858 |
23.127144 |
22.718214 |
22.791786 |
637994000 |
| AAPL |
2012-10-09 |
22.808929 |
22.874643 |
22.269644 |
22.708929 |
838597200 |
| AAPL |
2012-10-10 |
22.847857 |
23.035 |
22.75 |
22.889643 |
510356000 |
| AAPL |
2012-10-11 |
23.089287 |
23.114286 |
22.432142 |
22.432142 |
546081200 |
| AAPL |
2012-10-12 |
22.484285 |
22.692142 |
22.332144 |
22.489643 |
460014800 |
| AAPL |
2012-10-15 |
22.583929 |
22.683214 |
22.280357 |
22.67 |
432502000 |
| AAPL |
2012-10-16 |
22.691786 |
23.225 |
22.535713 |
23.206785 |
549771600 |
| AAPL |
2012-10-17 |
23.173929 |
23.313929 |
23.0 |
23.021786 |
389037600 |
| AAPL |
2012-10-18 |
22.842501 |
22.930714 |
22.5 |
22.594286 |
476624400 |
| AAPL |
2012-10-19 |
22.5375 |
22.563213 |
21.772142 |
21.780001 |
744086000 |
| AAPL |
2012-10-22 |
21.872143 |
22.692142 |
21.812857 |
22.643929 |
546730800 |
| AAPL |
2012-10-23 |
22.535713 |
22.639286 |
21.84643 |
21.905714 |
707145600 |
| AAPL |
2012-10-24 |
22.194286 |
22.376785 |
21.808571 |
22.029642 |
558527200 |
| AAPL |
2012-10-25 |
22.142857 |
22.214287 |
21.626785 |
21.769285 |
656325600 |
| AAPL |
2012-10-26 |
21.765356 |
21.928572 |
21.107143 |
21.571428 |
1018432800 |
| AAPL |
2012-10-31 |
21.245714 |
21.498571 |
20.989286 |
21.261429 |
510003200 |
| AAPL |
2012-11-01 |
21.365 |
21.535713 |
21.220358 |
21.305 |
361298000 |
| AAPL |
2012-11-02 |
21.281786 |
21.319643 |
20.526787 |
20.6 |
599373600 |
| AAPL |
2012-11-05 |
20.84 |
20.991785 |
20.628571 |
20.879286 |
529135600 |
| AAPL |
2012-11-06 |
21.079643 |
21.097857 |
20.717501 |
20.816071 |
374917200 |
| AAPL |
2012-11-07 |
20.494286 |
20.519285 |
19.848213 |
19.928572 |
793648800 |
| AAPL |
2012-11-08 |
20.022499 |
20.079643 |
19.1175 |
19.205357 |
1056146000 |
| AAPL |
2012-11-09 |
19.300714 |
19.817142 |
19.061428 |
19.537857 |
929913600 |
| AAPL |
2012-11-12 |
19.791071 |
19.803572 |
19.237499 |
19.386786 |
515802000 |
| AAPL |
2012-11-13 |
19.246786 |
19.66 |
19.155714 |
19.389286 |
532949200 |
| AAPL |
2012-11-14 |
19.482143 |
19.551786 |
19.149286 |
19.174286 |
477170400 |
| AAPL |
2012-11-15 |
19.1975 |
19.267857 |
18.665001 |
18.772142 |
789910800 |
| AAPL |
2012-11-16 |
18.757143 |
18.928572 |
18.0625 |
18.845715 |
1266893600 |
| AAPL |
2012-11-19 |
19.311071 |
20.267857 |
19.281429 |
20.204643 |
823317600 |
| AAPL |
2012-11-20 |
20.425358 |
20.426786 |
19.806429 |
20.032499 |
642754000 |
| AAPL |
2012-11-21 |
20.151787 |
20.263214 |
19.878571 |
20.060715 |
373002000 |
| AAPL |
2012-11-23 |
20.256071 |
20.428572 |
20.092857 |
20.410713 |
272826400 |
| AAPL |
2012-11-26 |
20.567858 |
21.071428 |
20.489643 |
21.054644 |
630579600 |
| AAPL |
2012-11-27 |
21.055357 |
21.08643 |
20.717857 |
20.885 |
533330000 |
| AAPL |
2012-11-28 |
20.616785 |
20.921429 |
20.437857 |
20.819286 |
520864400 |
| AAPL |
2012-11-29 |
21.079287 |
21.223213 |
20.901787 |
21.048571 |
514698800 |
| AAPL |
2012-11-30 |
20.956785 |
21.014286 |
20.809999 |
20.902857 |
391319600 |
| AAPL |
2012-12-03 |
21.201786 |
21.235357 |
20.910713 |
20.935356 |
364280000 |
| AAPL |
2012-12-04 |
20.77857 |
20.77857 |
20.433214 |
20.566071 |
557068400 |
| AAPL |
2012-12-05 |
20.318214 |
20.330357 |
19.241785 |
19.2425 |
1044638000 |
| AAPL |
2012-12-06 |
18.890715 |
19.76107 |
18.522499 |
19.544287 |
1177212400 |
| AAPL |
2012-12-07 |
19.764286 |
19.828571 |
18.928572 |
19.044643 |
787040800 |
| AAPL |
2012-12-10 |
18.75 |
19.2325 |
18.627857 |
18.922144 |
630484400 |
| AAPL |
2012-12-11 |
19.2775 |
19.627144 |
19.191786 |
19.335358 |
592345600 |
| AAPL |
2012-12-12 |
19.563213 |
19.571428 |
19.1525 |
19.25 |
487144000 |
| AAPL |
2012-12-13 |
18.969643 |
19.201429 |
18.77857 |
18.9175 |
625259600 |
| AAPL |
2012-12-14 |
18.383928 |
18.504642 |
18.056429 |
18.206785 |
1009579200 |
| AAPL |
2012-12-17 |
18.176071 |
18.571428 |
17.901072 |
18.529642 |
757607200 |
| AAPL |
2012-12-18 |
18.75 |
19.103571 |
18.580357 |
19.067858 |
625685200 |
| AAPL |
2012-12-19 |
18.981071 |
19.060715 |
18.767857 |
18.796785 |
449369200 |
| AAPL |
2012-12-20 |
18.928572 |
18.935715 |
18.531429 |
18.633215 |
481689600 |
| AAPL |
2012-12-21 |
18.3025 |
18.559643 |
18.222857 |
18.547501 |
596268400 |
| AAPL |
2012-12-24 |
18.583929 |
18.723213 |
18.525356 |
18.577499 |
175753200 |
| AAPL |
2012-12-26 |
18.535713 |
18.552143 |
18.254286 |
18.321428 |
302436400 |
| AAPL |
2012-12-27 |
18.340714 |
18.4375 |
18.023571 |
18.395 |
455120400 |
| AAPL |
2012-12-28 |
18.224644 |
18.374287 |
18.147142 |
18.199642 |
354278400 |
| AAPL |
2012-12-31 |
18.233213 |
19.121429 |
18.178572 |
19.006071 |
659492400 |
| AAPL |
2013-01-02 |
19.779285 |
19.821428 |
19.343929 |
19.608213 |
560518000 |
| AAPL |
2013-01-03 |
19.567142 |
19.631071 |
19.321428 |
19.360714 |
352965200 |
| AAPL |
2013-01-04 |
19.1775 |
19.236786 |
18.779642 |
18.821428 |
594333600 |
| AAPL |
2013-01-07 |
18.642857 |
18.90357 |
18.4 |
18.710714 |
484156400 |
| AAPL |
2013-01-08 |
18.900356 |
18.996071 |
18.616072 |
18.76107 |
458707200 |
| AAPL |
2013-01-09 |
18.660713 |
18.750357 |
18.428213 |
18.467857 |
407604400 |
| AAPL |
2013-01-10 |
18.876785 |
18.882856 |
18.411428 |
18.696787 |
601146000 |
| AAPL |
2013-01-11 |
18.607143 |
18.761429 |
18.536428 |
18.582144 |
350506800 |
| AAPL |
2013-01-14 |
17.952856 |
18.125 |
17.803928 |
17.919643 |
734207600 |
| AAPL |
2013-01-15 |
17.796429 |
17.821072 |
17.263571 |
17.354286 |
876772400 |
| AAPL |
2013-01-16 |
17.665714 |
18.194286 |
17.589287 |
18.074642 |
690804800 |
| AAPL |
2013-01-17 |
18.225357 |
18.241072 |
17.929644 |
17.952856 |
453678400 |
| AAPL |
2013-01-18 |
17.804285 |
17.936428 |
17.728571 |
17.857143 |
472922800 |
| AAPL |
2013-01-22 |
18.02 |
18.138571 |
17.736786 |
18.0275 |
461546400 |
| AAPL |
2013-01-23 |
18.171785 |
18.3925 |
18.0275 |
18.3575 |
861509600 |
| AAPL |
2013-01-24 |
16.428572 |
16.633215 |
16.080357 |
16.089287 |
1460852400 |
| AAPL |
2013-01-25 |
16.131786 |
16.293928 |
15.535714 |
15.71 |
1208026400 |
| AAPL |
2013-01-28 |
15.636786 |
16.186071 |
15.566429 |
16.065357 |
785517600 |
| AAPL |
2013-01-29 |
16.375 |
16.435715 |
16.147142 |
16.366785 |
571158000 |
| AAPL |
2013-01-30 |
16.321428 |
16.521429 |
16.232143 |
16.315357 |
417155200 |
| AAPL |
2013-01-31 |
16.320715 |
16.402857 |
16.249287 |
16.2675 |
319334400 |
| AAPL |
2013-02-01 |
16.396786 |
16.41 |
16.012501 |
16.200714 |
539484400 |
| AAPL |
2013-02-04 |
16.211071 |
16.283571 |
15.785714 |
15.797143 |
477117200 |
| AAPL |
2013-02-05 |
15.858929 |
16.419287 |
15.793571 |
16.351429 |
573347600 |
| AAPL |
2013-02-06 |
16.3025 |
16.660713 |
16.16357 |
16.333929 |
593706400 |
| AAPL |
2013-02-07 |
16.544643 |
16.785713 |
16.218571 |
16.722143 |
704580800 |
| AAPL |
2013-02-08 |
16.928572 |
17.100357 |
16.723213 |
16.963572 |
633158400 |
| AAPL |
2013-02-11 |
17.017857 |
17.319286 |
16.901787 |
17.140356 |
517490400 |
| AAPL |
2013-02-12 |
17.125357 |
17.227858 |
16.705 |
16.710714 |
609053200 |
| AAPL |
2013-02-13 |
16.686071 |
16.915714 |
16.543571 |
16.678928 |
475207600 |
| AAPL |
2013-02-14 |
16.59 |
16.844286 |
16.572144 |
16.663929 |
355275200 |
| AAPL |
2013-02-15 |
16.744642 |
16.79143 |
16.425714 |
16.434286 |
391745200 |
| AAPL |
2013-02-19 |
16.467857 |
16.526072 |
16.208929 |
16.428213 |
435783600 |
| AAPL |
2013-02-20 |
16.346071 |
16.346071 |
16.02857 |
16.030357 |
476302400 |
| AAPL |
2013-02-21 |
15.928571 |
16.041786 |
15.815 |
15.930714 |
447182400 |
| AAPL |
2013-02-22 |
16.044643 |
16.128571 |
15.95 |
16.100357 |
330654800 |
| AAPL |
2013-02-25 |
16.208929 |
16.254286 |
15.806071 |
15.814286 |
372579200 |
| AAPL |
2013-02-26 |
15.850714 |
16.126429 |
15.630714 |
16.034643 |
501499600 |
| AAPL |
2013-02-27 |
16.015356 |
16.158571 |
15.7375 |
15.8775 |
587350400 |
| AAPL |
2013-02-28 |
15.858929 |
15.995357 |
15.764286 |
15.764286 |
322515200 |
| AAPL |
2013-03-01 |
15.642857 |
15.649286 |
15.356429 |
15.373929 |
552448400 |
| AAPL |
2013-03-04 |
15.278571 |
15.292857 |
14.964286 |
15.001786 |
582755600 |
| AAPL |
2013-03-05 |
15.052857 |
15.5425 |
15.026786 |
15.397857 |
638433600 |
| AAPL |
2013-03-06 |
15.518214 |
15.544643 |
15.158214 |
15.202143 |
460250000 |
| AAPL |
2013-03-07 |
15.160714 |
15.428929 |
15.037857 |
15.377857 |
468473600 |
| AAPL |
2013-03-08 |
15.35 |
15.551071 |
15.3075 |
15.418571 |
391482000 |
| AAPL |
2013-03-11 |
15.348214 |
15.678929 |
15.183571 |
15.638214 |
474236000 |
| AAPL |
2013-03-12 |
15.557143 |
15.674286 |
15.270357 |
15.301071 |
465911600 |
| AAPL |
2013-03-13 |
15.301786 |
15.517857 |
15.191429 |
15.298214 |
405549200 |
| AAPL |
2013-03-14 |
15.458214 |
15.522857 |
15.373214 |
15.446429 |
303875600 |
| AAPL |
2013-03-15 |
15.640357 |
15.865357 |
15.616071 |
15.845 |
643960800 |
| AAPL |
2013-03-18 |
15.766071 |
16.337856 |
15.757143 |
16.275715 |
606197200 |
| AAPL |
2013-03-19 |
16.410713 |
16.463215 |
16.017857 |
16.231787 |
526775200 |
| AAPL |
2013-03-20 |
16.33643 |
16.343929 |
16.056786 |
16.145714 |
308660800 |
| AAPL |
2013-03-21 |
16.079287 |
16.356428 |
16.075001 |
16.168928 |
383255600 |
| AAPL |
2013-03-22 |
16.235001 |
16.503571 |
16.182501 |
16.496786 |
395105200 |
| AAPL |
2013-03-25 |
16.596071 |
16.78393 |
16.492144 |
16.556429 |
501135600 |
| AAPL |
2013-03-26 |
16.622856 |
16.637142 |
16.4475 |
16.469286 |
294294000 |
| AAPL |
2013-03-27 |
16.302143 |
16.314285 |
16.0975 |
16.145714 |
331237200 |
| AAPL |
2013-03-28 |
16.065001 |
16.136429 |
15.772143 |
15.809286 |
442839600 |
| AAPL |
2013-04-01 |
15.782143 |
15.846429 |
15.276429 |
15.318214 |
389732000 |
| AAPL |
2013-04-02 |
15.271429 |
15.647857 |
15.228571 |
15.349643 |
529519200 |
| AAPL |
2013-04-03 |
15.406071 |
15.617143 |
15.368214 |
15.428214 |
363216000 |
| AAPL |
2013-04-04 |
15.491429 |
15.535714 |
15.1875 |
15.275714 |
358447600 |
| AAPL |
2013-04-05 |
15.160714 |
15.176786 |
14.988571 |
15.114286 |
383695200 |
| AAPL |
2013-04-08 |
15.173214 |
15.267857 |
15.088929 |
15.221786 |
300829200 |
| AAPL |
2013-04-09 |
15.227143 |
15.303571 |
15.098214 |
15.249286 |
306614000 |
| AAPL |
2013-04-10 |
15.289286 |
15.609286 |
15.214643 |
15.560357 |
375928000 |
| AAPL |
2013-04-11 |
15.49 |
15.6425 |
15.4 |
15.511786 |
328364400 |
| AAPL |
2013-04-12 |
15.505357 |
15.505357 |
15.324643 |
15.35 |
238613200 |
| AAPL |
2013-04-15 |
15.25 |
15.281786 |
14.983929 |
14.994643 |
317520000 |
| AAPL |
2013-04-16 |
15.056071 |
15.236071 |
15.020357 |
15.222857 |
305771200 |
| AAPL |
2013-04-17 |
15.009643 |
15.021429 |
14.218214 |
14.385714 |
945056000 |
| AAPL |
2013-04-18 |
14.463929 |
14.4925 |
13.919286 |
14.001786 |
666299200 |
| AAPL |
2013-04-19 |
13.856071 |
14.271429 |
13.753571 |
13.9475 |
609274400 |
| AAPL |
2013-04-22 |
14.022857 |
14.364286 |
13.973929 |
14.238214 |
429920400 |
| AAPL |
2013-04-23 |
14.428214 |
14.585 |
14.243214 |
14.504643 |
664238400 |
| AAPL |
2013-04-24 |
14.055 |
14.830357 |
14.017857 |
14.480714 |
969651200 |
| AAPL |
2013-04-25 |
14.686786 |
14.783571 |
14.535714 |
14.585 |
384837600 |
| AAPL |
2013-04-26 |
14.636071 |
14.956071 |
14.580357 |
14.9 |
764097600 |
| AAPL |
2013-04-29 |
15.016071 |
15.486429 |
15.0 |
15.361429 |
640326400 |
| AAPL |
2013-04-30 |
15.539286 |
15.901786 |
15.431071 |
15.813571 |
691538400 |
| AAPL |
2013-05-01 |
15.873571 |
15.890357 |
15.513929 |
15.688929 |
506909200 |
| AAPL |
2013-05-02 |
15.777857 |
16.02107 |
15.736786 |
15.911429 |
421828400 |
| AAPL |
2013-05-03 |
16.118214 |
16.186787 |
16.041071 |
16.070715 |
361300800 |
| AAPL |
2013-05-06 |
16.275356 |
16.507143 |
16.225357 |
16.45393 |
496641600 |
| AAPL |
2013-05-07 |
16.606071 |
16.633928 |
16.203571 |
16.380714 |
483753200 |
| AAPL |
2013-05-08 |
16.394285 |
16.620358 |
16.278929 |
16.565714 |
472598000 |
| AAPL |
2013-05-09 |
16.421785 |
16.535713 |
16.270714 |
16.313213 |
398487600 |
| AAPL |
2013-05-10 |
16.356071 |
16.418215 |
16.088572 |
16.1775 |
334852000 |
| AAPL |
2013-05-13 |
16.125357 |
16.353571 |
16.125 |
16.240713 |
316948800 |
| AAPL |
2013-05-14 |
16.208929 |
16.257143 |
15.791071 |
15.852143 |
447118000 |
| AAPL |
2013-05-15 |
15.684286 |
15.75 |
15.084286 |
15.316071 |
741613600 |
| AAPL |
2013-05-16 |
15.115714 |
15.6375 |
14.960714 |
15.520714 |
603204000 |
| AAPL |
2013-05-17 |
15.680357 |
15.7175 |
15.393214 |
15.473571 |
427904400 |
| AAPL |
2013-05-20 |
15.425357 |
15.921429 |
15.360714 |
15.818929 |
451578400 |
| AAPL |
2013-05-21 |
15.648214 |
15.91 |
15.507143 |
15.702143 |
456022000 |
| AAPL |
2013-05-22 |
15.858929 |
16.012501 |
15.650714 |
15.7625 |
443038400 |
| AAPL |
2013-05-23 |
15.569643 |
15.934286 |
15.563929 |
15.790714 |
353021200 |
| AAPL |
2013-05-24 |
15.744643 |
15.916429 |
15.727143 |
15.898214 |
276166800 |
| AAPL |
2013-05-28 |
16.067858 |
16.111071 |
15.744643 |
15.765714 |
386145200 |
| AAPL |
2013-05-29 |
15.714286 |
15.982143 |
15.692857 |
15.891071 |
330576400 |
| AAPL |
2013-05-30 |
15.916071 |
16.232143 |
15.875357 |
16.127857 |
353519600 |
| AAPL |
2013-05-31 |
16.160713 |
16.325001 |
16.053572 |
16.061787 |
384302800 |
| AAPL |
2013-06-03 |
16.0975 |
16.155714 |
15.802857 |
16.097143 |
372352400 |
| AAPL |
2013-06-04 |
16.186428 |
16.229643 |
15.978214 |
16.046785 |
292728800 |
| AAPL |
2013-06-05 |
15.916071 |
16.097143 |
15.846786 |
15.896786 |
290589600 |
| AAPL |
2013-06-06 |
15.909643 |
15.964286 |
15.501786 |
15.659286 |
416934000 |
| AAPL |
2013-06-07 |
15.589286 |
15.83 |
15.456071 |
15.778929 |
404535600 |
| AAPL |
2013-06-10 |
15.883214 |
16.03857 |
15.6 |
15.674643 |
450153200 |
| AAPL |
2013-06-11 |
15.562143 |
15.812857 |
15.475714 |
15.628571 |
286112400 |
| AAPL |
2013-06-12 |
15.696429 |
15.758929 |
15.410714 |
15.435357 |
265227200 |
| AAPL |
2013-06-13 |
15.446429 |
15.612143 |
15.3125 |
15.57 |
285832400 |
| AAPL |
2013-06-14 |
15.55 |
15.581786 |
15.303571 |
15.358929 |
271866000 |
| AAPL |
2013-06-17 |
15.408571 |
15.560714 |
15.37 |
15.428571 |
259414400 |
| AAPL |
2013-06-18 |
15.412857 |
15.532143 |
15.364643 |
15.420357 |
195025600 |
| AAPL |
2013-06-19 |
15.407143 |
15.416429 |
15.107143 |
15.107143 |
310940000 |
| AAPL |
2013-06-20 |
14.975 |
15.213571 |
14.8275 |
14.887143 |
357310800 |
| AAPL |
2013-06-21 |
14.946071 |
15.0 |
14.575 |
14.767857 |
481118400 |
| AAPL |
2013-06-24 |
14.55 |
14.595 |
14.216071 |
14.376429 |
480746000 |
| AAPL |
2013-06-25 |
14.489286 |
14.563929 |
14.243929 |
14.379643 |
314162800 |
| AAPL |
2013-06-26 |
14.425 |
14.456786 |
14.130714 |
14.216786 |
367724000 |
| AAPL |
2013-06-27 |
14.258929 |
14.335357 |
14.055 |
14.063571 |
337246000 |
| AAPL |
2013-06-28 |
13.977143 |
14.295357 |
13.888214 |
14.161786 |
578516400 |
| AAPL |
2013-07-01 |
14.381786 |
14.723929 |
14.329286 |
14.615 |
391053600 |
| AAPL |
2013-07-02 |
14.641429 |
15.058214 |
14.623929 |
14.946071 |
469865200 |
| AAPL |
2013-07-03 |
15.030714 |
15.106429 |
14.908929 |
15.028571 |
240928800 |
| AAPL |
2013-07-05 |
15.013929 |
15.1175 |
14.833929 |
14.907857 |
274024800 |
| AAPL |
2013-07-08 |
15.003929 |
15.035714 |
14.666071 |
14.823214 |
298138400 |
| AAPL |
2013-07-09 |
14.771429 |
15.125 |
14.656429 |
15.083929 |
352584400 |
| AAPL |
2013-07-10 |
14.985714 |
15.171429 |
14.9375 |
15.026071 |
281405600 |
| AAPL |
2013-07-11 |
15.105357 |
15.294643 |
15.041786 |
15.260357 |
326292400 |
| AAPL |
2013-07-12 |
15.273214 |
15.349643 |
15.121786 |
15.2325 |
279563200 |
| AAPL |
2013-07-15 |
15.178929 |
15.409286 |
15.171429 |
15.265714 |
241917200 |
| AAPL |
2013-07-16 |
15.232857 |
15.3825 |
15.148929 |
15.364286 |
216538000 |
| AAPL |
2013-07-17 |
15.346429 |
15.436429 |
15.293571 |
15.368214 |
198990400 |
| AAPL |
2013-07-18 |
15.477857 |
15.531071 |
15.378929 |
15.42 |
218878800 |
| AAPL |
2013-07-19 |
15.467857 |
15.499286 |
15.155357 |
15.176786 |
268721600 |
| AAPL |
2013-07-22 |
15.337857 |
15.348214 |
15.195357 |
15.225357 |
207796400 |
| AAPL |
2013-07-23 |
15.214286 |
15.248571 |
14.953929 |
14.963929 |
369395600 |
| AAPL |
2013-07-24 |
15.676071 |
15.878214 |
15.545 |
15.7325 |
591936800 |
| AAPL |
2013-07-25 |
15.739286 |
15.764286 |
15.564643 |
15.660714 |
229493600 |
| AAPL |
2013-07-26 |
15.546429 |
15.751429 |
15.512143 |
15.749643 |
200152400 |
| AAPL |
2013-07-29 |
15.742857 |
16.071072 |
15.721429 |
15.9925 |
248057600 |
| AAPL |
2013-07-30 |
16.07 |
16.326786 |
16.043928 |
16.190001 |
309422400 |
| AAPL |
2013-07-31 |
16.249643 |
16.33357 |
16.051071 |
16.161785 |
322957600 |
| AAPL |
2013-08-01 |
16.276787 |
16.314285 |
16.187857 |
16.309999 |
206250800 |
| AAPL |
2013-08-02 |
16.3575 |
16.530357 |
16.309286 |
16.519285 |
274783600 |
| AAPL |
2013-08-05 |
16.596071 |
16.809643 |
16.505358 |
16.766071 |
318855600 |
| AAPL |
2013-08-06 |
16.715 |
16.853214 |
16.506071 |
16.616072 |
334857600 |
| AAPL |
2013-08-07 |
16.564285 |
16.678572 |
16.491785 |
16.606428 |
298858000 |
| AAPL |
2013-08-08 |
16.566429 |
16.575001 |
16.355356 |
16.464643 |
255777200 |
| AAPL |
2013-08-09 |
16.379999 |
16.445 |
16.201786 |
16.230356 |
266865200 |
| AAPL |
2013-08-12 |
16.316429 |
16.737499 |
16.308214 |
16.691429 |
364434000 |
| AAPL |
2013-08-13 |
16.819286 |
17.66643 |
16.71607 |
17.484644 |
881941200 |
| AAPL |
2013-08-14 |
17.781429 |
18.008928 |
17.621429 |
17.803572 |
756372400 |
| AAPL |
2013-08-15 |
17.729286 |
17.942858 |
17.467142 |
17.782499 |
490294000 |
| AAPL |
2013-08-16 |
17.862499 |
17.962143 |
17.816429 |
17.940357 |
362306000 |
| AAPL |
2013-08-19 |
18.012142 |
18.347857 |
18.0 |
18.133572 |
510518400 |
| AAPL |
2013-08-20 |
18.20393 |
18.234644 |
17.886429 |
17.895357 |
358688400 |
| AAPL |
2013-08-21 |
17.985357 |
18.112499 |
17.9 |
17.941429 |
335879600 |
| AAPL |
2013-08-22 |
18.035 |
18.056786 |
17.792856 |
17.962856 |
244207600 |
| AAPL |
2013-08-23 |
17.973928 |
17.976786 |
17.833929 |
17.893572 |
222731600 |
| AAPL |
2013-08-26 |
17.883928 |
18.22143 |
17.875 |
17.963215 |
330965600 |
| AAPL |
2013-08-27 |
17.785713 |
17.946787 |
17.367857 |
17.449642 |
424188800 |
| AAPL |
2013-08-28 |
17.357143 |
17.707144 |
17.357143 |
17.532143 |
307608000 |
| AAPL |
2013-08-29 |
17.558929 |
17.732143 |
17.540358 |
17.560715 |
239657600 |
| AAPL |
2013-08-30 |
17.571428 |
17.605356 |
17.375 |
17.400715 |
272297200 |
| AAPL |
2013-09-03 |
17.610714 |
17.878571 |
17.405357 |
17.449286 |
331928800 |
| AAPL |
2013-09-04 |
17.841429 |
17.937143 |
17.724285 |
17.810356 |
345032800 |
| AAPL |
2013-09-05 |
17.866072 |
17.88143 |
17.629999 |
17.688213 |
236367600 |
| AAPL |
2013-09-06 |
17.80143 |
17.834999 |
17.498215 |
17.793571 |
359525600 |
| AAPL |
2013-09-09 |
18.035713 |
18.139999 |
17.981428 |
18.077499 |
340687200 |
| AAPL |
2013-09-10 |
18.078571 |
18.123215 |
17.482143 |
17.665714 |
743195600 |
| AAPL |
2013-09-11 |
16.678928 |
16.9175 |
16.600357 |
16.70393 |
898696400 |
| AAPL |
2013-09-12 |
16.732143 |
16.978571 |
16.643213 |
16.881786 |
404051200 |
| AAPL |
2013-09-13 |
16.762142 |
16.85107 |
16.59643 |
16.603571 |
298835600 |
| AAPL |
2013-09-16 |
16.464287 |
16.486071 |
15.972143 |
16.075714 |
543706800 |
| AAPL |
2013-09-17 |
15.998571 |
16.418215 |
15.982143 |
16.261429 |
399380800 |
| AAPL |
2013-09-18 |
16.542143 |
16.655357 |
16.452143 |
16.595715 |
456862000 |
| AAPL |
2013-09-19 |
16.810715 |
16.993929 |
16.758928 |
16.867857 |
404541200 |
| AAPL |
2013-09-20 |
17.071428 |
17.09107 |
16.642857 |
16.693214 |
699302800 |
| AAPL |
2013-09-23 |
17.717857 |
17.746786 |
17.235714 |
17.522858 |
762106800 |
| AAPL |
2013-09-24 |
17.674286 |
17.695356 |
17.422144 |
17.467857 |
364344400 |
| AAPL |
2013-09-25 |
17.47143 |
17.487143 |
17.19393 |
17.1975 |
316957200 |
| AAPL |
2013-09-26 |
17.357143 |
17.44857 |
17.282143 |
17.365 |
237221600 |
| AAPL |
2013-09-27 |
17.277857 |
17.309643 |
17.168571 |
17.241072 |
228040400 |
| AAPL |
2013-09-30 |
17.044643 |
17.202143 |
16.943214 |
17.026787 |
260156400 |
| AAPL |
2013-10-01 |
17.0875 |
17.469286 |
17.084999 |
17.427143 |
353883600 |
| AAPL |
2013-10-02 |
17.343929 |
17.564285 |
17.276787 |
17.484285 |
289184000 |
| AAPL |
2013-10-03 |
17.518213 |
17.583929 |
17.169287 |
17.264643 |
322753200 |
| AAPL |
2013-10-04 |
17.280714 |
17.307142 |
17.092857 |
17.251072 |
258868400 |
| AAPL |
2013-10-07 |
17.377144 |
17.594643 |
17.333929 |
17.419643 |
312292400 |
| AAPL |
2013-10-08 |
17.497856 |
17.522858 |
17.162144 |
17.17643 |
290917200 |
| AAPL |
2013-10-09 |
17.308571 |
17.42107 |
17.081429 |
17.378214 |
301725200 |
| AAPL |
2013-10-10 |
17.547144 |
17.584999 |
17.394285 |
17.487143 |
278602800 |
| AAPL |
2013-10-11 |
17.3925 |
17.637142 |
17.327143 |
17.600357 |
267738800 |
| AAPL |
2013-10-14 |
17.493929 |
17.770714 |
17.476786 |
17.715714 |
261898000 |
| AAPL |
2013-10-15 |
17.768213 |
17.928572 |
17.697144 |
17.809999 |
320073600 |
| AAPL |
2013-10-16 |
17.885357 |
17.9475 |
17.829643 |
17.896786 |
251101200 |
| AAPL |
2013-10-17 |
17.856428 |
18.027857 |
17.845715 |
18.017857 |
253593200 |
| AAPL |
2013-10-18 |
18.071072 |
18.187857 |
18.061071 |
18.174643 |
290542000 |
| AAPL |
2013-10-21 |
18.2775 |
18.725 |
18.268572 |
18.620001 |
398106800 |
| AAPL |
2013-10-22 |
18.800358 |
18.873215 |
18.143929 |
18.566786 |
534063600 |
| AAPL |
2013-10-23 |
18.535713 |
18.77393 |
18.535713 |
18.748571 |
313723200 |
| AAPL |
2013-10-24 |
18.75 |
19.016787 |
18.65893 |
18.996786 |
384764800 |
| AAPL |
2013-10-25 |
18.975714 |
19.043928 |
18.753929 |
18.784286 |
337792000 |
| AAPL |
2013-10-28 |
18.894285 |
18.964287 |
18.686071 |
18.924286 |
550440800 |
| AAPL |
2013-10-29 |
19.1525 |
19.258928 |
18.376429 |
18.452856 |
635807200 |
| AAPL |
2013-10-30 |
18.557501 |
18.84 |
18.465 |
18.746429 |
354163600 |
| AAPL |
2013-10-31 |
18.75 |
18.838928 |
18.616785 |
18.667856 |
275696400 |
| AAPL |
2013-11-01 |
18.715 |
18.742857 |
18.422857 |
18.5725 |
274890000 |
| AAPL |
2013-11-04 |
18.610714 |
18.815001 |
18.528929 |
18.8125 |
244627600 |
| AAPL |
2013-11-05 |
18.735001 |
18.888929 |
18.678572 |
18.766071 |
265213200 |
| AAPL |
2013-11-06 |
18.719643 |
18.745001 |
18.507143 |
18.604286 |
223375600 |
| AAPL |
2013-11-07 |
18.556429 |
18.685356 |
18.299286 |
18.303213 |
262620400 |
| AAPL |
2013-11-08 |
18.377857 |
18.611786 |
18.306786 |
18.591429 |
279316800 |
| AAPL |
2013-11-11 |
18.571072 |
18.631071 |
18.371786 |
18.5375 |
227452400 |
| AAPL |
2013-11-12 |
18.488214 |
18.71143 |
18.464287 |
18.571787 |
204276800 |
| AAPL |
2013-11-13 |
18.5 |
18.651787 |
18.462856 |
18.593929 |
197220800 |
| AAPL |
2013-11-14 |
18.671785 |
18.902857 |
18.638214 |
18.862858 |
282419200 |
| AAPL |
2013-11-15 |
18.806429 |
18.89607 |
18.731787 |
18.749643 |
317920400 |
| AAPL |
2013-11-18 |
18.749643 |
18.828215 |
18.507143 |
18.522499 |
244944000 |
| AAPL |
2013-11-19 |
18.536785 |
18.692142 |
18.498928 |
18.555357 |
208938800 |
| AAPL |
2013-11-20 |
18.543928 |
18.58643 |
18.368929 |
18.392857 |
193916800 |
| AAPL |
2013-11-21 |
18.485714 |
18.614643 |
18.345358 |
18.612143 |
262026800 |
| AAPL |
2013-11-22 |
18.554285 |
18.648571 |
18.518929 |
18.564285 |
223725600 |
| AAPL |
2013-11-25 |
18.607857 |
18.781071 |
18.607143 |
18.705 |
229311600 |
| AAPL |
2013-11-26 |
18.718571 |
19.147858 |
18.714287 |
19.049999 |
401382800 |
| AAPL |
2013-11-27 |
19.153929 |
19.5 |
19.049999 |
19.498571 |
363448400 |
| AAPL |
2013-11-29 |
19.624287 |
19.940357 |
19.564644 |
19.859644 |
318127600 |
| AAPL |
2013-12-02 |
19.928572 |
20.154642 |
19.672144 |
19.686787 |
472544800 |
| AAPL |
2013-12-03 |
19.939285 |
20.227858 |
19.917143 |
20.225714 |
450968000 |
| AAPL |
2013-12-04 |
20.196428 |
20.328215 |
20.029285 |
20.178572 |
377809600 |
| AAPL |
2013-12-05 |
20.451786 |
20.540714 |
20.22893 |
20.282143 |
447580000 |
| AAPL |
2013-12-06 |
20.206785 |
20.241072 |
19.984644 |
20.000713 |
344352400 |
| AAPL |
2013-12-09 |
20.032143 |
20.342142 |
20.032143 |
20.229643 |
320493600 |
| AAPL |
2013-12-10 |
20.127857 |
20.281429 |
20.042856 |
20.198214 |
278269600 |
| AAPL |
2013-12-11 |
20.25 |
20.391787 |
19.98893 |
20.048571 |
359718800 |
| AAPL |
2013-12-12 |
20.076429 |
20.190714 |
20.001072 |
20.019285 |
262290000 |
| AAPL |
2013-12-13 |
20.101786 |
20.102858 |
19.77393 |
19.801071 |
332822000 |
| AAPL |
2013-12-16 |
19.822144 |
20.094286 |
19.821787 |
19.910713 |
282592800 |
| AAPL |
2013-12-17 |
19.850357 |
19.98 |
19.763571 |
19.821072 |
229902400 |
| AAPL |
2013-12-18 |
19.632143 |
19.694643 |
19.242857 |
19.670357 |
565863200 |
| AAPL |
2013-12-19 |
19.625 |
19.642857 |
19.418928 |
19.445 |
320308800 |
| AAPL |
2013-12-20 |
19.479643 |
19.700357 |
19.457857 |
19.607857 |
436413600 |
| AAPL |
2013-12-23 |
20.285713 |
20.382856 |
20.098572 |
20.360357 |
501306400 |
| AAPL |
2013-12-24 |
20.353214 |
20.424286 |
20.215357 |
20.27393 |
167554800 |
| AAPL |
2013-12-26 |
20.289286 |
20.339287 |
20.120714 |
20.139286 |
204008000 |
| AAPL |
2013-12-27 |
20.136429 |
20.157499 |
19.982143 |
20.003214 |
225884400 |
| AAPL |
2013-12-30 |
19.909286 |
20.003214 |
19.725714 |
19.804285 |
253629600 |
| AAPL |
2013-12-31 |
19.791786 |
20.045713 |
19.785713 |
20.036428 |
223084400 |
| AAPL |
2014-01-02 |
19.845715 |
19.893929 |
19.715 |
19.754642 |
234684800 |
| AAPL |
2014-01-03 |
19.745001 |
19.775 |
19.301071 |
19.320715 |
392467600 |
| AAPL |
2014-01-06 |
19.194643 |
19.52857 |
19.057142 |
19.426071 |
412610800 |
| AAPL |
2014-01-07 |
19.440001 |
19.498571 |
19.21143 |
19.287144 |
317209200 |
| AAPL |
2014-01-08 |
19.243214 |
19.484285 |
19.23893 |
19.409286 |
258529600 |
| AAPL |
2014-01-09 |
19.52857 |
19.530714 |
19.119642 |
19.161428 |
279148800 |
| AAPL |
2014-01-10 |
19.279642 |
19.314285 |
18.968214 |
19.033571 |
304976000 |
| AAPL |
2014-01-13 |
18.925358 |
19.375 |
18.924286 |
19.133215 |
378492800 |
| AAPL |
2014-01-14 |
19.222143 |
19.526072 |
19.202143 |
19.513929 |
332561600 |
| AAPL |
2014-01-15 |
19.768572 |
20.007143 |
19.702143 |
19.905714 |
391638800 |
| AAPL |
2014-01-16 |
19.817858 |
19.887501 |
19.702856 |
19.794643 |
229278000 |
| AAPL |
2014-01-17 |
19.695715 |
19.716785 |
19.282143 |
19.309643 |
426739600 |
| AAPL |
2014-01-21 |
19.321072 |
19.645357 |
19.300714 |
19.609644 |
328526800 |
| AAPL |
2014-01-22 |
19.675358 |
19.903214 |
19.564644 |
19.696787 |
379985200 |
| AAPL |
2014-01-23 |
19.640715 |
19.875 |
19.4575 |
19.863571 |
403239200 |
| AAPL |
2014-01-24 |
19.785713 |
19.843571 |
19.455357 |
19.502501 |
429354800 |
| AAPL |
2014-01-27 |
19.645357 |
19.814285 |
19.491072 |
19.660713 |
554878800 |
| AAPL |
2014-01-28 |
18.17 |
18.392857 |
17.93107 |
18.089287 |
1065523200 |
| AAPL |
2014-01-29 |
17.998215 |
18.120358 |
17.807858 |
17.883928 |
502810000 |
| AAPL |
2014-01-30 |
17.947857 |
18.089287 |
17.739286 |
17.849285 |
678501600 |
| AAPL |
2014-01-31 |
17.684999 |
17.911785 |
17.626785 |
17.878571 |
464797200 |
| AAPL |
2014-02-03 |
17.950357 |
18.133215 |
17.832144 |
17.911785 |
401464000 |
| AAPL |
2014-02-04 |
18.066071 |
18.195 |
17.955713 |
18.17107 |
376681200 |
| AAPL |
2014-02-05 |
18.091429 |
18.402857 |
18.080357 |
18.306786 |
328344800 |
| AAPL |
2014-02-06 |
18.216429 |
18.339287 |
18.13607 |
18.303928 |
257765200 |
| AAPL |
2014-02-07 |
18.620714 |
18.676071 |
18.477858 |
18.559999 |
370280400 |
| AAPL |
2014-02-10 |
18.523571 |
18.999643 |
18.5 |
18.8925 |
345559200 |
| AAPL |
2014-02-11 |
18.950357 |
19.205357 |
18.910713 |
19.14143 |
282256800 |
| AAPL |
2014-02-12 |
19.176786 |
19.27 |
19.044287 |
19.139999 |
308100800 |
| AAPL |
2014-02-13 |
19.094999 |
19.458929 |
19.078571 |
19.44393 |
307398000 |
| AAPL |
2014-02-14 |
19.373928 |
19.499287 |
19.32893 |
19.428213 |
272924400 |
| AAPL |
2014-02-18 |
19.5 |
19.685356 |
19.486071 |
19.499643 |
260251600 |
| AAPL |
2014-02-19 |
19.455357 |
19.531786 |
19.083929 |
19.191786 |
313768000 |
| AAPL |
2014-02-20 |
19.035357 |
19.178572 |
18.892857 |
18.969643 |
305858000 |
| AAPL |
2014-02-21 |
19.028214 |
19.091785 |
18.735714 |
18.758928 |
278784800 |
| AAPL |
2014-02-24 |
18.683929 |
18.925714 |
18.657858 |
18.84107 |
288909600 |
| AAPL |
2014-02-25 |
18.906429 |
18.913214 |
18.607143 |
18.645 |
231952000 |
| AAPL |
2014-02-26 |
18.700357 |
18.75 |
18.414286 |
18.476786 |
276217200 |
| AAPL |
2014-02-27 |
18.469286 |
18.885 |
18.430357 |
18.845358 |
301882000 |
| AAPL |
2014-02-28 |
18.895714 |
19.026787 |
18.647142 |
18.794287 |
371968800 |
| AAPL |
2014-03-03 |
18.693571 |
18.951786 |
18.671785 |
18.848572 |
238781200 |
| AAPL |
2014-03-04 |
18.964287 |
19.022858 |
18.848928 |
18.972857 |
259140000 |
| AAPL |
2014-03-05 |
18.96143 |
19.098213 |
18.897499 |
19.012857 |
200062800 |
| AAPL |
2014-03-06 |
19.028214 |
19.087143 |
18.860714 |
18.955357 |
185488800 |
| AAPL |
2014-03-07 |
18.967501 |
18.999287 |
18.7875 |
18.944286 |
220729600 |
| AAPL |
2014-03-10 |
18.870001 |
19.047501 |
18.869286 |
18.96143 |
178584000 |
| AAPL |
2014-03-11 |
19.123215 |
19.240713 |
19.02107 |
19.14607 |
279224400 |
| AAPL |
2014-03-12 |
19.089643 |
19.191071 |
19.0 |
19.164642 |
199326400 |
| AAPL |
2014-03-13 |
19.194286 |
19.273571 |
18.898571 |
18.951786 |
257742800 |
| AAPL |
2014-03-14 |
18.885357 |
18.960358 |
18.678572 |
18.73893 |
237199200 |
| AAPL |
2014-03-17 |
18.84643 |
18.9275 |
18.780357 |
18.812143 |
199544800 |
| AAPL |
2014-03-18 |
18.782143 |
18.998928 |
18.757143 |
18.978571 |
209647200 |
| AAPL |
2014-03-19 |
19.009287 |
19.151428 |
18.892857 |
18.973572 |
224756000 |
| AAPL |
2014-03-20 |
18.924643 |
19.02393 |
18.833929 |
18.882143 |
208398400 |
| AAPL |
2014-03-21 |
18.997499 |
19.0625 |
18.797501 |
19.031071 |
374046400 |
| AAPL |
2014-03-24 |
19.229286 |
19.303572 |
19.109285 |
19.256786 |
355700800 |
| AAPL |
2014-03-25 |
19.339287 |
19.491072 |
19.27107 |
19.463928 |
282293200 |
| AAPL |
2014-03-26 |
19.518572 |
19.607143 |
19.245001 |
19.277857 |
299768000 |
| AAPL |
2014-03-27 |
19.286428 |
19.339287 |
19.111429 |
19.195 |
222031600 |
| AAPL |
2014-03-28 |
19.225714 |
19.247856 |
19.080357 |
19.173571 |
200564000 |
| AAPL |
2014-03-31 |
19.258215 |
19.314644 |
19.140356 |
19.169287 |
168669200 |
| AAPL |
2014-04-01 |
19.205713 |
19.352501 |
19.170357 |
19.344643 |
200760000 |
| AAPL |
2014-04-02 |
19.370714 |
19.41 |
19.295 |
19.376785 |
180420800 |
| AAPL |
2014-04-03 |
19.335358 |
19.375 |
19.201429 |
19.2425 |
162344000 |
| AAPL |
2014-04-04 |
19.278929 |
19.285713 |
18.949286 |
18.99357 |
275251200 |
| AAPL |
2014-04-07 |
18.857857 |
18.960714 |
18.638929 |
18.695356 |
289850400 |
| AAPL |
2014-04-08 |
18.756786 |
18.790001 |
18.525 |
18.694286 |
243888400 |
| AAPL |
2014-04-09 |
18.665714 |
18.946072 |
18.643572 |
18.940001 |
206169600 |
| AAPL |
2014-04-10 |
18.952856 |
19.008572 |
18.684643 |
18.695715 |
239652000 |
| AAPL |
2014-04-11 |
18.535713 |
18.672501 |
18.469286 |
18.557501 |
271717600 |
| AAPL |
2014-04-14 |
18.639286 |
18.648571 |
18.471786 |
18.63143 |
205674000 |
| AAPL |
2014-04-15 |
18.581072 |
18.629999 |
18.261786 |
18.498571 |
266490000 |
| AAPL |
2014-04-16 |
18.501785 |
18.610357 |
18.362143 |
18.536072 |
214765600 |
| AAPL |
2014-04-17 |
18.571428 |
18.848572 |
18.542856 |
18.747856 |
284334400 |
| AAPL |
2014-04-21 |
18.762142 |
19.004999 |
18.712856 |
18.970358 |
182548800 |
| AAPL |
2014-04-22 |
18.868214 |
18.993929 |
18.803572 |
18.989286 |
202563200 |
| AAPL |
2014-04-23 |
18.895 |
18.968929 |
18.730356 |
18.741072 |
394940000 |
| AAPL |
2014-04-24 |
20.293215 |
20.357143 |
20.026072 |
20.2775 |
759911600 |
| AAPL |
2014-04-25 |
20.161785 |
20.428213 |
20.14143 |
20.42643 |
390275200 |
| AAPL |
2014-04-28 |
20.457144 |
21.276787 |
20.448214 |
21.217501 |
669485600 |
| AAPL |
2014-04-29 |
21.205 |
21.285 |
21.053928 |
21.154642 |
337377600 |
| AAPL |
2014-04-30 |
21.165714 |
21.408215 |
21.064285 |
21.074642 |
456640800 |
| AAPL |
2014-05-01 |
21.142857 |
21.242857 |
20.941429 |
21.124287 |
244048000 |
| AAPL |
2014-05-02 |
21.155001 |
21.22143 |
21.061071 |
21.16357 |
191514400 |
| AAPL |
2014-05-05 |
21.076429 |
21.464287 |
21.071428 |
21.462856 |
287067200 |
| AAPL |
2014-05-06 |
21.492857 |
21.586071 |
21.22893 |
21.22893 |
374564400 |
| AAPL |
2014-05-07 |
21.258928 |
21.331785 |
20.990356 |
21.154642 |
282864400 |
| AAPL |
2014-05-08 |
21.008928 |
21.22893 |
20.942858 |
20.999643 |
230297200 |
| AAPL |
2014-05-09 |
20.876429 |
20.9375 |
20.72607 |
20.912144 |
291597600 |
| AAPL |
2014-05-12 |
20.981787 |
21.202143 |
20.978571 |
21.172501 |
213208800 |
| AAPL |
2014-05-13 |
21.142857 |
21.23357 |
21.09643 |
21.205713 |
159737200 |
| AAPL |
2014-05-14 |
21.158215 |
21.335714 |
21.133572 |
21.209642 |
166404000 |
| AAPL |
2014-05-15 |
21.239286 |
21.307142 |
21.001429 |
21.029285 |
230846000 |
| AAPL |
2014-05-16 |
21.022499 |
21.340357 |
20.907143 |
21.339643 |
276256400 |
| AAPL |
2014-05-19 |
21.351786 |
21.690357 |
21.333214 |
21.592501 |
317755200 |
| AAPL |
2014-05-20 |
21.589643 |
21.657143 |
21.454643 |
21.596786 |
234836000 |
| AAPL |
2014-05-21 |
21.565357 |
21.667856 |
21.502144 |
21.653929 |
196859600 |
| AAPL |
2014-05-22 |
21.664286 |
21.780357 |
21.575001 |
21.688213 |
200760000 |
| AAPL |
2014-05-23 |
21.6875 |
21.954643 |
21.659643 |
21.933214 |
232209600 |
| AAPL |
2014-05-27 |
21.995714 |
22.352142 |
21.986786 |
22.343929 |
348866000 |
| AAPL |
2014-05-28 |
22.357857 |
22.493929 |
22.277857 |
22.286072 |
315481600 |
| AAPL |
2014-05-29 |
22.423214 |
22.745358 |
22.420357 |
22.692142 |
376474000 |
| AAPL |
2014-05-30 |
22.785 |
23.006071 |
22.460714 |
22.607143 |
564020800 |
| AAPL |
2014-06-02 |
22.64143 |
22.672501 |
22.232143 |
22.451786 |
369350800 |
| AAPL |
2014-06-03 |
22.445 |
22.812143 |
22.4375 |
22.769285 |
292709200 |
| AAPL |
2014-06-04 |
22.765715 |
23.138929 |
22.718214 |
23.029285 |
335482000 |
| AAPL |
2014-06-05 |
23.078571 |
23.191786 |
22.950357 |
23.119642 |
303805600 |
| AAPL |
2014-06-06 |
23.210714 |
23.259287 |
23.016787 |
23.05607 |
349938400 |
| AAPL |
2014-06-09 |
23.174999 |
23.469999 |
22.9375 |
23.424999 |
301660000 |
| AAPL |
2014-06-10 |
23.682501 |
23.762501 |
23.3925 |
23.5625 |
251108000 |
| AAPL |
2014-06-11 |
23.532499 |
23.690001 |
23.3675 |
23.465 |
182724000 |
| AAPL |
2014-06-12 |
23.51 |
23.530001 |
22.975 |
23.0725 |
218996000 |
| AAPL |
2014-06-13 |
23.049999 |
23.110001 |
22.719999 |
22.82 |
218100000 |
| AAPL |
2014-06-16 |
22.877501 |
23.1875 |
22.862499 |
23.049999 |
142244000 |
| AAPL |
2014-06-17 |
23.077499 |
23.174999 |
22.950001 |
23.02 |
118904000 |
| AAPL |
2014-06-18 |
23.067499 |
23.0725 |
22.8375 |
23.045 |
134056000 |
| AAPL |
2014-06-19 |
23.0725 |
23.075001 |
22.834999 |
22.965 |
142112000 |
| AAPL |
2014-06-20 |
22.9625 |
23.137501 |
22.725 |
22.727501 |
403592000 |
| AAPL |
2014-06-23 |
22.83 |
22.905001 |
22.65 |
22.7075 |
174776000 |
| AAPL |
2014-06-24 |
22.6875 |
22.934999 |
22.547501 |
22.57 |
156144000 |
| AAPL |
2014-06-25 |
22.5525 |
22.674999 |
22.4125 |
22.59 |
147476000 |
| AAPL |
2014-06-26 |
22.592501 |
22.762501 |
22.450001 |
22.725 |
130516000 |
| AAPL |
2014-06-27 |
22.705 |
23.0 |
22.692499 |
22.995001 |
256116000 |
| AAPL |
2014-06-30 |
23.025 |
23.432501 |
23.022499 |
23.2325 |
197929200 |
| AAPL |
2014-07-01 |
23.379999 |
23.5175 |
23.282499 |
23.379999 |
152892000 |
| AAPL |
2014-07-02 |
23.467501 |
23.514999 |
23.272499 |
23.370001 |
113860000 |
| AAPL |
2014-07-03 |
23.4175 |
23.525 |
23.299999 |
23.5075 |
91567200 |
| AAPL |
2014-07-07 |
23.535 |
23.997499 |
23.525 |
23.9925 |
225872000 |
| AAPL |
2014-07-08 |
24.067499 |
24.200001 |
23.48 |
23.8375 |
260888000 |
| AAPL |
2014-07-09 |
23.860001 |
23.987499 |
23.690001 |
23.8475 |
145744000 |
| AAPL |
2014-07-10 |
23.440001 |
23.887501 |
23.379999 |
23.76 |
158744000 |
| AAPL |
2014-07-11 |
23.84 |
23.9725 |
23.715 |
23.805 |
136072000 |
| AAPL |
2014-07-14 |
23.965 |
24.2225 |
23.9125 |
24.112499 |
171240000 |
| AAPL |
2014-07-15 |
24.200001 |
24.2125 |
23.7575 |
23.83 |
181911600 |
| AAPL |
2014-07-16 |
24.2425 |
24.275 |
23.684999 |
23.695 |
213585200 |
| AAPL |
2014-07-17 |
23.7575 |
23.82 |
23.1425 |
23.272499 |
229192000 |
| AAPL |
2014-07-18 |
23.405001 |
23.684999 |
23.254999 |
23.6075 |
199952000 |
| AAPL |
2014-07-21 |
23.747499 |
23.75 |
23.43 |
23.485001 |
156316000 |
| AAPL |
2014-07-22 |
23.67 |
23.7225 |
23.530001 |
23.68 |
220788000 |
| AAPL |
2014-07-23 |
23.855 |
24.469999 |
23.7925 |
24.297501 |
371672000 |
| AAPL |
2014-07-24 |
24.26 |
24.33 |
24.105 |
24.2575 |
182916000 |
| AAPL |
2014-07-25 |
24.2125 |
24.459999 |
24.16 |
24.4175 |
173876000 |
| AAPL |
2014-07-28 |
24.455 |
24.809999 |
24.387501 |
24.754999 |
221272000 |
| AAPL |
2014-07-29 |
24.8325 |
24.860001 |
24.5625 |
24.594999 |
172572000 |
| AAPL |
2014-07-30 |
24.610001 |
24.674999 |
24.4175 |
24.5375 |
132040000 |
| AAPL |
2014-07-31 |
24.290001 |
24.362499 |
23.8325 |
23.9 |
227372000 |
| AAPL |
2014-08-01 |
23.725 |
24.155001 |
23.702499 |
24.032499 |
194044000 |
| AAPL |
2014-08-04 |
24.092501 |
24.145 |
23.7925 |
23.897499 |
159832000 |
| AAPL |
2014-08-05 |
23.84 |
23.92 |
23.59 |
23.780001 |
223732000 |
| AAPL |
2014-08-06 |
23.6875 |
23.870001 |
23.6775 |
23.74 |
154232000 |
| AAPL |
2014-08-07 |
23.7325 |
23.987499 |
23.525 |
23.620001 |
186844000 |
| AAPL |
2014-08-08 |
23.565001 |
23.705 |
23.32 |
23.684999 |
167460000 |
| AAPL |
2014-08-11 |
23.817499 |
24.02 |
23.709999 |
23.997499 |
146340000 |
| AAPL |
2014-08-12 |
24.01 |
24.219999 |
23.9025 |
23.9925 |
135180000 |
| AAPL |
2014-08-13 |
24.0375 |
24.309999 |
24.01 |
24.309999 |
127664000 |
| AAPL |
2014-08-14 |
24.3325 |
24.3925 |
24.200001 |
24.375 |
112464000 |
| AAPL |
2014-08-15 |
24.475 |
24.547501 |
24.215 |
24.495001 |
195804000 |
| AAPL |
2014-08-18 |
24.622499 |
24.842501 |
24.495001 |
24.790001 |
190288000 |
| AAPL |
2014-08-19 |
24.852501 |
25.17 |
24.83 |
25.1325 |
277596000 |
| AAPL |
2014-08-20 |
25.110001 |
25.272499 |
24.987499 |
25.1425 |
210796000 |
| AAPL |
2014-08-21 |
25.1425 |
25.235001 |
25.0275 |
25.145 |
133912000 |
| AAPL |
2014-08-22 |
25.0725 |
25.3675 |
25.047501 |
25.33 |
176736000 |
| AAPL |
2014-08-25 |
25.4475 |
25.5425 |
25.32 |
25.385 |
161080000 |
| AAPL |
2014-08-26 |
25.355 |
25.375 |
25.215 |
25.2225 |
132608000 |
| AAPL |
2014-08-27 |
25.254999 |
25.6425 |
25.174999 |
25.532499 |
209476000 |
| AAPL |
2014-08-28 |
25.397499 |
25.695 |
25.389999 |
25.5625 |
273840000 |
| AAPL |
2014-08-29 |
25.715 |
25.725 |
25.549999 |
25.625 |
178380000 |
| AAPL |
2014-09-02 |
25.764999 |
25.934999 |
25.68 |
25.825001 |
214256000 |
| AAPL |
2014-09-03 |
25.775 |
25.799999 |
24.645 |
24.735001 |
501684000 |
| AAPL |
2014-09-04 |
24.7125 |
25.022499 |
24.4475 |
24.530001 |
342872000 |
| AAPL |
2014-09-05 |
24.700001 |
24.8475 |
24.577499 |
24.7425 |
233828000 |
| AAPL |
2014-09-08 |
24.825001 |
24.827499 |
24.512501 |
24.59 |
185426800 |
| AAPL |
2014-09-09 |
24.77 |
25.77 |
24.035 |
24.497499 |
759385200 |
| AAPL |
2014-09-10 |
24.502501 |
25.2775 |
24.440001 |
25.25 |
403478400 |
| AAPL |
2014-09-11 |
25.102501 |
25.360001 |
24.905001 |
25.3575 |
249412400 |
| AAPL |
2014-09-12 |
25.3025 |
25.547501 |
25.27 |
25.415001 |
250504400 |
| AAPL |
2014-09-15 |
25.702499 |
25.762501 |
25.360001 |
25.407499 |
245266000 |
| AAPL |
2014-09-16 |
24.950001 |
25.315001 |
24.7225 |
25.215 |
267632400 |
| AAPL |
2014-09-17 |
25.317499 |
25.450001 |
25.147499 |
25.395 |
243706000 |
| AAPL |
2014-09-18 |
25.4825 |
25.5875 |
25.389999 |
25.4475 |
149197600 |
| AAPL |
2014-09-19 |
25.5725 |
25.5875 |
25.125 |
25.24 |
283609600 |
| AAPL |
2014-09-22 |
25.450001 |
25.535 |
25.145 |
25.264999 |
211153600 |
| AAPL |
2014-09-23 |
25.15 |
25.735001 |
25.135 |
25.66 |
253608800 |
| AAPL |
2014-09-24 |
25.540001 |
25.7125 |
25.299999 |
25.4375 |
240687200 |
| AAPL |
2014-09-25 |
25.127501 |
25.1775 |
24.43 |
24.467501 |
400368000 |
| AAPL |
2014-09-26 |
24.6325 |
25.1875 |
24.6 |
25.1875 |
249482000 |
| AAPL |
2014-09-29 |
24.6625 |
25.110001 |
24.657499 |
25.0275 |
199065200 |
| AAPL |
2014-09-30 |
25.202499 |
25.385 |
25.1325 |
25.1875 |
221056400 |
| AAPL |
2014-10-01 |
25.147499 |
25.172501 |
24.674999 |
24.795 |
205965200 |
| AAPL |
2014-10-02 |
24.817499 |
25.055 |
24.51 |
24.975 |
191031200 |
| AAPL |
2014-10-03 |
24.860001 |
25.0525 |
24.76 |
24.905001 |
173878400 |
| AAPL |
2014-10-06 |
24.987499 |
25.1625 |
24.855 |
24.905001 |
148204800 |
| AAPL |
2014-10-07 |
24.8575 |
25.030001 |
24.682501 |
24.6875 |
168376800 |
| AAPL |
2014-10-08 |
24.690001 |
25.2775 |
24.577499 |
25.200001 |
229618800 |
| AAPL |
2014-10-09 |
25.385 |
25.594999 |
25.1525 |
25.254999 |
309506000 |
| AAPL |
2014-10-10 |
25.172501 |
25.5075 |
25.075001 |
25.182501 |
265326400 |
| AAPL |
2014-10-13 |
25.3325 |
25.445 |
24.952499 |
24.952499 |
214333600 |
| AAPL |
2014-10-14 |
25.0975 |
25.129999 |
24.6425 |
24.6875 |
254754400 |
| AAPL |
2014-10-15 |
24.4925 |
24.7875 |
23.795 |
24.385 |
403734400 |
| AAPL |
2014-10-16 |
23.887501 |
24.43 |
23.852501 |
24.065001 |
288618000 |
| AAPL |
2014-10-17 |
24.375 |
24.75 |
24.202499 |
24.4175 |
272718800 |
| AAPL |
2014-10-20 |
24.58 |
24.99 |
24.555 |
24.940001 |
310069200 |
| AAPL |
2014-10-21 |
25.754999 |
25.754999 |
25.317499 |
25.6175 |
378495600 |
| AAPL |
2014-10-22 |
25.709999 |
26.0275 |
25.65 |
25.747499 |
273052400 |
| AAPL |
2014-10-23 |
26.02 |
26.262501 |
25.907499 |
26.2075 |
284298800 |
| AAPL |
2014-10-24 |
26.295 |
26.372499 |
26.1325 |
26.305 |
188215600 |
| AAPL |
2014-10-27 |
26.2125 |
26.370001 |
26.174999 |
26.2775 |
136750800 |
| AAPL |
2014-10-28 |
26.35 |
26.684999 |
26.3375 |
26.684999 |
192243600 |
| AAPL |
2014-10-29 |
26.6625 |
26.842501 |
26.59 |
26.834999 |
210751600 |
| AAPL |
2014-10-30 |
26.74 |
26.8375 |
26.475 |
26.745001 |
162619200 |
| AAPL |
2014-10-31 |
27.002501 |
27.01 |
26.8025 |
27.0 |
178557200 |
| AAPL |
2014-11-03 |
27.055 |
27.575001 |
27.002501 |
27.35 |
209130400 |
| AAPL |
2014-11-04 |
27.34 |
27.372499 |
26.93 |
27.15 |
166297600 |
| AAPL |
2014-11-05 |
27.275 |
27.325001 |
27.032499 |
27.215 |
149743600 |
| AAPL |
2014-11-06 |
27.15 |
27.1975 |
26.950001 |
27.174999 |
139874000 |
| AAPL |
2014-11-07 |
27.1875 |
27.33 |
27.137501 |
27.252501 |
134766000 |
| AAPL |
2014-11-10 |
27.254999 |
27.3325 |
27.1675 |
27.2075 |
108782000 |
| AAPL |
2014-11-11 |
27.174999 |
27.4375 |
27.1 |
27.424999 |
109769200 |
| AAPL |
2014-11-12 |
27.344999 |
27.8575 |
27.342501 |
27.8125 |
187769600 |
| AAPL |
2014-11-13 |
27.950001 |
28.362499 |
27.9 |
28.205 |
238091600 |
| AAPL |
2014-11-14 |
28.2875 |
28.547501 |
27.8025 |
28.545 |
176254400 |
| AAPL |
2014-11-17 |
28.567499 |
29.32 |
28.325001 |
28.497499 |
186986800 |
| AAPL |
2014-11-18 |
28.485001 |
28.922501 |
28.4725 |
28.8675 |
176896000 |
| AAPL |
2014-11-19 |
28.860001 |
28.934999 |
28.450001 |
28.6675 |
167476800 |
| AAPL |
2014-11-20 |
28.727501 |
29.215 |
28.7125 |
29.077499 |
173582000 |
| AAPL |
2014-11-21 |
29.377501 |
29.3925 |
29.0075 |
29.1175 |
228717200 |
| AAPL |
2014-11-24 |
29.2125 |
29.692499 |
29.155001 |
29.657499 |
189803200 |
| AAPL |
2014-11-25 |
29.7675 |
29.9375 |
29.362499 |
29.4 |
275361600 |
| AAPL |
2014-11-26 |
29.485001 |
29.775 |
29.4575 |
29.75 |
163073200 |
| AAPL |
2014-11-28 |
29.817499 |
29.85 |
29.512501 |
29.7325 |
99257600 |
| AAPL |
2014-12-01 |
29.702499 |
29.8125 |
27.817499 |
28.7675 |
335256000 |
| AAPL |
2014-12-02 |
28.375 |
28.9375 |
28.1875 |
28.657499 |
237395600 |
| AAPL |
2014-12-03 |
28.9375 |
29.0875 |
28.7775 |
28.9825 |
172253600 |
| AAPL |
2014-12-04 |
28.942499 |
29.299999 |
28.8225 |
28.872499 |
168178000 |
| AAPL |
2014-12-05 |
28.997499 |
29.02 |
28.66 |
28.75 |
153275600 |
| AAPL |
2014-12-08 |
28.525 |
28.6625 |
27.905001 |
28.1 |
230659600 |
| AAPL |
2014-12-09 |
27.547501 |
28.575001 |
27.3375 |
28.530001 |
240832000 |
| AAPL |
2014-12-10 |
28.602501 |
28.7125 |
27.885 |
27.987499 |
178261200 |
| AAPL |
2014-12-11 |
28.065001 |
28.450001 |
27.834999 |
27.905001 |
165606800 |
| AAPL |
2014-12-12 |
27.615 |
27.967501 |
27.395 |
27.432501 |
224112400 |
| AAPL |
2014-12-15 |
27.674999 |
27.9 |
26.5875 |
27.057501 |
268872400 |
| AAPL |
2014-12-16 |
26.592501 |
27.540001 |
26.565001 |
26.6875 |
243162800 |
| AAPL |
2014-12-17 |
26.780001 |
27.459999 |
26.705 |
27.352501 |
213647200 |
| AAPL |
2014-12-18 |
27.967501 |
28.1625 |
27.665001 |
28.1625 |
236024800 |
| AAPL |
2014-12-19 |
28.065001 |
28.309999 |
27.915001 |
27.945 |
353719200 |
| AAPL |
2014-12-22 |
28.040001 |
28.372499 |
27.9925 |
28.235001 |
180670000 |
| AAPL |
2014-12-23 |
28.307501 |
28.3325 |
28.115 |
28.135 |
104113600 |
| AAPL |
2014-12-24 |
28.145 |
28.1775 |
28.002501 |
28.002501 |
57918400 |
| AAPL |
2014-12-26 |
28.025 |
28.629999 |
28.002501 |
28.497499 |
134884000 |
| AAPL |
2014-12-29 |
28.4475 |
28.692499 |
28.424999 |
28.477501 |
110395600 |
| AAPL |
2014-12-30 |
28.41 |
28.48 |
28.0275 |
28.129999 |
119526000 |
| AAPL |
2014-12-31 |
28.205 |
28.282499 |
27.5525 |
27.594999 |
165613600 |
| AAPL |
2015-01-02 |
27.8475 |
27.860001 |
26.8375 |
27.3325 |
212818400 |
| AAPL |
2015-01-05 |
27.0725 |
27.1625 |
26.352501 |
26.5625 |
257142000 |
| AAPL |
2015-01-06 |
26.635 |
26.8575 |
26.157499 |
26.565001 |
263188400 |
| AAPL |
2015-01-07 |
26.799999 |
27.049999 |
26.674999 |
26.9375 |
160423600 |
| AAPL |
2015-01-08 |
27.307501 |
28.0375 |
27.174999 |
27.9725 |
237458000 |
| AAPL |
2015-01-09 |
28.1675 |
28.3125 |
27.5525 |
28.002501 |
214798000 |
| AAPL |
2015-01-12 |
28.15 |
28.157499 |
27.200001 |
27.3125 |
198603200 |
| AAPL |
2015-01-13 |
27.8575 |
28.200001 |
27.227501 |
27.555 |
268367600 |
| AAPL |
2015-01-14 |
27.26 |
27.622499 |
27.125 |
27.450001 |
195826400 |
| AAPL |
2015-01-15 |
27.5 |
27.514999 |
26.665001 |
26.705 |
240056000 |
| AAPL |
2015-01-16 |
26.7575 |
26.895 |
26.299999 |
26.497499 |
314053200 |
| AAPL |
2015-01-20 |
26.959999 |
27.2425 |
26.625 |
27.18 |
199599600 |
| AAPL |
2015-01-21 |
27.237499 |
27.764999 |
27.067499 |
27.387501 |
194303600 |
| AAPL |
2015-01-22 |
27.565001 |
28.1175 |
27.43 |
28.1 |
215185600 |
| AAPL |
2015-01-23 |
28.075001 |
28.4375 |
27.8825 |
28.245001 |
185859200 |
| AAPL |
2015-01-26 |
28.434999 |
28.59 |
28.200001 |
28.275 |
222460000 |
| AAPL |
2015-01-27 |
28.105 |
28.120001 |
27.2575 |
27.285 |
382274800 |
| AAPL |
2015-01-28 |
29.407499 |
29.530001 |
28.827499 |
28.827499 |
585908400 |
| AAPL |
2015-01-29 |
29.08 |
29.797501 |
28.889999 |
29.725 |
337745600 |
| AAPL |
2015-01-30 |
29.6 |
30.0 |
29.2125 |
29.290001 |
334982000 |
| AAPL |
2015-02-02 |
29.512501 |
29.7925 |
29.02 |
29.657499 |
250956400 |
| AAPL |
2015-02-03 |
29.625 |
29.772499 |
29.4025 |
29.6625 |
207662800 |
| AAPL |
2015-02-04 |
29.625 |
30.127501 |
29.577499 |
29.889999 |
280598800 |
| AAPL |
2015-02-05 |
30.004999 |
30.057501 |
29.8125 |
29.985001 |
168984800 |
| AAPL |
2015-02-06 |
30.004999 |
30.0625 |
29.612499 |
29.7325 |
174826400 |
| AAPL |
2015-02-09 |
29.637501 |
29.959999 |
29.6075 |
29.93 |
155559200 |
| AAPL |
2015-02-10 |
30.0425 |
30.5375 |
30.040001 |
30.504999 |
248034000 |
| AAPL |
2015-02-11 |
30.692499 |
31.23 |
30.625 |
31.219999 |
294247200 |
| AAPL |
2015-02-12 |
31.514999 |
31.870001 |
31.3925 |
31.615 |
297898000 |
| AAPL |
2015-02-13 |
31.82 |
31.82 |
31.4125 |
31.77 |
217088800 |
| AAPL |
2015-02-17 |
31.872499 |
32.220001 |
31.73 |
31.9575 |
252609600 |
| AAPL |
2015-02-18 |
31.907499 |
32.195 |
31.862499 |
32.18 |
179566800 |
| AAPL |
2015-02-19 |
32.119999 |
32.2575 |
32.0825 |
32.112499 |
149449600 |
| AAPL |
2015-02-20 |
32.154999 |
32.375 |
32.012501 |
32.375 |
195793600 |
| AAPL |
2015-02-23 |
32.505001 |
33.25 |
32.415001 |
33.25 |
283896400 |
| AAPL |
2015-02-24 |
33.235001 |
33.400002 |
32.7925 |
33.0425 |
276912400 |
| AAPL |
2015-02-25 |
32.889999 |
32.900002 |
32.037498 |
32.197498 |
298846800 |
| AAPL |
2015-02-26 |
32.197498 |
32.717499 |
31.6525 |
32.605 |
365150000 |
| AAPL |
2015-02-27 |
32.5 |
32.642502 |
32.060001 |
32.115002 |
248059200 |
| AAPL |
2015-03-02 |
32.3125 |
32.57 |
32.075001 |
32.272499 |
192386800 |
| AAPL |
2015-03-03 |
32.240002 |
32.380001 |
32.022499 |
32.34 |
151265200 |
| AAPL |
2015-03-04 |
32.275002 |
32.389999 |
32.080002 |
32.134998 |
126665200 |
| AAPL |
2015-03-05 |
32.145 |
32.1875 |
31.440001 |
31.602501 |
226068400 |
| AAPL |
2015-03-06 |
32.099998 |
32.342499 |
31.565001 |
31.65 |
291368400 |
| AAPL |
2015-03-09 |
31.99 |
32.392502 |
31.264999 |
31.785 |
354114000 |
| AAPL |
2015-03-10 |
31.602501 |
31.805 |
30.950001 |
31.127501 |
275426400 |
| AAPL |
2015-03-11 |
31.1875 |
31.192499 |
30.5275 |
30.559999 |
275756000 |
| AAPL |
2015-03-12 |
30.577499 |
31.225 |
30.407499 |
31.112499 |
193450800 |
| AAPL |
2015-03-13 |
31.1 |
31.35 |
30.645 |
30.897499 |
207309200 |
| AAPL |
2015-03-16 |
30.969999 |
31.237499 |
30.717501 |
31.237499 |
143497200 |
| AAPL |
2015-03-17 |
31.475 |
31.83 |
31.4125 |
31.76 |
204092400 |
| AAPL |
2015-03-18 |
31.75 |
32.290001 |
31.592501 |
32.1175 |
261083600 |
| AAPL |
2015-03-19 |
32.1875 |
32.3125 |
31.85 |
31.875 |
183238000 |
| AAPL |
2015-03-20 |
32.0625 |
32.099998 |
31.290001 |
31.475 |
274780400 |
| AAPL |
2015-03-23 |
31.780001 |
31.9625 |
31.629999 |
31.8025 |
150838800 |
| AAPL |
2015-03-24 |
31.807501 |
32.009998 |
31.639999 |
31.672501 |
131369200 |
| AAPL |
2015-03-25 |
31.635 |
31.705 |
30.844999 |
30.844999 |
206620800 |
| AAPL |
2015-03-26 |
30.690001 |
31.219999 |
30.65 |
31.059999 |
190291600 |
| AAPL |
2015-03-27 |
31.1425 |
31.174999 |
30.727501 |
30.8125 |
158184800 |
| AAPL |
2015-03-30 |
31.012501 |
31.6 |
31.0 |
31.592501 |
188398800 |
| AAPL |
2015-03-31 |
31.522499 |
31.622499 |
31.09 |
31.1075 |
168362400 |
| AAPL |
2015-04-01 |
31.205 |
31.280001 |
30.775 |
31.0625 |
162485600 |
| AAPL |
2015-04-02 |
31.2575 |
31.389999 |
31.047501 |
31.33 |
128880400 |
| AAPL |
2015-04-06 |
31.1175 |
31.877501 |
31.0825 |
31.8375 |
148776000 |
| AAPL |
2015-04-07 |
31.91 |
32.029999 |
31.495001 |
31.502501 |
140049200 |
| AAPL |
2015-04-08 |
31.4625 |
31.6 |
31.2425 |
31.4 |
149316800 |
| AAPL |
2015-04-09 |
31.4625 |
31.645 |
31.165001 |
31.639999 |
129936000 |
| AAPL |
2015-04-10 |
31.487499 |
31.8025 |
31.315001 |
31.775 |
160752000 |
| AAPL |
2015-04-13 |
32.092499 |
32.142502 |
31.6525 |
31.7125 |
145460400 |
| AAPL |
2015-04-14 |
31.75 |
31.8225 |
31.477501 |
31.575001 |
102098400 |
| AAPL |
2015-04-15 |
31.602501 |
31.782499 |
31.502501 |
31.695 |
115881600 |
| AAPL |
2015-04-16 |
31.57 |
31.775 |
31.5275 |
31.5425 |
113476000 |
| AAPL |
2015-04-17 |
31.387501 |
31.535 |
31.115 |
31.1875 |
207828000 |
| AAPL |
2015-04-20 |
31.3925 |
32.029999 |
31.2925 |
31.9 |
188217200 |
| AAPL |
2015-04-21 |
32.025002 |
32.049999 |
31.6675 |
31.727501 |
129740400 |
| AAPL |
2015-04-22 |
31.747499 |
32.217499 |
31.58 |
32.154999 |
150618000 |
| AAPL |
2015-04-23 |
32.075001 |
32.605 |
32.035 |
32.4175 |
183083600 |
| AAPL |
2015-04-24 |
32.622501 |
32.657501 |
32.307499 |
32.57 |
178103600 |
| AAPL |
2015-04-27 |
33.077499 |
33.282501 |
32.787498 |
33.162498 |
387816800 |
| AAPL |
2015-04-28 |
33.615002 |
33.634998 |
32.392502 |
32.639999 |
475696000 |
| AAPL |
2015-04-29 |
32.540001 |
32.897499 |
32.075001 |
32.16 |
253544400 |
| AAPL |
2015-04-30 |
32.16 |
32.16 |
31.145 |
31.2875 |
332781600 |
| AAPL |
2015-05-01 |
31.525 |
32.532501 |
31.325001 |
32.237499 |
234050400 |
| AAPL |
2015-05-04 |
32.375 |
32.642502 |
32.064999 |
32.174999 |
203953200 |
| AAPL |
2015-05-05 |
32.037498 |
32.112499 |
31.445 |
31.450001 |
197085600 |
| AAPL |
2015-05-06 |
31.639999 |
31.6875 |
30.84 |
31.252501 |
288564000 |
| AAPL |
2015-05-07 |
31.192499 |
31.52 |
31.004999 |
31.315001 |
175763600 |
| AAPL |
2015-05-08 |
31.67 |
31.905001 |
31.5275 |
31.905001 |
222201600 |
| AAPL |
2015-05-11 |
31.8475 |
31.889999 |
31.407499 |
31.58 |
168143200 |
| AAPL |
2015-05-12 |
31.4 |
31.719999 |
31.205 |
31.467501 |
192640000 |
| AAPL |
2015-05-13 |
31.5375 |
31.797501 |
31.467501 |
31.502501 |
138776800 |
| AAPL |
2015-05-14 |
31.852501 |
32.237499 |
31.790001 |
32.237499 |
180814000 |
| AAPL |
2015-05-15 |
32.267502 |
32.372501 |
32.052502 |
32.192501 |
152832000 |
| AAPL |
2015-05-18 |
32.095001 |
32.68 |
32.09 |
32.547501 |
203531600 |
| AAPL |
2015-05-19 |
32.672501 |
32.720001 |
32.41 |
32.517502 |
178532800 |
| AAPL |
2015-05-20 |
32.5 |
32.744999 |
32.334999 |
32.514999 |
145819600 |
| AAPL |
2015-05-21 |
32.517502 |
32.907501 |
32.4575 |
32.8475 |
158921600 |
| AAPL |
2015-05-22 |
32.900002 |
33.2425 |
32.849998 |
33.134998 |
182384000 |
| AAPL |
2015-05-26 |
33.150002 |
33.227501 |
32.279999 |
32.404999 |
282790400 |
| AAPL |
2015-05-27 |
32.584999 |
33.064999 |
32.512501 |
33.009998 |
183332800 |
| AAPL |
2015-05-28 |
32.965 |
32.987499 |
32.775002 |
32.945 |
122933200 |
| AAPL |
2015-05-29 |
32.807499 |
32.862499 |
32.474998 |
32.57 |
203538000 |
| AAPL |
2015-06-01 |
32.57 |
32.8475 |
32.512501 |
32.634998 |
128451200 |
| AAPL |
2015-06-02 |
32.465 |
32.665001 |
32.330002 |
32.490002 |
134670400 |
| AAPL |
2015-06-03 |
32.665001 |
32.735001 |
32.474998 |
32.529999 |
123934000 |
| AAPL |
2015-06-04 |
32.395 |
32.645 |
32.227501 |
32.34 |
153800400 |
| AAPL |
2015-06-05 |
32.375 |
32.422501 |
32.09 |
32.162498 |
142507200 |
| AAPL |
2015-06-08 |
32.224998 |
32.302502 |
31.7075 |
31.950001 |
210699200 |
| AAPL |
2015-06-09 |
31.674999 |
32.02 |
31.405001 |
31.855 |
224301600 |
| AAPL |
2015-06-10 |
31.98 |
32.334999 |
31.9625 |
32.220001 |
156349200 |
| AAPL |
2015-06-11 |
32.294998 |
32.544998 |
32.119999 |
32.147499 |
141563600 |
| AAPL |
2015-06-12 |
32.047501 |
32.0825 |
31.7775 |
31.7925 |
147544800 |
| AAPL |
2015-06-15 |
31.525 |
31.809999 |
31.4275 |
31.73 |
175955600 |
| AAPL |
2015-06-16 |
31.7575 |
31.9625 |
31.592501 |
31.9 |
125976400 |
| AAPL |
2015-06-17 |
31.93 |
31.969999 |
31.684999 |
31.825001 |
131672400 |
| AAPL |
2015-06-18 |
31.807501 |
32.077499 |
31.805 |
31.969999 |
141628800 |
| AAPL |
2015-06-19 |
31.9275 |
31.955 |
31.6 |
31.65 |
218867600 |
| AAPL |
2015-06-22 |
31.872499 |
32.014999 |
31.77 |
31.9025 |
136157200 |
| AAPL |
2015-06-23 |
31.870001 |
31.9025 |
31.719999 |
31.7575 |
121075600 |
| AAPL |
2015-06-24 |
31.8025 |
32.450001 |
31.780001 |
32.0275 |
221123600 |
| AAPL |
2015-06-25 |
32.215 |
32.299999 |
31.875 |
31.875 |
127752400 |
| AAPL |
2015-06-26 |
31.9175 |
31.997499 |
31.627501 |
31.6875 |
176267200 |
| AAPL |
2015-06-29 |
31.365 |
31.6175 |
31.120001 |
31.1325 |
196645600 |
| AAPL |
2015-06-30 |
31.3925 |
31.530001 |
31.215 |
31.3575 |
177482800 |
| AAPL |
2015-07-01 |
31.725 |
31.735001 |
31.497499 |
31.65 |
120955200 |
| AAPL |
2015-07-02 |
31.6075 |
31.672501 |
31.442499 |
31.610001 |
108844000 |
| AAPL |
2015-07-06 |
31.235001 |
31.557501 |
31.2125 |
31.5 |
112241600 |
| AAPL |
2015-07-07 |
31.4725 |
31.5375 |
30.942499 |
31.422501 |
187787200 |
| AAPL |
2015-07-08 |
31.120001 |
31.16 |
30.635 |
30.6425 |
243046400 |
| AAPL |
2015-07-09 |
30.9625 |
31.014999 |
29.805 |
30.0175 |
314380000 |
| AAPL |
2015-07-10 |
30.485001 |
30.9625 |
30.3025 |
30.82 |
245418000 |
| AAPL |
2015-07-13 |
31.2575 |
31.440001 |
31.08 |
31.415001 |
165762000 |
| AAPL |
2015-07-14 |
31.51 |
31.592501 |
31.26 |
31.4025 |
127072400 |
| AAPL |
2015-07-15 |
31.43 |
31.7875 |
31.395 |
31.705 |
134596800 |
| AAPL |
2015-07-16 |
31.934999 |
32.142502 |
31.8375 |
32.127499 |
144889600 |
| AAPL |
2015-07-17 |
32.27 |
32.404999 |
32.077499 |
32.404999 |
184658800 |
| AAPL |
2015-07-20 |
32.7425 |
33.2425 |
32.674999 |
33.017502 |
235600800 |
| AAPL |
2015-07-21 |
33.212502 |
33.23 |
32.580002 |
32.6875 |
307025600 |
| AAPL |
2015-07-22 |
30.497499 |
31.375 |
30.497499 |
31.305 |
461802400 |
| AAPL |
2015-07-23 |
31.549999 |
31.772499 |
31.264999 |
31.290001 |
203998000 |
| AAPL |
2015-07-24 |
31.33 |
31.434999 |
30.975 |
31.125 |
168649200 |
| AAPL |
2015-07-27 |
30.772499 |
30.9025 |
30.530001 |
30.692499 |
177822000 |
| AAPL |
2015-07-28 |
30.844999 |
30.977501 |
30.637501 |
30.844999 |
134472400 |
| AAPL |
2015-07-29 |
30.7875 |
30.875 |
30.567499 |
30.747499 |
148046800 |
| AAPL |
2015-07-30 |
30.58 |
30.6425 |
30.4275 |
30.592501 |
134513200 |
| AAPL |
2015-07-31 |
30.65 |
30.66 |
30.227501 |
30.325001 |
171540000 |
| AAPL |
2015-08-03 |
30.375 |
30.6425 |
29.379999 |
29.610001 |
279904000 |
| AAPL |
2015-08-04 |
29.355 |
29.424999 |
28.3125 |
28.66 |
496554400 |
| AAPL |
2015-08-05 |
28.237499 |
29.360001 |
28.025 |
28.85 |
397250400 |
| AAPL |
2015-08-06 |
28.9925 |
29.125 |
28.530001 |
28.782499 |
211612000 |
| AAPL |
2015-08-07 |
28.645 |
29.0625 |
28.625 |
28.879999 |
154681600 |
| AAPL |
2015-08-10 |
29.1325 |
29.997499 |
29.1325 |
29.93 |
219806400 |
| AAPL |
2015-08-11 |
29.452499 |
29.545 |
28.3325 |
28.372499 |
388331200 |
| AAPL |
2015-08-12 |
28.1325 |
28.855 |
27.407499 |
28.809999 |
404870000 |
| AAPL |
2015-08-13 |
29.01 |
29.1 |
28.635 |
28.7875 |
194143200 |
| AAPL |
2015-08-14 |
28.58 |
29.077499 |
28.502501 |
28.99 |
171718000 |
| AAPL |
2015-08-17 |
29.01 |
29.4125 |
28.875 |
29.290001 |
163538800 |
| AAPL |
2015-08-18 |
29.1075 |
29.360001 |
29.002501 |
29.125 |
138242800 |
| AAPL |
2015-08-19 |
29.025 |
29.129999 |
28.67 |
28.752501 |
193146000 |
| AAPL |
2015-08-20 |
28.52 |
28.5875 |
27.907499 |
28.1625 |
274006400 |
| AAPL |
2015-08-21 |
27.6075 |
27.975 |
26.4125 |
26.440001 |
513102000 |
| AAPL |
2015-08-24 |
23.717501 |
27.200001 |
23.0 |
25.780001 |
648825200 |
| AAPL |
2015-08-25 |
27.7775 |
27.7775 |
25.875 |
25.934999 |
414406400 |
| AAPL |
2015-08-26 |
26.772499 |
27.4725 |
26.262501 |
27.422501 |
387098400 |
| AAPL |
2015-08-27 |
28.057501 |
28.309999 |
27.504999 |
28.23 |
338464400 |
| AAPL |
2015-08-28 |
28.0425 |
28.327499 |
27.885 |
28.3225 |
212657600 |
| AAPL |
2015-08-31 |
28.0075 |
28.6325 |
28.0 |
28.190001 |
224917200 |
| AAPL |
2015-09-01 |
27.5375 |
27.969999 |
26.84 |
26.93 |
307383600 |
| AAPL |
2015-09-02 |
27.557501 |
28.084999 |
27.282499 |
28.084999 |
247555200 |
| AAPL |
2015-09-03 |
28.122499 |
28.195 |
27.51 |
27.592501 |
212935600 |
| AAPL |
2015-09-04 |
27.2425 |
27.612499 |
27.127501 |
27.317499 |
199985200 |
| AAPL |
2015-09-08 |
27.9375 |
28.139999 |
27.58 |
28.077499 |
219374400 |
| AAPL |
2015-09-09 |
28.440001 |
28.504999 |
27.442499 |
27.5375 |
340043200 |
| AAPL |
2015-09-10 |
27.567499 |
28.32 |
27.475 |
28.1425 |
251571200 |
| AAPL |
2015-09-11 |
27.9475 |
28.5525 |
27.940001 |
28.5525 |
199662000 |
| AAPL |
2015-09-14 |
29.145 |
29.2225 |
28.715 |
28.827499 |
233453600 |
| AAPL |
2015-09-15 |
28.9825 |
29.1325 |
28.605 |
29.07 |
173364800 |
| AAPL |
2015-09-16 |
29.0625 |
29.135 |
28.860001 |
29.102501 |
148694000 |
| AAPL |
2015-09-17 |
28.915001 |
29.122499 |
28.43 |
28.48 |
256450400 |
| AAPL |
2015-09-18 |
28.0525 |
28.575001 |
27.967501 |
28.362499 |
297141200 |
| AAPL |
2015-09-21 |
28.4175 |
28.842501 |
28.415001 |
28.8025 |
200888000 |
| AAPL |
2015-09-22 |
28.344999 |
28.545 |
28.129999 |
28.35 |
201384800 |
| AAPL |
2015-09-23 |
28.407499 |
28.68 |
28.325001 |
28.58 |
143026800 |
| AAPL |
2015-09-24 |
28.3125 |
28.875 |
28.092501 |
28.75 |
200878000 |
| AAPL |
2015-09-25 |
29.110001 |
29.172501 |
28.504999 |
28.6775 |
224607600 |
| AAPL |
2015-09-28 |
28.4625 |
28.6425 |
28.110001 |
28.110001 |
208436000 |
| AAPL |
2015-09-29 |
28.2075 |
28.377501 |
26.965 |
27.264999 |
293461600 |
| AAPL |
2015-09-30 |
27.5425 |
27.885 |
27.182501 |
27.575001 |
265892000 |
| AAPL |
2015-10-01 |
27.2675 |
27.405001 |
26.827499 |
27.395 |
255716400 |
| AAPL |
2015-10-02 |
27.002501 |
27.752501 |
26.887501 |
27.594999 |
232079200 |
| AAPL |
2015-10-05 |
27.469999 |
27.842501 |
27.2675 |
27.695 |
208258800 |
| AAPL |
2015-10-06 |
27.657499 |
27.934999 |
27.442499 |
27.827499 |
192787200 |
| AAPL |
2015-10-07 |
27.934999 |
27.942499 |
27.352501 |
27.695 |
187062400 |
| AAPL |
2015-10-08 |
27.547501 |
27.547501 |
27.0525 |
27.375 |
247918400 |
| AAPL |
2015-10-09 |
27.5 |
28.07 |
27.372499 |
28.030001 |
211064400 |
| AAPL |
2015-10-12 |
28.182501 |
28.1875 |
27.860001 |
27.9 |
121868800 |
| AAPL |
2015-10-13 |
27.705 |
28.112499 |
27.67 |
27.9475 |
132197200 |
| AAPL |
2015-10-14 |
27.8225 |
27.879999 |
27.389999 |
27.5525 |
177849600 |
| AAPL |
2015-10-15 |
27.7325 |
28.025 |
27.622499 |
27.965 |
150694000 |
| AAPL |
2015-10-16 |
27.945 |
28.0 |
27.6325 |
27.76 |
156930400 |
| AAPL |
2015-10-19 |
27.700001 |
27.9375 |
27.5275 |
27.932501 |
119036800 |
| AAPL |
2015-10-20 |
27.834999 |
28.5425 |
27.705 |
28.442499 |
195871200 |
| AAPL |
2015-10-21 |
28.5 |
28.895 |
28.424999 |
28.440001 |
167180800 |
| AAPL |
2015-10-22 |
28.5825 |
28.875 |
28.525 |
28.875 |
166616400 |
| AAPL |
2015-10-23 |
29.174999 |
29.807501 |
29.0825 |
29.77 |
237467600 |
| AAPL |
2015-10-26 |
29.52 |
29.532499 |
28.73 |
28.82 |
265335200 |
| AAPL |
2015-10-27 |
28.85 |
29.135 |
28.497499 |
28.637501 |
279537600 |
| AAPL |
2015-10-28 |
29.2325 |
29.825001 |
29.014999 |
29.817499 |
342205600 |
| AAPL |
2015-10-29 |
29.674999 |
30.172501 |
29.567499 |
30.1325 |
204909200 |
| AAPL |
2015-10-30 |
30.247499 |
30.305 |
29.862499 |
29.875 |
197461200 |
| AAPL |
2015-11-02 |
30.200001 |
30.34 |
29.9025 |
30.295 |
128813200 |
| AAPL |
2015-11-03 |
30.1975 |
30.872499 |
30.174999 |
30.6425 |
182076000 |
| AAPL |
2015-11-04 |
30.782499 |
30.955 |
30.405001 |
30.5 |
179544400 |
| AAPL |
2015-11-05 |
30.4625 |
30.672501 |
30.045 |
30.23 |
158210800 |
| AAPL |
2015-11-06 |
30.2775 |
30.452499 |
30.155001 |
30.264999 |
132169200 |
| AAPL |
2015-11-09 |
30.24 |
30.452499 |
30.012501 |
30.1425 |
135485600 |
| AAPL |
2015-11-10 |
29.225 |
29.5175 |
29.014999 |
29.192499 |
236511600 |
| AAPL |
2015-11-11 |
29.092501 |
29.355 |
28.8025 |
29.0275 |
180872000 |
| AAPL |
2015-11-12 |
29.065001 |
29.205 |
28.9125 |
28.93 |
130102400 |
| AAPL |
2015-11-13 |
28.799999 |
28.8925 |
28.067499 |
28.084999 |
183249600 |
| AAPL |
2015-11-16 |
27.844999 |
28.559999 |
27.75 |
28.545 |
152426800 |
| AAPL |
2015-11-17 |
28.73 |
28.762501 |
28.33 |
28.422501 |
110467600 |
| AAPL |
2015-11-18 |
28.940001 |
29.372499 |
28.875 |
29.3225 |
186698800 |
| AAPL |
2015-11-19 |
29.41 |
29.9375 |
29.190001 |
29.695 |
173183200 |
| AAPL |
2015-11-20 |
29.799999 |
29.98 |
29.7125 |
29.825001 |
137148400 |
| AAPL |
2015-11-23 |
29.817499 |
29.932501 |
29.334999 |
29.4375 |
129930000 |
| AAPL |
2015-11-24 |
29.3325 |
29.8375 |
29.280001 |
29.719999 |
171212800 |
| AAPL |
2015-11-25 |
29.8025 |
29.807501 |
29.48 |
29.5075 |
85553200 |
| AAPL |
2015-11-27 |
29.5725 |
29.602501 |
29.4 |
29.452499 |
52185600 |
| AAPL |
2015-11-30 |
29.497499 |
29.852501 |
29.4375 |
29.575001 |
156721200 |
| AAPL |
2015-12-01 |
29.6875 |
29.702499 |
29.215 |
29.334999 |
139409600 |
| AAPL |
2015-12-02 |
29.334999 |
29.5275 |
29.02 |
29.07 |
133546400 |
| AAPL |
2015-12-03 |
29.137501 |
29.1975 |
28.555 |
28.799999 |
166278000 |
| AAPL |
2015-12-04 |
28.8225 |
29.8125 |
28.7775 |
29.7575 |
231108000 |
| AAPL |
2015-12-07 |
29.745001 |
29.965 |
29.452499 |
29.57 |
128336800 |
| AAPL |
2015-12-08 |
29.379999 |
29.65 |
29.215 |
29.557501 |
137238000 |
| AAPL |
2015-12-09 |
29.41 |
29.422501 |
28.77 |
28.905001 |
185445600 |
| AAPL |
2015-12-10 |
29.01 |
29.235001 |
28.877501 |
29.0425 |
116850800 |
| AAPL |
2015-12-11 |
28.797501 |
28.8475 |
28.2125 |
28.295 |
187544800 |
| AAPL |
2015-12-14 |
28.045 |
28.17 |
27.4475 |
28.120001 |
257274800 |
| AAPL |
2015-12-15 |
27.985001 |
28.200001 |
27.5875 |
27.622499 |
213292400 |
| AAPL |
2015-12-16 |
27.7675 |
27.997499 |
27.200001 |
27.834999 |
224954000 |
| AAPL |
2015-12-17 |
28.004999 |
28.0625 |
27.245001 |
27.245001 |
179091200 |
| AAPL |
2015-12-18 |
27.227501 |
27.379999 |
26.452499 |
26.5075 |
385813200 |
| AAPL |
2015-12-21 |
26.82 |
26.842501 |
26.3925 |
26.8325 |
190362400 |
| AAPL |
2015-12-22 |
26.85 |
26.93 |
26.612499 |
26.807501 |
131157600 |
| AAPL |
2015-12-23 |
26.817499 |
27.2125 |
26.799999 |
27.1525 |
130629600 |
| AAPL |
2015-12-24 |
27.25 |
27.25 |
26.987499 |
27.0075 |
54281600 |
| AAPL |
2015-12-28 |
26.897499 |
26.922501 |
26.545 |
26.705 |
106816800 |
| AAPL |
2015-12-29 |
26.74 |
27.3575 |
26.715 |
27.184999 |
123724800 |
| AAPL |
2015-12-30 |
27.145 |
27.174999 |
26.795 |
26.83 |
100855200 |
| AAPL |
2015-12-31 |
26.752501 |
26.7575 |
26.205 |
26.315001 |
163649200 |
| AAPL |
2016-01-04 |
25.6525 |
26.342501 |
25.5 |
26.3375 |
270597600 |
| AAPL |
2016-01-05 |
26.4375 |
26.4625 |
25.602501 |
25.6775 |
223164000 |
| AAPL |
2016-01-06 |
25.139999 |
25.592501 |
24.967501 |
25.174999 |
273829600 |
| AAPL |
2016-01-07 |
24.67 |
25.032499 |
24.1075 |
24.112499 |
324377600 |
| AAPL |
2016-01-08 |
24.637501 |
24.7775 |
24.190001 |
24.24 |
283192000 |
| AAPL |
2016-01-11 |
24.7425 |
24.764999 |
24.334999 |
24.6325 |
198957600 |
| AAPL |
2016-01-12 |
25.137501 |
25.172501 |
24.709999 |
24.99 |
196616800 |
| AAPL |
2016-01-13 |
25.08 |
25.297501 |
24.325001 |
24.3475 |
249758400 |
| AAPL |
2016-01-14 |
24.49 |
25.120001 |
23.934999 |
24.879999 |
252680400 |
| AAPL |
2016-01-15 |
24.049999 |
24.4275 |
23.84 |
24.282499 |
319335600 |
| AAPL |
2016-01-19 |
24.602501 |
24.6625 |
23.875 |
24.165001 |
212350800 |
| AAPL |
2016-01-20 |
23.775 |
24.547501 |
23.355 |
24.1975 |
289337600 |
| AAPL |
2016-01-21 |
24.264999 |
24.469999 |
23.735001 |
24.075001 |
208646000 |
| AAPL |
2016-01-22 |
24.657499 |
25.365 |
24.592501 |
25.355 |
263202000 |
| AAPL |
2016-01-25 |
25.379999 |
25.3825 |
24.8025 |
24.860001 |
207178000 |
| AAPL |
2016-01-26 |
24.9825 |
25.219999 |
24.5175 |
24.997499 |
300308000 |
| AAPL |
2016-01-27 |
24.01 |
24.157499 |
23.334999 |
23.355 |
533478800 |
| AAPL |
2016-01-28 |
23.4475 |
23.629999 |
23.0975 |
23.522499 |
222715200 |
| AAPL |
2016-01-29 |
23.6975 |
24.334999 |
23.5875 |
24.334999 |
257666000 |
| AAPL |
2016-02-01 |
24.1175 |
24.1775 |
23.85 |
24.1075 |
163774000 |
| AAPL |
2016-02-02 |
23.855 |
24.01 |
23.57 |
23.620001 |
149428800 |
| AAPL |
2016-02-03 |
23.75 |
24.209999 |
23.52 |
24.0875 |
183857200 |
| AAPL |
2016-02-04 |
23.965 |
24.3325 |
23.797501 |
24.15 |
185886800 |
| AAPL |
2016-02-05 |
24.129999 |
24.23 |
23.422501 |
23.504999 |
185672400 |
| AAPL |
2016-02-08 |
23.282499 |
23.924999 |
23.26 |
23.752501 |
216085600 |
| AAPL |
2016-02-09 |
23.5725 |
23.985001 |
23.4825 |
23.747499 |
177324800 |
| AAPL |
2016-02-10 |
23.98 |
24.0875 |
23.525 |
23.567499 |
169374400 |
| AAPL |
2016-02-11 |
23.4475 |
23.68 |
23.147499 |
23.424999 |
200298800 |
| AAPL |
2016-02-12 |
23.547501 |
23.625 |
23.252501 |
23.497499 |
161405600 |
| AAPL |
2016-02-16 |
23.754999 |
24.2125 |
23.6525 |
24.16 |
196231600 |
| AAPL |
2016-02-17 |
24.1675 |
24.5525 |
24.0375 |
24.530001 |
179452800 |
| AAPL |
2016-02-18 |
24.709999 |
24.7225 |
24.022499 |
24.065001 |
156084000 |
| AAPL |
2016-02-19 |
24.0 |
24.190001 |
23.950001 |
24.01 |
141496800 |
| AAPL |
2016-02-22 |
24.077499 |
24.225 |
23.98 |
24.219999 |
137123200 |
| AAPL |
2016-02-23 |
24.1 |
24.125 |
23.637501 |
23.672501 |
127770400 |
| AAPL |
2016-02-24 |
23.495001 |
24.094999 |
23.33 |
24.025 |
145022800 |
| AAPL |
2016-02-25 |
24.012501 |
24.190001 |
23.8125 |
24.190001 |
110330800 |
| AAPL |
2016-02-26 |
24.299999 |
24.504999 |
24.145 |
24.227501 |
115964400 |
| AAPL |
2016-02-29 |
24.215 |
24.557501 |
24.1625 |
24.172501 |
140865200 |
| AAPL |
2016-03-01 |
24.4125 |
25.192499 |
24.355 |
25.1325 |
201628400 |
| AAPL |
2016-03-02 |
25.127501 |
25.2225 |
24.91 |
25.1875 |
132678400 |
| AAPL |
2016-03-03 |
25.145 |
25.4275 |
25.112499 |
25.375 |
147822800 |
| AAPL |
2016-03-04 |
25.592501 |
25.9375 |
25.342501 |
25.752501 |
184220400 |
| AAPL |
2016-03-07 |
25.5975 |
25.7075 |
25.24 |
25.467501 |
143315600 |
| AAPL |
2016-03-08 |
25.195 |
25.440001 |
25.1 |
25.2575 |
126247600 |
| AAPL |
2016-03-09 |
25.327499 |
25.395 |
25.067499 |
25.280001 |
108806800 |
| AAPL |
2016-03-10 |
25.352501 |
25.559999 |
25.0375 |
25.2925 |
134054400 |
| AAPL |
2016-03-11 |
25.559999 |
25.57 |
25.375 |
25.565001 |
109632800 |
| AAPL |
2016-03-14 |
25.477501 |
25.727501 |
25.445 |
25.629999 |
100304400 |
| AAPL |
2016-03-15 |
25.99 |
26.295 |
25.9625 |
26.145 |
160270800 |
| AAPL |
2016-03-16 |
26.1525 |
26.577499 |
26.147499 |
26.4925 |
153214000 |
| AAPL |
2016-03-17 |
26.379999 |
26.6175 |
26.24 |
26.450001 |
137682800 |
| AAPL |
2016-03-18 |
26.584999 |
26.625 |
26.297501 |
26.48 |
176820800 |
| AAPL |
2016-03-21 |
26.4825 |
26.9125 |
26.285 |
26.477501 |
142010800 |
| AAPL |
2016-03-22 |
26.3125 |
26.8225 |
26.3025 |
26.68 |
129777600 |
| AAPL |
2016-03-23 |
26.620001 |
26.7675 |
26.475 |
26.532499 |
102814000 |
| AAPL |
2016-03-24 |
26.3675 |
26.5625 |
26.2225 |
26.4175 |
104532000 |
| AAPL |
2016-03-28 |
26.5 |
26.547501 |
26.264999 |
26.297501 |
77645600 |
| AAPL |
2016-03-29 |
26.2225 |
26.9475 |
26.219999 |
26.92 |
124760400 |
| AAPL |
2016-03-30 |
27.1625 |
27.605 |
27.15 |
27.389999 |
182404400 |
| AAPL |
2016-03-31 |
27.43 |
27.475 |
27.219999 |
27.247499 |
103553600 |
| AAPL |
2016-04-01 |
27.195 |
27.5 |
27.049999 |
27.497499 |
103496000 |
| AAPL |
2016-04-04 |
27.605 |
28.047501 |
27.567499 |
27.780001 |
149424800 |
| AAPL |
2016-04-05 |
27.377501 |
27.682501 |
27.355 |
27.452499 |
106314800 |
| AAPL |
2016-04-06 |
27.557501 |
27.745001 |
27.299999 |
27.74 |
105616400 |
| AAPL |
2016-04-07 |
27.487499 |
27.605 |
27.030001 |
27.135 |
127207600 |
| AAPL |
2016-04-08 |
27.227501 |
27.442499 |
27.0425 |
27.165001 |
94326800 |
| AAPL |
2016-04-11 |
27.2425 |
27.6525 |
27.2075 |
27.254999 |
117630000 |
| AAPL |
2016-04-12 |
27.334999 |
27.625 |
27.165001 |
27.610001 |
108929200 |
| AAPL |
2016-04-13 |
27.700001 |
28.084999 |
27.700001 |
28.01 |
133029200 |
| AAPL |
2016-04-14 |
27.905001 |
28.0975 |
27.8325 |
28.025 |
101895600 |
| AAPL |
2016-04-15 |
28.0275 |
28.075001 |
27.432501 |
27.4625 |
187756000 |
| AAPL |
2016-04-18 |
27.2225 |
27.237499 |
26.735001 |
26.870001 |
243286000 |
| AAPL |
2016-04-19 |
26.969999 |
27.0 |
26.557501 |
26.727501 |
129539600 |
| AAPL |
2016-04-20 |
26.66 |
27.022499 |
26.514999 |
26.782499 |
122444000 |
| AAPL |
2016-04-21 |
26.7325 |
26.7325 |
26.379999 |
26.4925 |
126210000 |
| AAPL |
2016-04-22 |
26.252501 |
26.620001 |
26.155001 |
26.42 |
134732400 |
| AAPL |
2016-04-25 |
26.25 |
26.4125 |
26.127501 |
26.27 |
112126400 |
| AAPL |
2016-04-26 |
25.977501 |
26.325001 |
25.977501 |
26.0875 |
224064800 |
| AAPL |
2016-04-27 |
24.0 |
24.6775 |
23.92 |
24.455 |
458408400 |
| AAPL |
2016-04-28 |
24.4025 |
24.469999 |
23.5625 |
23.7075 |
328970800 |
| AAPL |
2016-04-29 |
23.497499 |
23.68 |
23.127501 |
23.434999 |
274126000 |
| AAPL |
2016-05-02 |
23.4925 |
23.52 |
23.1 |
23.41 |
192640400 |
| AAPL |
2016-05-03 |
23.549999 |
23.934999 |
23.42 |
23.795 |
227325200 |
| AAPL |
2016-05-04 |
23.799999 |
23.975 |
23.455 |
23.547501 |
164102000 |
| AAPL |
2016-05-05 |
23.5 |
23.5175 |
23.17 |
23.309999 |
143562000 |
| AAPL |
2016-05-06 |
23.342501 |
23.362499 |
22.9625 |
23.18 |
174799600 |
| AAPL |
2016-05-09 |
23.25 |
23.442499 |
23.147499 |
23.1975 |
131745600 |
| AAPL |
2016-05-10 |
23.3325 |
23.3925 |
23.0275 |
23.355 |
134747200 |
| AAPL |
2016-05-11 |
23.370001 |
23.3925 |
23.115 |
23.127501 |
114876400 |
| AAPL |
2016-05-12 |
23.18 |
23.195 |
22.3675 |
22.584999 |
305258800 |
| AAPL |
2016-05-13 |
22.5 |
22.9175 |
22.5 |
22.629999 |
177571200 |
| AAPL |
2016-05-16 |
23.0975 |
23.5975 |
22.9125 |
23.469999 |
245039200 |
| AAPL |
2016-05-17 |
23.637501 |
23.674999 |
23.252501 |
23.372499 |
187667600 |
| AAPL |
2016-05-18 |
23.540001 |
23.8025 |
23.4725 |
23.639999 |
168249600 |
| AAPL |
2016-05-19 |
23.66 |
23.66 |
23.3925 |
23.549999 |
121768400 |
| AAPL |
2016-05-20 |
23.66 |
23.8575 |
23.629999 |
23.805 |
128104000 |
| AAPL |
2016-05-23 |
23.967501 |
24.297501 |
23.9175 |
24.1075 |
152074400 |
| AAPL |
2016-05-24 |
24.305 |
24.522499 |
24.209999 |
24.475 |
140560800 |
| AAPL |
2016-05-25 |
24.6675 |
24.934999 |
24.5275 |
24.905001 |
152675200 |
| AAPL |
2016-05-26 |
24.92 |
25.182501 |
24.66 |
25.102501 |
225324800 |
| AAPL |
2016-05-27 |
24.860001 |
25.1175 |
24.8125 |
25.0875 |
145364800 |
| AAPL |
2016-05-31 |
24.9 |
25.1 |
24.705 |
24.965 |
169228800 |
| AAPL |
2016-06-01 |
24.754999 |
24.885 |
24.5825 |
24.615 |
116693200 |
| AAPL |
2016-06-02 |
24.4 |
24.459999 |
24.157499 |
24.43 |
160766400 |
| AAPL |
2016-06-03 |
24.4475 |
24.567499 |
24.362499 |
24.48 |
114019600 |
| AAPL |
2016-06-06 |
24.497499 |
25.4725 |
24.387501 |
24.657499 |
93170000 |
| AAPL |
2016-06-07 |
24.8125 |
24.967501 |
24.74 |
24.7575 |
89638000 |
| AAPL |
2016-06-08 |
24.754999 |
24.889999 |
24.67 |
24.735001 |
83392400 |
| AAPL |
2016-06-09 |
24.625 |
24.997499 |
24.615 |
24.9125 |
106405600 |
| AAPL |
2016-06-10 |
24.6325 |
24.8375 |
24.620001 |
24.7075 |
126851600 |
| AAPL |
2016-06-13 |
24.672501 |
24.780001 |
24.275 |
24.334999 |
152082000 |
| AAPL |
2016-06-14 |
24.33 |
24.620001 |
24.1875 |
24.365 |
127727600 |
| AAPL |
2016-06-15 |
24.455 |
24.602501 |
24.2575 |
24.285 |
117780800 |
| AAPL |
2016-06-16 |
24.112499 |
24.4375 |
24.0175 |
24.387501 |
125307200 |
| AAPL |
2016-06-17 |
24.155001 |
24.1625 |
23.825001 |
23.8325 |
244032800 |
| AAPL |
2016-06-20 |
24.0 |
24.1425 |
23.7575 |
23.775 |
137647600 |
| AAPL |
2016-06-21 |
23.735001 |
24.0875 |
23.67 |
23.977501 |
142185600 |
| AAPL |
2016-06-22 |
24.0625 |
24.2225 |
23.8375 |
23.887501 |
116876400 |
| AAPL |
2016-06-23 |
23.985001 |
24.0725 |
23.8125 |
24.025 |
128960800 |
| AAPL |
2016-06-24 |
23.227501 |
23.665001 |
23.1625 |
23.35 |
301245600 |
| AAPL |
2016-06-27 |
23.25 |
23.262501 |
22.875 |
23.01 |
181958400 |
| AAPL |
2016-06-28 |
23.225 |
23.415001 |
23.035 |
23.397499 |
161779600 |
| AAPL |
2016-06-29 |
23.4925 |
23.637501 |
23.407499 |
23.6 |
146124000 |
| AAPL |
2016-06-30 |
23.610001 |
23.942499 |
23.575001 |
23.9 |
143345600 |
| AAPL |
2016-07-01 |
23.872499 |
24.1175 |
23.8325 |
23.9725 |
104106000 |
| AAPL |
2016-07-05 |
23.8475 |
23.85 |
23.615 |
23.747499 |
110820800 |
| AAPL |
2016-07-06 |
23.65 |
23.915001 |
23.592501 |
23.8825 |
123796400 |
| AAPL |
2016-07-07 |
23.924999 |
24.125 |
23.905001 |
23.985001 |
100558400 |
| AAPL |
2016-07-08 |
24.122499 |
24.2225 |
24.012501 |
24.17 |
115648400 |
| AAPL |
2016-07-11 |
24.1875 |
24.4125 |
24.182501 |
24.245001 |
95179600 |
| AAPL |
2016-07-12 |
24.2925 |
24.424999 |
24.280001 |
24.355 |
96670000 |
| AAPL |
2016-07-13 |
24.352501 |
24.4175 |
24.209999 |
24.217501 |
103568800 |
| AAPL |
2016-07-14 |
24.3475 |
24.747499 |
24.33 |
24.6975 |
155676000 |
| AAPL |
2016-07-15 |
24.73 |
24.825001 |
24.625 |
24.695 |
120548000 |
| AAPL |
2016-07-18 |
24.674999 |
25.032499 |
24.65 |
24.9575 |
145975600 |
| AAPL |
2016-07-19 |
24.889999 |
25.0 |
24.834999 |
24.967501 |
95119600 |
| AAPL |
2016-07-20 |
25.0 |
25.115 |
24.934999 |
24.99 |
105104000 |
| AAPL |
2016-07-21 |
24.9575 |
25.25 |
24.782499 |
24.8575 |
130808000 |
| AAPL |
2016-07-22 |
24.815001 |
24.825001 |
24.577499 |
24.665001 |
113254800 |
| AAPL |
2016-07-25 |
24.5625 |
24.709999 |
24.23 |
24.334999 |
161531600 |
| AAPL |
2016-07-26 |
24.205 |
24.4925 |
24.105 |
24.1675 |
224959200 |
| AAPL |
2016-07-27 |
26.067499 |
26.0875 |
25.6875 |
25.737499 |
369379200 |
| AAPL |
2016-07-28 |
25.7075 |
26.112499 |
25.705 |
26.084999 |
159479200 |
| AAPL |
2016-07-29 |
26.047501 |
26.137501 |
25.92 |
26.0525 |
110934800 |
| AAPL |
2016-08-01 |
26.102501 |
26.5375 |
26.102501 |
26.512501 |
152671600 |
| AAPL |
2016-08-02 |
26.512501 |
26.5175 |
26.0 |
26.120001 |
135266400 |
| AAPL |
2016-08-03 |
26.202499 |
26.459999 |
26.192499 |
26.4475 |
120810400 |
| AAPL |
2016-08-04 |
26.395 |
26.5 |
26.32 |
26.467501 |
109634800 |
| AAPL |
2016-08-05 |
26.567499 |
26.9125 |
26.545 |
26.870001 |
162213600 |
| AAPL |
2016-08-08 |
26.879999 |
27.092501 |
26.790001 |
27.092501 |
112148800 |
| AAPL |
2016-08-09 |
27.057501 |
27.235001 |
27.002501 |
27.202499 |
105260800 |
| AAPL |
2016-08-10 |
27.1775 |
27.225 |
26.940001 |
27.0 |
96034000 |
| AAPL |
2016-08-11 |
27.129999 |
27.2325 |
26.9625 |
26.9825 |
109938000 |
| AAPL |
2016-08-12 |
26.945 |
27.110001 |
26.945 |
27.045 |
74641600 |
| AAPL |
2016-08-15 |
27.035 |
27.385 |
27.02 |
27.370001 |
103472800 |
| AAPL |
2016-08-16 |
27.407499 |
27.557501 |
27.3025 |
27.344999 |
135177600 |
| AAPL |
2016-08-17 |
27.275 |
27.342501 |
27.084999 |
27.305 |
101424000 |
| AAPL |
2016-08-18 |
27.307501 |
27.4 |
27.254999 |
27.27 |
87938800 |
| AAPL |
2016-08-19 |
27.192499 |
27.422501 |
27.09 |
27.34 |
101472400 |
| AAPL |
2016-08-22 |
27.215 |
27.275 |
26.9625 |
27.127501 |
103280800 |
| AAPL |
2016-08-23 |
27.147499 |
27.33 |
27.1325 |
27.2125 |
85030800 |
| AAPL |
2016-08-24 |
27.1425 |
27.1875 |
26.92 |
27.0075 |
94700400 |
| AAPL |
2016-08-25 |
26.8475 |
26.969999 |
26.67 |
26.8925 |
100344800 |
| AAPL |
2016-08-26 |
26.852501 |
26.987499 |
26.577499 |
26.735001 |
111065200 |
| AAPL |
2016-08-29 |
26.655001 |
26.860001 |
26.5725 |
26.705 |
99881200 |
| AAPL |
2016-08-30 |
26.450001 |
26.625 |
26.375 |
26.5 |
99455600 |
| AAPL |
2016-08-31 |
26.415001 |
26.6425 |
26.41 |
26.525 |
118649600 |
| AAPL |
2016-09-01 |
26.535 |
26.700001 |
26.405001 |
26.682501 |
106806000 |
| AAPL |
2016-09-02 |
26.924999 |
27.0 |
26.705 |
26.932501 |
107210000 |
| AAPL |
2016-09-06 |
26.975 |
27.075001 |
26.877501 |
26.924999 |
107521600 |
| AAPL |
2016-09-07 |
26.9575 |
27.190001 |
26.7675 |
27.09 |
169457200 |
| AAPL |
2016-09-08 |
26.8125 |
26.817499 |
26.309999 |
26.379999 |
212008000 |
| AAPL |
2016-09-09 |
26.16 |
26.43 |
25.782499 |
25.782499 |
186228000 |
| AAPL |
2016-09-12 |
25.6625 |
26.43 |
25.6325 |
26.360001 |
181171200 |
| AAPL |
2016-09-13 |
26.877501 |
27.1975 |
26.809999 |
26.987499 |
248704800 |
| AAPL |
2016-09-14 |
27.182501 |
28.2575 |
27.15 |
27.942499 |
443554800 |
| AAPL |
2016-09-15 |
28.465 |
28.932501 |
28.372499 |
28.8925 |
359934400 |
| AAPL |
2016-09-16 |
28.780001 |
29.032499 |
28.51 |
28.73 |
319547600 |
| AAPL |
2016-09-19 |
28.797501 |
29.045 |
28.3125 |
28.395 |
188092000 |
| AAPL |
2016-09-20 |
28.262501 |
28.530001 |
28.127501 |
28.3925 |
138057200 |
| AAPL |
2016-09-21 |
28.4625 |
28.497499 |
28.110001 |
28.387501 |
144012800 |
| AAPL |
2016-09-22 |
28.5875 |
28.735001 |
28.5 |
28.655001 |
124296000 |
| AAPL |
2016-09-23 |
28.605 |
28.6975 |
27.887501 |
28.1775 |
209924800 |
| AAPL |
2016-09-26 |
27.91 |
28.3475 |
27.887501 |
28.219999 |
119477600 |
| AAPL |
2016-09-27 |
28.25 |
28.295 |
28.084999 |
28.272499 |
98429600 |
| AAPL |
2016-09-28 |
28.422501 |
28.66 |
28.3575 |
28.487499 |
118564400 |
| AAPL |
2016-09-29 |
28.290001 |
28.450001 |
27.950001 |
28.045 |
143548000 |
| AAPL |
2016-09-30 |
28.115 |
28.342501 |
27.950001 |
28.262501 |
145516400 |
| AAPL |
2016-10-03 |
28.1775 |
28.262501 |
28.07 |
28.129999 |
86807200 |
| AAPL |
2016-10-04 |
28.264999 |
28.577499 |
28.157499 |
28.25 |
118947200 |
| AAPL |
2016-10-05 |
28.35 |
28.415001 |
28.172501 |
28.262501 |
85812400 |
| AAPL |
2016-10-06 |
28.424999 |
28.584999 |
28.282499 |
28.4725 |
115117200 |
| AAPL |
2016-10-07 |
28.577499 |
28.639999 |
28.377501 |
28.514999 |
97433600 |
| AAPL |
2016-10-10 |
28.754999 |
29.1875 |
28.68 |
29.012501 |
144944000 |
| AAPL |
2016-10-11 |
29.424999 |
29.672501 |
29.049999 |
29.075001 |
256164000 |
| AAPL |
2016-10-12 |
29.3375 |
29.495001 |
29.1875 |
29.334999 |
150347200 |
| AAPL |
2016-10-13 |
29.1975 |
29.360001 |
28.93 |
29.245001 |
140769600 |
| AAPL |
2016-10-14 |
29.469999 |
29.5425 |
29.282499 |
29.407499 |
142608800 |
| AAPL |
2016-10-17 |
29.3325 |
29.459999 |
29.195 |
29.387501 |
94499600 |
| AAPL |
2016-10-18 |
29.545 |
29.5525 |
29.362499 |
29.3675 |
98214000 |
| AAPL |
2016-10-19 |
29.3125 |
29.440001 |
28.450001 |
29.280001 |
80138400 |
| AAPL |
2016-10-20 |
29.215 |
29.344999 |
29.0825 |
29.264999 |
96503200 |
| AAPL |
2016-10-21 |
29.202499 |
29.227501 |
29.07 |
29.15 |
92770800 |
| AAPL |
2016-10-24 |
29.275 |
29.434999 |
29.25 |
29.4125 |
94154800 |
| AAPL |
2016-10-25 |
29.487499 |
29.59 |
29.327499 |
29.5625 |
192516000 |
| AAPL |
2016-10-26 |
28.577499 |
28.924999 |
28.327499 |
28.897499 |
264536800 |
| AAPL |
2016-10-27 |
28.8475 |
28.965 |
28.525 |
28.620001 |
138248000 |
| AAPL |
2016-10-28 |
28.467501 |
28.8025 |
28.362499 |
28.43 |
151446800 |
| AAPL |
2016-10-31 |
28.4125 |
28.557501 |
28.299999 |
28.385 |
105677600 |
| AAPL |
2016-11-01 |
28.365 |
28.442499 |
27.6325 |
27.872499 |
175303200 |
| AAPL |
2016-11-02 |
27.85 |
28.0875 |
27.807501 |
27.897499 |
113326800 |
| AAPL |
2016-11-03 |
27.745001 |
27.865 |
27.387501 |
27.4575 |
107730400 |
| AAPL |
2016-11-04 |
27.1325 |
27.5625 |
27.0275 |
27.209999 |
123348000 |
| AAPL |
2016-11-07 |
27.52 |
27.627501 |
27.365 |
27.602501 |
130240000 |
| AAPL |
2016-11-08 |
27.577499 |
27.93 |
27.424999 |
27.764999 |
97016800 |
| AAPL |
2016-11-09 |
27.469999 |
27.83 |
27.012501 |
27.719999 |
236705600 |
| AAPL |
2016-11-10 |
27.772499 |
27.772499 |
26.4575 |
26.9475 |
228538000 |
| AAPL |
2016-11-11 |
26.780001 |
27.217501 |
26.637501 |
27.1075 |
136575600 |
| AAPL |
2016-11-14 |
26.9275 |
26.952499 |
26.02 |
26.4275 |
204702000 |
| AAPL |
2016-11-15 |
26.6425 |
26.92 |
26.540001 |
26.7775 |
129058000 |
| AAPL |
2016-11-16 |
26.674999 |
27.557501 |
26.65 |
27.497499 |
235362000 |
| AAPL |
2016-11-17 |
27.452499 |
27.5875 |
27.2075 |
27.487499 |
110528000 |
| AAPL |
2016-11-18 |
27.43 |
27.635 |
27.415001 |
27.514999 |
113715600 |
| AAPL |
2016-11-21 |
27.530001 |
27.997499 |
27.502501 |
27.932501 |
117058400 |
| AAPL |
2016-11-22 |
27.987499 |
28.105 |
27.85 |
27.950001 |
103862000 |
| AAPL |
2016-11-23 |
27.84 |
27.877501 |
27.5825 |
27.807501 |
109705600 |
| AAPL |
2016-11-25 |
27.782499 |
27.967501 |
27.737499 |
27.9475 |
45903600 |
| AAPL |
2016-11-28 |
27.8575 |
28.1175 |
27.8475 |
27.8925 |
108776000 |
| AAPL |
2016-11-29 |
27.695 |
28.0075 |
27.5175 |
27.865 |
114115200 |
| AAPL |
2016-11-30 |
27.9 |
28.049999 |
27.567499 |
27.629999 |
144649200 |
| AAPL |
2016-12-01 |
27.592501 |
27.735001 |
27.2575 |
27.372499 |
148347600 |
| AAPL |
2016-12-02 |
27.2925 |
27.522499 |
27.2125 |
27.475 |
106112000 |
| AAPL |
2016-12-05 |
27.5 |
27.5075 |
27.0625 |
27.2775 |
137298000 |
| AAPL |
2016-12-06 |
27.375 |
27.59 |
27.297501 |
27.487499 |
104782000 |
| AAPL |
2016-12-07 |
27.315001 |
27.797501 |
27.290001 |
27.7575 |
119994800 |
| AAPL |
2016-12-08 |
27.715 |
28.1075 |
27.65 |
28.030001 |
108273200 |
| AAPL |
2016-12-09 |
28.077499 |
28.674999 |
28.077499 |
28.487499 |
137610400 |
| AAPL |
2016-12-12 |
28.3225 |
28.75 |
28.122499 |
28.325001 |
105497600 |
| AAPL |
2016-12-13 |
28.459999 |
28.98 |
28.4375 |
28.797501 |
174935200 |
| AAPL |
2016-12-14 |
28.76 |
29.049999 |
28.745001 |
28.797501 |
136127200 |
| AAPL |
2016-12-15 |
28.844999 |
29.182501 |
28.807501 |
28.955 |
186098000 |
| AAPL |
2016-12-16 |
29.1175 |
29.125 |
28.9125 |
28.9925 |
177404400 |
| AAPL |
2016-12-19 |
28.950001 |
29.344999 |
28.9375 |
29.16 |
111117600 |
| AAPL |
2016-12-20 |
29.184999 |
29.375 |
29.17 |
29.237499 |
85700000 |
| AAPL |
2016-12-21 |
29.200001 |
29.35 |
29.195 |
29.264999 |
95132800 |
| AAPL |
2016-12-22 |
29.0875 |
29.127501 |
28.91 |
29.0725 |
104343600 |
| AAPL |
2016-12-23 |
28.897499 |
29.129999 |
28.897499 |
29.129999 |
56998000 |
| AAPL |
2016-12-27 |
29.129999 |
29.450001 |
29.122499 |
29.315001 |
73187600 |
| AAPL |
2016-12-28 |
29.379999 |
29.504999 |
29.049999 |
29.190001 |
83623600 |
| AAPL |
2016-12-29 |
29.112499 |
29.2775 |
29.1 |
29.182501 |
60158000 |
| AAPL |
2016-12-30 |
29.1625 |
29.299999 |
28.8575 |
28.955 |
122345200 |
| AAPL |
2017-01-03 |
28.950001 |
29.0825 |
28.690001 |
29.0375 |
115127600 |
| AAPL |
2017-01-04 |
28.9625 |
29.127501 |
28.9375 |
29.004999 |
84472400 |
| AAPL |
2017-01-05 |
28.98 |
29.215 |
28.952499 |
29.1525 |
88774400 |
| AAPL |
2017-01-06 |
29.195 |
29.540001 |
29.1175 |
29.477501 |
127007600 |
| AAPL |
2017-01-09 |
29.487499 |
29.8575 |
29.485001 |
29.747499 |
134247600 |
| AAPL |
2017-01-10 |
29.692499 |
29.844999 |
29.575001 |
29.7775 |
97848400 |
| AAPL |
2017-01-11 |
29.684999 |
29.9825 |
29.65 |
29.9375 |
110354400 |
| AAPL |
2017-01-12 |
29.725 |
29.825001 |
29.5525 |
29.8125 |
108344800 |
| AAPL |
2017-01-13 |
29.7775 |
29.905001 |
29.702499 |
29.76 |
104447600 |
| AAPL |
2017-01-17 |
29.584999 |
30.059999 |
29.555 |
30.0 |
137759200 |
| AAPL |
2017-01-18 |
30.0 |
30.125 |
29.9275 |
29.997499 |
94852000 |
| AAPL |
2017-01-19 |
29.85 |
30.022499 |
29.842501 |
29.945 |
102389200 |
| AAPL |
2017-01-20 |
30.112499 |
30.112499 |
29.932501 |
30.0 |
130391600 |
| AAPL |
2017-01-23 |
30.0 |
30.202499 |
29.942499 |
30.02 |
88200800 |
| AAPL |
2017-01-24 |
29.887501 |
30.025 |
29.875 |
29.9925 |
92844000 |
| AAPL |
2017-01-25 |
30.105 |
30.525 |
30.07 |
30.469999 |
129510400 |
| AAPL |
2017-01-26 |
30.4175 |
30.610001 |
30.4 |
30.485001 |
105350400 |
| AAPL |
2017-01-27 |
30.535 |
30.5875 |
30.4 |
30.487499 |
82251600 |
| AAPL |
2017-01-30 |
30.2325 |
30.407499 |
30.165001 |
30.407499 |
121510000 |
| AAPL |
2017-01-31 |
30.2875 |
30.3475 |
30.155001 |
30.3375 |
196804000 |
| AAPL |
2017-02-01 |
31.7575 |
32.622501 |
31.752501 |
32.1875 |
447940000 |
| AAPL |
2017-02-02 |
31.995001 |
32.3475 |
31.945 |
32.1325 |
134841600 |
| AAPL |
2017-02-03 |
32.077499 |
32.297501 |
32.040001 |
32.27 |
98029200 |
| AAPL |
2017-02-06 |
32.282501 |
32.625 |
32.224998 |
32.572498 |
107383600 |
| AAPL |
2017-02-07 |
32.634998 |
33.022499 |
32.612499 |
32.8825 |
152735200 |
| AAPL |
2017-02-08 |
32.837502 |
33.055 |
32.805 |
33.009998 |
92016400 |
| AAPL |
2017-02-09 |
32.912498 |
33.112499 |
32.779999 |
33.105 |
113399600 |
| AAPL |
2017-02-10 |
33.115002 |
33.235001 |
33.012501 |
33.029999 |
80262000 |
| AAPL |
2017-02-13 |
33.27 |
33.455002 |
33.1875 |
33.322498 |
92141600 |
| AAPL |
2017-02-14 |
33.3675 |
33.772499 |
33.3125 |
33.755001 |
132904800 |
| AAPL |
2017-02-15 |
33.880001 |
34.067501 |
33.654999 |
33.877499 |
142492400 |
| AAPL |
2017-02-16 |
33.9175 |
33.974998 |
33.709999 |
33.837502 |
90338400 |
| AAPL |
2017-02-17 |
33.775002 |
33.9575 |
33.775002 |
33.93 |
88792800 |
| AAPL |
2017-02-21 |
34.057499 |
34.1875 |
33.994999 |
34.174999 |
98028800 |
| AAPL |
2017-02-22 |
34.107498 |
34.279999 |
34.0275 |
34.2775 |
83347600 |
| AAPL |
2017-02-23 |
34.345001 |
34.369999 |
34.075001 |
34.1325 |
83152800 |
| AAPL |
2017-02-24 |
33.977501 |
34.165001 |
33.82 |
34.165001 |
87106400 |
| AAPL |
2017-02-27 |
34.285 |
34.360001 |
34.07 |
34.232498 |
81029600 |
| AAPL |
2017-02-28 |
34.27 |
34.360001 |
34.174999 |
34.247501 |
93931600 |
| AAPL |
2017-03-01 |
34.4725 |
35.037498 |
34.400002 |
34.947498 |
145658400 |
| AAPL |
2017-03-02 |
35.0 |
35.07 |
34.689999 |
34.740002 |
104844000 |
| AAPL |
2017-03-03 |
34.695 |
34.9575 |
34.647499 |
34.945 |
84432400 |
| AAPL |
2017-03-06 |
34.842499 |
34.942501 |
34.650002 |
34.834999 |
87000000 |
| AAPL |
2017-03-07 |
34.764999 |
34.994999 |
34.697498 |
34.880001 |
69785200 |
| AAPL |
2017-03-08 |
34.737499 |
34.950001 |
34.705002 |
34.75 |
74828800 |
| AAPL |
2017-03-09 |
34.685001 |
34.697498 |
34.262501 |
34.669998 |
88623600 |
| AAPL |
2017-03-10 |
34.8125 |
34.84 |
34.66 |
34.785 |
78451200 |
| AAPL |
2017-03-13 |
34.712502 |
34.857498 |
34.705002 |
34.799999 |
69686800 |
| AAPL |
2017-03-14 |
34.825001 |
34.912498 |
34.709999 |
34.747501 |
61236400 |
| AAPL |
2017-03-15 |
34.852501 |
35.1875 |
34.7575 |
35.115002 |
102767200 |
| AAPL |
2017-03-16 |
35.18 |
35.255001 |
35.064999 |
35.172501 |
76928000 |
| AAPL |
2017-03-17 |
35.25 |
35.25 |
34.9725 |
34.997501 |
175540000 |
| AAPL |
2017-03-20 |
35.099998 |
35.375 |
35.057499 |
35.365002 |
86168000 |
| AAPL |
2017-03-21 |
35.5275 |
35.700001 |
34.932499 |
34.959999 |
158119600 |
| AAPL |
2017-03-22 |
34.962502 |
35.400002 |
34.939999 |
35.355 |
103440800 |
| AAPL |
2017-03-23 |
35.314999 |
35.395 |
35.1525 |
35.23 |
81385200 |
| AAPL |
2017-03-24 |
35.375 |
35.435001 |
35.087502 |
35.16 |
89582400 |
| AAPL |
2017-03-27 |
34.8475 |
35.305 |
34.654999 |
35.220001 |
94300400 |
| AAPL |
2017-03-28 |
35.227501 |
36.009998 |
35.154999 |
35.950001 |
133499200 |
| AAPL |
2017-03-29 |
35.919998 |
36.122501 |
35.797501 |
36.029999 |
116760000 |
| AAPL |
2017-03-30 |
36.047501 |
36.125 |
35.875 |
35.982498 |
84829200 |
| AAPL |
2017-03-31 |
35.93 |
36.067501 |
35.752499 |
35.915001 |
78646800 |
| AAPL |
2017-04-03 |
35.927502 |
36.029999 |
35.762501 |
35.924999 |
79942800 |
| AAPL |
2017-04-04 |
35.8125 |
36.2225 |
35.7925 |
36.192501 |
79565600 |
| AAPL |
2017-04-05 |
36.055 |
36.365002 |
35.952499 |
36.005001 |
110871600 |
| AAPL |
2017-04-06 |
36.072498 |
36.130001 |
35.862499 |
35.915001 |
84596000 |
| AAPL |
2017-04-07 |
35.932499 |
36.044998 |
35.817501 |
35.834999 |
66688800 |
| AAPL |
2017-04-10 |
35.900002 |
35.970001 |
35.724998 |
35.7925 |
75733600 |
| AAPL |
2017-04-11 |
35.735001 |
35.837502 |
35.014999 |
35.407501 |
121517600 |
| AAPL |
2017-04-12 |
35.400002 |
35.537498 |
35.252499 |
35.450001 |
81400000 |
| AAPL |
2017-04-13 |
35.477501 |
35.595001 |
35.262501 |
35.262501 |
71291600 |
| AAPL |
2017-04-17 |
35.369999 |
35.470001 |
35.217499 |
35.4575 |
66328400 |
| AAPL |
2017-04-18 |
35.352501 |
35.509998 |
35.2775 |
35.299999 |
58790000 |
| AAPL |
2017-04-19 |
35.470001 |
35.5 |
35.112499 |
35.169998 |
69313600 |
| AAPL |
2017-04-20 |
35.305 |
35.73 |
35.290001 |
35.610001 |
93278400 |
| AAPL |
2017-04-21 |
35.610001 |
35.669998 |
35.462502 |
35.567501 |
69283600 |
| AAPL |
2017-04-24 |
35.875 |
35.987499 |
35.794998 |
35.91 |
68537200 |
| AAPL |
2017-04-25 |
35.977501 |
36.224998 |
35.967499 |
36.1325 |
75486000 |
| AAPL |
2017-04-26 |
36.1175 |
36.150002 |
35.845001 |
35.919998 |
80164800 |
| AAPL |
2017-04-27 |
35.98 |
36.040001 |
35.827499 |
35.947498 |
56985200 |
| AAPL |
2017-04-28 |
36.022499 |
36.075001 |
35.817501 |
35.912498 |
83441600 |
| AAPL |
2017-05-01 |
36.275002 |
36.799999 |
36.240002 |
36.645 |
134411600 |
| AAPL |
2017-05-02 |
36.884998 |
37.022499 |
36.709999 |
36.877499 |
181408800 |
| AAPL |
2017-05-03 |
36.397499 |
36.872501 |
36.067501 |
36.764999 |
182788000 |
| AAPL |
2017-05-04 |
36.630001 |
36.785 |
36.452499 |
36.6325 |
93487600 |
| AAPL |
2017-05-05 |
36.689999 |
37.244999 |
36.689999 |
37.240002 |
109310800 |
| AAPL |
2017-05-08 |
37.2575 |
38.424999 |
37.2575 |
38.252499 |
195009600 |
| AAPL |
2017-05-09 |
38.467499 |
38.720001 |
38.362499 |
38.497501 |
156521600 |
| AAPL |
2017-05-10 |
38.407501 |
38.485001 |
38.0275 |
38.314999 |
103222800 |
| AAPL |
2017-05-11 |
38.112499 |
38.517502 |
38.077499 |
38.487499 |
109020400 |
| AAPL |
2017-05-12 |
38.674999 |
39.105 |
38.6675 |
39.025002 |
130108000 |
| AAPL |
2017-05-15 |
39.002499 |
39.162498 |
38.762501 |
38.924999 |
104038800 |
| AAPL |
2017-05-16 |
38.985001 |
39.014999 |
38.68 |
38.8675 |
80194000 |
| AAPL |
2017-05-17 |
38.400002 |
38.642502 |
37.427502 |
37.5625 |
203070800 |
| AAPL |
2017-05-18 |
37.817501 |
38.334999 |
37.782501 |
38.134998 |
134272800 |
| AAPL |
2017-05-19 |
38.345001 |
38.494999 |
38.157501 |
38.264999 |
107843200 |
| AAPL |
2017-05-22 |
38.5 |
38.645 |
38.227501 |
38.497501 |
91865600 |
| AAPL |
2017-05-23 |
38.724998 |
38.724998 |
38.327499 |
38.450001 |
79675600 |
| AAPL |
2017-05-24 |
38.459999 |
38.5425 |
38.1675 |
38.334999 |
76712000 |
| AAPL |
2017-05-25 |
38.432499 |
38.587502 |
38.2575 |
38.467499 |
76942400 |
| AAPL |
2017-05-26 |
38.5 |
38.560001 |
38.327499 |
38.4025 |
87710400 |
| AAPL |
2017-05-30 |
38.355 |
38.607498 |
38.3325 |
38.4175 |
80507600 |
| AAPL |
2017-05-31 |
38.4925 |
38.5425 |
38.095001 |
38.189999 |
97804800 |
| AAPL |
2017-06-01 |
38.2925 |
38.3325 |
38.055 |
38.294998 |
65616400 |
| AAPL |
2017-06-02 |
38.395 |
38.862499 |
38.2225 |
38.862499 |
111082800 |
| AAPL |
2017-06-05 |
38.584999 |
38.612499 |
38.365002 |
38.482498 |
101326800 |
| AAPL |
2017-06-06 |
38.474998 |
38.952499 |
38.445 |
38.612499 |
106499600 |
| AAPL |
2017-06-07 |
38.755001 |
38.994999 |
38.619999 |
38.842499 |
84278400 |
| AAPL |
2017-06-08 |
38.8125 |
38.884998 |
38.599998 |
38.747501 |
85003200 |
| AAPL |
2017-06-09 |
38.797501 |
38.797501 |
36.505001 |
37.244999 |
259530800 |
| AAPL |
2017-06-12 |
36.435001 |
36.522499 |
35.627499 |
36.355 |
289229200 |
| AAPL |
2017-06-13 |
36.790001 |
36.862499 |
36.287498 |
36.647499 |
136661600 |
| AAPL |
2017-06-14 |
36.875 |
36.875 |
35.959999 |
36.290001 |
126124800 |
| AAPL |
2017-06-15 |
35.830002 |
36.119999 |
35.552502 |
36.072498 |
128661600 |
| AAPL |
2017-06-16 |
35.945 |
36.125 |
35.549999 |
35.567501 |
201444400 |
| AAPL |
2017-06-19 |
35.915001 |
36.685001 |
35.915001 |
36.584999 |
130165600 |
| AAPL |
2017-06-20 |
36.717499 |
36.717499 |
36.235001 |
36.252499 |
99600400 |
| AAPL |
2017-06-21 |
36.380001 |
36.517502 |
36.1525 |
36.467499 |
85063200 |
| AAPL |
2017-06-22 |
36.442501 |
36.674999 |
36.279999 |
36.407501 |
76425200 |
| AAPL |
2017-06-23 |
36.282501 |
36.790001 |
36.2775 |
36.57 |
141757600 |
| AAPL |
2017-06-26 |
36.7925 |
37.07 |
36.345001 |
36.455002 |
102769600 |
| AAPL |
2017-06-27 |
36.252499 |
36.540001 |
35.904999 |
35.932499 |
99047600 |
| AAPL |
2017-06-28 |
36.122501 |
36.5275 |
35.790001 |
36.4575 |
88329600 |
| AAPL |
2017-06-29 |
36.177502 |
36.282501 |
35.57 |
35.919998 |
125997600 |
| AAPL |
2017-06-30 |
36.112499 |
36.240002 |
35.945 |
36.005001 |
92096400 |
| AAPL |
2017-07-03 |
36.220001 |
36.325001 |
35.775002 |
35.875 |
57111200 |
| AAPL |
2017-07-05 |
35.922501 |
36.197498 |
35.68 |
36.022499 |
86278400 |
| AAPL |
2017-07-06 |
35.755001 |
35.875 |
35.602501 |
35.682499 |
96515200 |
| AAPL |
2017-07-07 |
35.724998 |
36.1875 |
35.724998 |
36.044998 |
76806800 |
| AAPL |
2017-07-10 |
36.0275 |
36.487499 |
35.842499 |
36.264999 |
84362400 |
| AAPL |
2017-07-11 |
36.182499 |
36.462502 |
36.095001 |
36.3825 |
79127200 |
| AAPL |
2017-07-12 |
36.467499 |
36.544998 |
36.205002 |
36.435001 |
99538000 |
| AAPL |
2017-07-13 |
36.375 |
37.122501 |
36.360001 |
36.942501 |
100797600 |
| AAPL |
2017-07-14 |
36.9925 |
37.3325 |
36.8325 |
37.259998 |
80528400 |
| AAPL |
2017-07-17 |
37.205002 |
37.724998 |
37.142502 |
37.389999 |
95174000 |
| AAPL |
2017-07-18 |
37.299999 |
37.532501 |
37.1675 |
37.52 |
71475200 |
| AAPL |
2017-07-19 |
37.619999 |
37.855 |
37.487499 |
37.755001 |
83692000 |
| AAPL |
2017-07-20 |
37.875 |
37.935001 |
37.547501 |
37.584999 |
68974800 |
| AAPL |
2017-07-21 |
37.497501 |
37.610001 |
37.220001 |
37.567501 |
105010400 |
| AAPL |
2017-07-24 |
37.645 |
38.110001 |
37.474998 |
38.022499 |
85972800 |
| AAPL |
2017-07-25 |
37.950001 |
38.459999 |
37.950001 |
38.185001 |
75415600 |
| AAPL |
2017-07-26 |
38.337502 |
38.482498 |
38.264999 |
38.365002 |
63124000 |
| AAPL |
2017-07-27 |
38.4375 |
38.497501 |
36.825001 |
37.639999 |
129905200 |
| AAPL |
2017-07-28 |
37.4725 |
37.557499 |
37.297501 |
37.375 |
68854800 |
| AAPL |
2017-07-31 |
37.474998 |
37.5825 |
37.032501 |
37.182499 |
79383600 |
| AAPL |
2017-08-01 |
37.275002 |
37.555 |
37.102501 |
37.512501 |
141474400 |
| AAPL |
2017-08-02 |
39.82 |
39.9375 |
39.040001 |
39.285 |
279747200 |
| AAPL |
2017-08-03 |
39.262501 |
39.302502 |
38.755001 |
38.892502 |
108389200 |
| AAPL |
2017-08-04 |
39.017502 |
39.349998 |
38.922501 |
39.0975 |
82239600 |
| AAPL |
2017-08-07 |
39.264999 |
39.73 |
39.1675 |
39.702499 |
87481200 |
| AAPL |
2017-08-08 |
39.650002 |
40.4575 |
39.567501 |
40.02 |
144823600 |
| AAPL |
2017-08-09 |
39.814999 |
40.317501 |
39.7775 |
40.264999 |
104526000 |
| AAPL |
2017-08-10 |
39.974998 |
40.0 |
38.657501 |
38.830002 |
163217200 |
| AAPL |
2017-08-11 |
39.150002 |
39.642502 |
39.017502 |
39.369999 |
105028400 |
| AAPL |
2017-08-14 |
39.830002 |
40.052502 |
39.6875 |
39.962502 |
88490800 |
| AAPL |
2017-08-15 |
40.165001 |
40.549999 |
40.035 |
40.400002 |
117862000 |
| AAPL |
2017-08-16 |
40.485001 |
40.627499 |
40.037498 |
40.237499 |
110686400 |
| AAPL |
2017-08-17 |
40.130001 |
40.177502 |
39.459999 |
39.465 |
111762400 |
| AAPL |
2017-08-18 |
39.465 |
39.875 |
39.18 |
39.375 |
109712400 |
| AAPL |
2017-08-21 |
39.375 |
39.4725 |
38.7775 |
39.302502 |
105474000 |
| AAPL |
2017-08-22 |
39.557499 |
40.0 |
39.505001 |
39.945 |
86418400 |
| AAPL |
2017-08-23 |
39.767502 |
40.1175 |
39.720001 |
39.994999 |
77596400 |
| AAPL |
2017-08-24 |
40.107498 |
40.185001 |
39.637501 |
39.817501 |
79275600 |
| AAPL |
2017-08-25 |
39.912498 |
40.139999 |
39.817501 |
39.965 |
101920400 |
| AAPL |
2017-08-28 |
40.035 |
40.5 |
39.982498 |
40.3675 |
103864000 |
| AAPL |
2017-08-29 |
40.025002 |
40.779999 |
40.0 |
40.727501 |
118067600 |
| AAPL |
2017-08-30 |
40.950001 |
40.9725 |
40.6525 |
40.837502 |
109078400 |
| AAPL |
2017-08-31 |
40.91 |
41.130001 |
40.869999 |
41.0 |
107140400 |
| AAPL |
2017-09-01 |
41.200001 |
41.235001 |
40.907501 |
41.012501 |
66364400 |
| AAPL |
2017-09-05 |
40.9375 |
41.0625 |
40.139999 |
40.52 |
117874000 |
| AAPL |
2017-09-06 |
40.677502 |
40.747501 |
40.130001 |
40.477501 |
86606800 |
| AAPL |
2017-09-07 |
40.522499 |
40.560001 |
40.09 |
40.314999 |
87714000 |
| AAPL |
2017-09-08 |
40.215 |
40.287498 |
39.6325 |
39.657501 |
114446000 |
| AAPL |
2017-09-11 |
40.125 |
40.512501 |
39.9725 |
40.375 |
126323200 |
| AAPL |
2017-09-12 |
40.6525 |
40.990002 |
39.692501 |
40.215 |
286856000 |
| AAPL |
2017-09-13 |
39.967499 |
39.990002 |
39.477501 |
39.912498 |
179629600 |
| AAPL |
2017-09-14 |
39.747501 |
39.849998 |
39.522499 |
39.57 |
95042800 |
| AAPL |
2017-09-15 |
39.6175 |
40.2425 |
39.5 |
39.970001 |
196458400 |
| AAPL |
2017-09-18 |
40.0275 |
40.125 |
39.5 |
39.6675 |
113077600 |
| AAPL |
2017-09-19 |
39.877499 |
39.942501 |
39.610001 |
39.682499 |
83242400 |
| AAPL |
2017-09-20 |
39.474998 |
39.564999 |
38.4575 |
39.017502 |
211805600 |
| AAPL |
2017-09-21 |
38.950001 |
38.950001 |
38.1875 |
38.3475 |
150046800 |
| AAPL |
2017-09-22 |
37.884998 |
38.067501 |
37.639999 |
37.9725 |
186581600 |
| AAPL |
2017-09-25 |
37.497501 |
37.9575 |
37.290001 |
37.637501 |
177549200 |
| AAPL |
2017-09-26 |
37.945 |
38.48 |
37.922501 |
38.285 |
146640000 |
| AAPL |
2017-09-27 |
38.450001 |
38.68 |
38.384998 |
38.557499 |
102016800 |
| AAPL |
2017-09-28 |
38.4725 |
38.57 |
38.174999 |
38.32 |
88022000 |
| AAPL |
2017-09-29 |
38.302502 |
38.532501 |
38.0 |
38.529999 |
105199200 |
| AAPL |
2017-10-02 |
38.564999 |
38.612499 |
38.18 |
38.452499 |
74795200 |
| AAPL |
2017-10-03 |
38.502499 |
38.772499 |
38.477501 |
38.619999 |
64921200 |
| AAPL |
2017-10-04 |
38.407501 |
38.465 |
38.115002 |
38.369999 |
80655200 |
| AAPL |
2017-10-05 |
38.544998 |
38.860001 |
38.512501 |
38.8475 |
85135200 |
| AAPL |
2017-10-06 |
38.7425 |
38.872501 |
38.639999 |
38.825001 |
69630400 |
| AAPL |
2017-10-09 |
38.952499 |
39.182499 |
38.872501 |
38.959999 |
65051600 |
| AAPL |
2017-10-10 |
39.014999 |
39.5 |
38.775002 |
38.974998 |
62468000 |
| AAPL |
2017-10-11 |
38.9925 |
39.244999 |
38.9375 |
39.137501 |
67622400 |
| AAPL |
2017-10-12 |
39.087502 |
39.342499 |
38.932499 |
39.0 |
64500400 |
| AAPL |
2017-10-13 |
39.182499 |
39.32 |
39.102501 |
39.247501 |
65576800 |
| AAPL |
2017-10-16 |
39.474998 |
40.0 |
39.412498 |
39.970001 |
96486000 |
| AAPL |
2017-10-17 |
39.945 |
40.217499 |
39.807499 |
40.1175 |
75989200 |
| AAPL |
2017-10-18 |
40.105 |
40.177502 |
39.900002 |
39.939999 |
65496800 |
| AAPL |
2017-10-19 |
39.1875 |
39.27 |
38.755001 |
38.994999 |
170336800 |
| AAPL |
2017-10-20 |
39.1525 |
39.4375 |
38.990002 |
39.0625 |
95896400 |
| AAPL |
2017-10-23 |
39.2225 |
39.422501 |
38.875 |
39.0425 |
87937200 |
| AAPL |
2017-10-24 |
39.072498 |
39.355 |
39.049999 |
39.275002 |
71028800 |
| AAPL |
2017-10-25 |
39.227501 |
39.387501 |
38.817501 |
39.102501 |
84828400 |
| AAPL |
2017-10-26 |
39.307499 |
39.4575 |
39.195 |
39.352501 |
68002000 |
| AAPL |
2017-10-27 |
39.822498 |
40.900002 |
39.674999 |
40.762501 |
177816800 |
| AAPL |
2017-10-30 |
40.9725 |
42.017502 |
40.93 |
41.68 |
178803200 |
| AAPL |
2017-10-31 |
41.974998 |
42.412498 |
41.735001 |
42.259998 |
144187200 |
| AAPL |
2017-11-01 |
42.467499 |
42.485001 |
41.4025 |
41.7225 |
134551200 |
| AAPL |
2017-11-02 |
41.650002 |
42.125 |
41.32 |
42.0275 |
165573600 |
| AAPL |
2017-11-03 |
43.5 |
43.564999 |
42.779999 |
43.125 |
237594400 |
| AAPL |
2017-11-06 |
43.092499 |
43.747501 |
42.93 |
43.5625 |
140105200 |
| AAPL |
2017-11-07 |
43.477501 |
43.8125 |
43.400002 |
43.702499 |
97446000 |
| AAPL |
2017-11-08 |
43.665001 |
44.060001 |
43.5825 |
44.060001 |
97638000 |
| AAPL |
2017-11-09 |
43.7775 |
44.025002 |
43.285 |
43.970001 |
117930400 |
| AAPL |
2017-11-10 |
43.7775 |
43.845001 |
43.567501 |
43.6675 |
100582000 |
| AAPL |
2017-11-13 |
43.375 |
43.625 |
43.349998 |
43.4925 |
67928400 |
| AAPL |
2017-11-14 |
43.259998 |
43.369999 |
42.794998 |
42.834999 |
99130000 |
| AAPL |
2017-11-15 |
42.4925 |
42.580002 |
42.095001 |
42.27 |
116632400 |
| AAPL |
2017-11-16 |
42.794998 |
42.967499 |
42.575001 |
42.775002 |
94550000 |
| AAPL |
2017-11-17 |
42.759998 |
42.8475 |
42.41 |
42.537498 |
87598000 |
| AAPL |
2017-11-20 |
42.572498 |
42.639999 |
42.389999 |
42.494999 |
65049600 |
| AAPL |
2017-11-21 |
42.695 |
43.424999 |
42.695 |
43.285 |
100525200 |
| AAPL |
2017-11-22 |
43.34 |
43.75 |
43.262501 |
43.740002 |
102355600 |
| AAPL |
2017-11-24 |
43.775002 |
43.875 |
43.662498 |
43.7425 |
56106800 |
| AAPL |
2017-11-27 |
43.762501 |
43.77 |
43.334999 |
43.522499 |
82867200 |
| AAPL |
2017-11-28 |
43.575001 |
43.717499 |
42.965 |
43.267502 |
105715200 |
| AAPL |
2017-11-29 |
43.157501 |
43.23 |
41.790001 |
42.369999 |
166665600 |
| AAPL |
2017-11-30 |
42.607498 |
43.035 |
42.110001 |
42.962502 |
166108800 |
| AAPL |
2017-12-01 |
42.487499 |
42.9175 |
42.125 |
42.762501 |
159037200 |
| AAPL |
2017-12-04 |
43.119999 |
43.154999 |
42.407501 |
42.450001 |
130169600 |
| AAPL |
2017-12-05 |
42.264999 |
42.880001 |
42.099998 |
42.41 |
109400800 |
| AAPL |
2017-12-06 |
41.875 |
42.549999 |
41.615002 |
42.252499 |
114240000 |
| AAPL |
2017-12-07 |
42.2575 |
42.610001 |
42.227501 |
42.330002 |
102693200 |
| AAPL |
2017-12-08 |
42.622501 |
42.75 |
42.205002 |
42.342499 |
93420800 |
| AAPL |
2017-12-11 |
42.299999 |
43.2225 |
42.197498 |
43.1675 |
141095200 |
| AAPL |
2017-12-12 |
43.037498 |
43.0975 |
42.865002 |
42.924999 |
77636800 |
| AAPL |
2017-12-13 |
43.125 |
43.384998 |
43.0 |
43.067501 |
95273600 |
| AAPL |
2017-12-14 |
43.099998 |
43.282501 |
42.912498 |
43.055 |
81906000 |
| AAPL |
2017-12-15 |
43.407501 |
43.5425 |
43.115002 |
43.4925 |
160677200 |
| AAPL |
2017-12-18 |
43.720001 |
44.299999 |
43.715 |
44.105 |
117684400 |
| AAPL |
2017-12-19 |
43.7575 |
43.8475 |
43.522499 |
43.634998 |
109745600 |
| AAPL |
2017-12-20 |
43.717499 |
43.855 |
43.3125 |
43.587502 |
93902400 |
| AAPL |
2017-12-21 |
43.5425 |
44.005001 |
43.525002 |
43.752499 |
83799600 |
| AAPL |
2017-12-22 |
43.669998 |
43.855 |
43.625 |
43.752499 |
65397600 |
| AAPL |
2017-12-26 |
42.700001 |
42.8675 |
42.419998 |
42.642502 |
132742000 |
| AAPL |
2017-12-27 |
42.525002 |
42.695 |
42.427502 |
42.650002 |
85992800 |
| AAPL |
2017-12-28 |
42.75 |
42.962502 |
42.619999 |
42.77 |
65920800 |
| AAPL |
2017-12-29 |
42.630001 |
42.647499 |
42.305 |
42.307499 |
103999600 |
| AAPL |
2018-01-02 |
42.540001 |
43.075001 |
42.314999 |
43.064999 |
102223600 |
| AAPL |
2018-01-03 |
43.1325 |
43.637501 |
42.990002 |
43.057499 |
118071600 |
| AAPL |
2018-01-04 |
43.134998 |
43.3675 |
43.02 |
43.2575 |
89738400 |
| AAPL |
2018-01-05 |
43.360001 |
43.842499 |
43.262501 |
43.75 |
94640000 |
| AAPL |
2018-01-08 |
43.587502 |
43.9025 |
43.482498 |
43.587502 |
82271200 |
| AAPL |
2018-01-09 |
43.637501 |
43.764999 |
43.352501 |
43.5825 |
86336000 |
| AAPL |
2018-01-10 |
43.290001 |
43.575001 |
43.25 |
43.572498 |
95839600 |
| AAPL |
2018-01-11 |
43.647499 |
43.872501 |
43.622501 |
43.82 |
74670800 |
| AAPL |
2018-01-12 |
44.044998 |
44.34 |
43.912498 |
44.272499 |
101672400 |
| AAPL |
2018-01-16 |
44.474998 |
44.8475 |
44.035 |
44.047501 |
118263600 |
| AAPL |
2018-01-17 |
44.037498 |
44.8125 |
43.767502 |
44.775002 |
137547200 |
| AAPL |
2018-01-18 |
44.842499 |
45.025002 |
44.5625 |
44.814999 |
124773600 |
| AAPL |
2018-01-19 |
44.6525 |
44.895 |
44.352501 |
44.615002 |
129700400 |
| AAPL |
2018-01-22 |
44.325001 |
44.445 |
44.150002 |
44.25 |
108434400 |
| AAPL |
2018-01-23 |
44.325001 |
44.860001 |
44.205002 |
44.259998 |
130756400 |
| AAPL |
2018-01-24 |
44.3125 |
44.325001 |
43.299999 |
43.555 |
204420400 |
| AAPL |
2018-01-25 |
43.627499 |
43.737499 |
42.6325 |
42.7775 |
166116000 |
| AAPL |
2018-01-26 |
43.0 |
43.0 |
42.514999 |
42.877499 |
156572000 |
| AAPL |
2018-01-29 |
42.540001 |
42.540001 |
41.767502 |
41.990002 |
202561600 |
| AAPL |
2018-01-30 |
41.3825 |
41.842499 |
41.174999 |
41.7425 |
184192800 |
| AAPL |
2018-01-31 |
41.717499 |
42.110001 |
41.625 |
41.857498 |
129915600 |
| AAPL |
2018-02-01 |
41.7925 |
42.154999 |
41.689999 |
41.945 |
188923200 |
| AAPL |
2018-02-02 |
41.5 |
41.700001 |
40.025002 |
40.125 |
346375200 |
| AAPL |
2018-02-05 |
39.775002 |
40.970001 |
39.0 |
39.122501 |
290954000 |
| AAPL |
2018-02-06 |
38.7075 |
40.93 |
38.5 |
40.7575 |
272975200 |
| AAPL |
2018-02-07 |
40.772499 |
40.849998 |
39.767502 |
39.884998 |
206434400 |
| AAPL |
2018-02-08 |
40.072498 |
40.25 |
38.7575 |
38.787498 |
217562000 |
| AAPL |
2018-02-09 |
39.267502 |
39.4725 |
37.560001 |
39.102501 |
282690400 |
| AAPL |
2018-02-12 |
39.625 |
40.9725 |
39.377499 |
40.677502 |
243278000 |
| AAPL |
2018-02-13 |
40.487499 |
41.1875 |
40.412498 |
41.084999 |
130196800 |
| AAPL |
2018-02-14 |
40.759998 |
41.884998 |
40.720001 |
41.842499 |
162579600 |
| AAPL |
2018-02-15 |
42.447498 |
43.272499 |
42.25 |
43.247501 |
204588800 |
| AAPL |
2018-02-16 |
43.09 |
43.705002 |
42.942501 |
43.107498 |
160704400 |
| AAPL |
2018-02-20 |
43.012501 |
43.564999 |
42.855 |
42.962502 |
135722000 |
| AAPL |
2018-02-21 |
43.2075 |
43.529999 |
42.752499 |
42.767502 |
149886400 |
| AAPL |
2018-02-22 |
42.950001 |
43.487499 |
42.927502 |
43.125 |
123967600 |
| AAPL |
2018-02-23 |
43.4175 |
43.912498 |
43.384998 |
43.875 |
135249600 |
| AAPL |
2018-02-26 |
44.087502 |
44.8475 |
44.052502 |
44.7425 |
152648800 |
| AAPL |
2018-02-27 |
44.775002 |
45.119999 |
44.540001 |
44.5975 |
155712400 |
| AAPL |
2018-02-28 |
44.814999 |
45.154999 |
44.512501 |
44.529999 |
151128400 |
| AAPL |
2018-03-01 |
44.634998 |
44.945 |
43.165001 |
43.75 |
195208000 |
| AAPL |
2018-03-02 |
43.200001 |
44.075001 |
43.112499 |
44.052502 |
153816000 |
| AAPL |
2018-03-05 |
43.802502 |
44.435001 |
43.630001 |
44.205002 |
113605600 |
| AAPL |
2018-03-06 |
44.477501 |
44.5625 |
44.032501 |
44.1675 |
95154000 |
| AAPL |
2018-03-07 |
43.735001 |
43.962502 |
43.567501 |
43.7575 |
126814000 |
| AAPL |
2018-03-08 |
43.869999 |
44.279999 |
43.767502 |
44.235001 |
95096400 |
| AAPL |
2018-03-09 |
44.490002 |
45.0 |
44.3475 |
44.994999 |
128740800 |
| AAPL |
2018-03-12 |
45.072498 |
45.5975 |
45.052502 |
45.43 |
128828400 |
| AAPL |
2018-03-13 |
45.647499 |
45.875 |
44.810001 |
44.9925 |
126774000 |
| AAPL |
2018-03-14 |
45.080002 |
45.130001 |
44.452499 |
44.610001 |
117473600 |
| AAPL |
2018-03-15 |
44.625 |
45.060001 |
44.517502 |
44.662498 |
90975200 |
| AAPL |
2018-03-16 |
44.662498 |
44.779999 |
44.404999 |
44.505001 |
157618800 |
| AAPL |
2018-03-19 |
44.330002 |
44.3675 |
43.415001 |
43.825001 |
133787200 |
| AAPL |
2018-03-20 |
43.810001 |
44.200001 |
43.735001 |
43.810001 |
78597600 |
| AAPL |
2018-03-21 |
43.759998 |
43.772499 |
42.814999 |
42.817501 |
148219600 |
| AAPL |
2018-03-22 |
42.5 |
43.169998 |
42.150002 |
42.212502 |
165963200 |
| AAPL |
2018-03-23 |
42.0975 |
42.48 |
41.235001 |
41.235001 |
164115200 |
| AAPL |
2018-03-26 |
42.017502 |
43.275002 |
41.610001 |
43.192501 |
150164800 |
| AAPL |
2018-03-27 |
43.419998 |
43.787498 |
41.73 |
42.084999 |
163690400 |
| AAPL |
2018-03-28 |
41.8125 |
42.505001 |
41.297501 |
41.619999 |
166674000 |
| AAPL |
2018-03-29 |
41.952499 |
42.9375 |
41.724998 |
41.945 |
153594000 |
| AAPL |
2018-04-02 |
41.66 |
42.235001 |
41.1175 |
41.669998 |
150347200 |
| AAPL |
2018-04-03 |
41.91 |
42.1875 |
41.220001 |
42.0975 |
121112000 |
| AAPL |
2018-04-04 |
41.220001 |
43.002499 |
41.192501 |
42.9025 |
138422000 |
| AAPL |
2018-04-05 |
43.145 |
43.557499 |
43.02 |
43.200001 |
107732800 |
| AAPL |
2018-04-06 |
42.7425 |
43.119999 |
42.049999 |
42.095001 |
140021200 |
| AAPL |
2018-04-09 |
42.470001 |
43.272499 |
42.462502 |
42.512501 |
116070800 |
| AAPL |
2018-04-10 |
43.25 |
43.5 |
42.8825 |
43.3125 |
113634400 |
| AAPL |
2018-04-11 |
43.057499 |
43.48 |
42.924999 |
43.110001 |
89726400 |
| AAPL |
2018-04-12 |
43.352501 |
43.75 |
43.259998 |
43.535 |
91557200 |
| AAPL |
2018-04-13 |
43.695 |
43.959999 |
43.462502 |
43.682499 |
100497200 |
| AAPL |
2018-04-16 |
43.7575 |
44.047501 |
43.7075 |
43.955002 |
86313600 |
| AAPL |
2018-04-17 |
44.122501 |
44.735001 |
44.102501 |
44.560001 |
106421600 |
| AAPL |
2018-04-18 |
44.452499 |
44.705002 |
44.220001 |
44.459999 |
83018000 |
| AAPL |
2018-04-19 |
43.439999 |
43.8475 |
43.165001 |
43.200001 |
139235200 |
| AAPL |
2018-04-20 |
42.650002 |
42.805 |
41.357498 |
41.43 |
261964400 |
| AAPL |
2018-04-23 |
41.7075 |
41.73 |
41.022499 |
41.310001 |
146062000 |
| AAPL |
2018-04-24 |
41.4175 |
41.5825 |
40.305 |
40.735001 |
134768000 |
| AAPL |
2018-04-25 |
40.654999 |
41.355 |
40.602501 |
40.912498 |
113528400 |
| AAPL |
2018-04-26 |
41.029999 |
41.432499 |
40.842499 |
41.055 |
111852000 |
| AAPL |
2018-04-27 |
41.0 |
41.0825 |
40.157501 |
40.580002 |
142623200 |
| AAPL |
2018-04-30 |
40.532501 |
41.814999 |
40.459999 |
41.314999 |
169709600 |
| AAPL |
2018-05-01 |
41.602501 |
42.299999 |
41.317501 |
42.275002 |
214277600 |
| AAPL |
2018-05-02 |
43.807499 |
44.4375 |
43.450001 |
44.142502 |
266157600 |
| AAPL |
2018-05-03 |
43.970001 |
44.375 |
43.610001 |
44.2225 |
136272800 |
| AAPL |
2018-05-04 |
44.5625 |
46.0625 |
44.5425 |
45.9575 |
224805200 |
| AAPL |
2018-05-07 |
46.294998 |
46.9175 |
46.1875 |
46.290001 |
169805600 |
| AAPL |
2018-05-08 |
46.247501 |
46.555 |
45.9175 |
46.512501 |
113611200 |
| AAPL |
2018-05-09 |
46.637501 |
46.849998 |
46.305 |
46.84 |
92844800 |
| AAPL |
2018-05-10 |
46.935001 |
47.592499 |
46.912498 |
47.509998 |
111957200 |
| AAPL |
2018-05-11 |
47.372501 |
47.514999 |
46.862499 |
47.147499 |
104848800 |
| AAPL |
2018-05-14 |
47.252499 |
47.3825 |
46.965 |
47.037498 |
83115200 |
| AAPL |
2018-05-15 |
46.695 |
46.767502 |
46.275002 |
46.610001 |
94780800 |
| AAPL |
2018-05-16 |
46.517502 |
47.115002 |
46.5 |
47.044998 |
76732400 |
| AAPL |
2018-05-17 |
47.0 |
47.227501 |
46.59 |
46.747501 |
69176000 |
| AAPL |
2018-05-18 |
46.797501 |
46.952499 |
46.532501 |
46.577499 |
73190800 |
| AAPL |
2018-05-21 |
47.0 |
47.317501 |
46.727501 |
46.907501 |
73603200 |
| AAPL |
2018-05-22 |
47.095001 |
47.220001 |
46.695 |
46.790001 |
60962800 |
| AAPL |
2018-05-23 |
46.587502 |
47.125 |
46.439999 |
47.09 |
80233600 |
| AAPL |
2018-05-24 |
47.192501 |
47.209999 |
46.552502 |
47.037498 |
92936000 |
| AAPL |
2018-05-25 |
47.057499 |
47.412498 |
46.912498 |
47.145 |
69844000 |
| AAPL |
2018-05-29 |
46.900002 |
47.1875 |
46.717499 |
46.974998 |
90056400 |
| AAPL |
2018-05-30 |
46.93 |
47.0 |
46.695 |
46.875 |
74762000 |
| AAPL |
2018-05-31 |
46.805 |
47.057499 |
46.535 |
46.717499 |
109931200 |
| AAPL |
2018-06-01 |
46.997501 |
47.564999 |
46.9375 |
47.560001 |
93770000 |
| AAPL |
2018-06-04 |
47.91 |
48.355 |
47.837502 |
47.9575 |
105064800 |
| AAPL |
2018-06-05 |
48.267502 |
48.485001 |
48.09 |
48.327499 |
86264000 |
| AAPL |
2018-06-06 |
48.407501 |
48.52 |
47.98 |
48.494999 |
83734400 |
| AAPL |
2018-06-07 |
48.535 |
48.549999 |
48.084999 |
48.365002 |
85388800 |
| AAPL |
2018-06-08 |
47.7925 |
48.0 |
47.442501 |
47.924999 |
106627200 |
| AAPL |
2018-06-11 |
47.837502 |
47.9925 |
47.552502 |
47.807499 |
73234000 |
| AAPL |
2018-06-12 |
47.8475 |
48.1525 |
47.787498 |
48.07 |
67644400 |
| AAPL |
2018-06-13 |
48.105 |
48.220001 |
47.610001 |
47.674999 |
86553600 |
| AAPL |
2018-06-14 |
47.887501 |
47.892502 |
47.555 |
47.700001 |
86440400 |
| AAPL |
2018-06-15 |
47.5075 |
47.540001 |
47.064999 |
47.209999 |
246876800 |
| AAPL |
2018-06-18 |
46.970001 |
47.305 |
46.799999 |
47.185001 |
73939600 |
| AAPL |
2018-06-19 |
46.285 |
46.5825 |
45.862499 |
46.422501 |
134314000 |
| AAPL |
2018-06-20 |
46.587502 |
46.799999 |
46.432499 |
46.625 |
82514800 |
| AAPL |
2018-06-21 |
46.8125 |
47.087502 |
46.235001 |
46.365002 |
102847600 |
| AAPL |
2018-06-22 |
46.529999 |
46.537498 |
46.174999 |
46.23 |
108801600 |
| AAPL |
2018-06-25 |
45.849998 |
46.23 |
45.182499 |
45.5425 |
126652400 |
| AAPL |
2018-06-26 |
45.747501 |
46.6325 |
45.634998 |
46.107498 |
98276800 |
| AAPL |
2018-06-27 |
46.307499 |
46.82 |
46.0075 |
46.040001 |
101141200 |
| AAPL |
2018-06-28 |
46.025002 |
46.552502 |
45.950001 |
46.375 |
69460800 |
| AAPL |
2018-06-29 |
46.572498 |
46.797501 |
45.727501 |
46.2775 |
90950800 |
| AAPL |
2018-07-02 |
45.955002 |
46.825001 |
45.855 |
46.794998 |
70925200 |
| AAPL |
2018-07-03 |
46.947498 |
46.987499 |
45.884998 |
45.98 |
55819200 |
| AAPL |
2018-07-05 |
46.314999 |
46.602501 |
46.07 |
46.349998 |
66416800 |
| AAPL |
2018-07-06 |
46.355 |
47.107498 |
46.299999 |
46.9925 |
69940800 |
| AAPL |
2018-07-09 |
47.375 |
47.669998 |
47.325001 |
47.645 |
79026400 |
| AAPL |
2018-07-10 |
47.677502 |
47.82 |
47.544998 |
47.587502 |
63756400 |
| AAPL |
2018-07-11 |
47.125 |
47.445 |
46.9025 |
46.970001 |
75326000 |
| AAPL |
2018-07-12 |
47.3825 |
47.852501 |
47.327499 |
47.7575 |
72164400 |
| AAPL |
2018-07-13 |
47.77 |
47.959999 |
47.724998 |
47.8325 |
50055600 |
| AAPL |
2018-07-16 |
47.880001 |
48.162498 |
47.605 |
47.727501 |
60172400 |
| AAPL |
2018-07-17 |
47.4375 |
47.967499 |
47.299999 |
47.862499 |
62138000 |
| AAPL |
2018-07-18 |
47.945 |
47.950001 |
47.482498 |
47.599998 |
65573600 |
| AAPL |
2018-07-19 |
47.422501 |
48.137501 |
47.422501 |
47.970001 |
81147200 |
| AAPL |
2018-07-20 |
47.945 |
48.107498 |
47.5425 |
47.860001 |
82704800 |
| AAPL |
2018-07-23 |
47.669998 |
47.990002 |
47.389999 |
47.9025 |
63957600 |
| AAPL |
2018-07-24 |
48.112499 |
48.415001 |
48.012501 |
48.25 |
74791600 |
| AAPL |
2018-07-25 |
48.264999 |
48.712502 |
48.107498 |
48.705002 |
66839600 |
| AAPL |
2018-07-26 |
48.6525 |
48.990002 |
48.4025 |
48.552502 |
76304000 |
| AAPL |
2018-07-27 |
48.747501 |
48.797501 |
47.525002 |
47.744999 |
96096000 |
| AAPL |
2018-07-30 |
47.974998 |
48.049999 |
47.267502 |
47.477501 |
84118000 |
| AAPL |
2018-07-31 |
47.575001 |
48.035 |
47.334999 |
47.572498 |
157492000 |
| AAPL |
2018-08-01 |
49.782501 |
50.439999 |
49.327499 |
50.375 |
271742800 |
| AAPL |
2018-08-02 |
50.145 |
52.095001 |
50.087502 |
51.8475 |
249616000 |
| AAPL |
2018-08-03 |
51.7575 |
52.185001 |
51.369999 |
51.997501 |
133789600 |
| AAPL |
2018-08-06 |
52.0 |
52.3125 |
51.767502 |
52.267502 |
101701600 |
| AAPL |
2018-08-07 |
52.330002 |
52.375 |
51.689999 |
51.7775 |
102349600 |
| AAPL |
2018-08-08 |
51.512501 |
51.952499 |
51.130001 |
51.8125 |
90102000 |
| AAPL |
2018-08-09 |
52.3825 |
52.445 |
51.799999 |
52.220001 |
93970400 |
| AAPL |
2018-08-10 |
51.84 |
52.275002 |
51.6675 |
51.8825 |
98444800 |
| AAPL |
2018-08-13 |
52.327499 |
52.737499 |
51.924999 |
52.217499 |
103563600 |
| AAPL |
2018-08-14 |
52.540001 |
52.639999 |
52.064999 |
52.4375 |
82992000 |
| AAPL |
2018-08-15 |
52.305 |
52.685001 |
52.0825 |
52.560001 |
115230400 |
| AAPL |
2018-08-16 |
52.9375 |
53.452499 |
52.8675 |
53.330002 |
114001600 |
| AAPL |
2018-08-17 |
53.360001 |
54.487499 |
53.290001 |
54.395 |
141708000 |
| AAPL |
2018-08-20 |
54.525002 |
54.794998 |
53.7775 |
53.865002 |
121150800 |
| AAPL |
2018-08-21 |
54.200001 |
54.297501 |
53.5075 |
53.759998 |
104639200 |
| AAPL |
2018-08-22 |
53.525002 |
54.09 |
53.459999 |
53.762501 |
76072400 |
| AAPL |
2018-08-23 |
53.662498 |
54.262501 |
53.650002 |
53.872501 |
75532800 |
| AAPL |
2018-08-24 |
54.150002 |
54.224998 |
53.7775 |
54.040001 |
73905600 |
| AAPL |
2018-08-27 |
54.287498 |
54.685001 |
54.0825 |
54.485001 |
82100400 |
| AAPL |
2018-08-28 |
54.752499 |
55.134998 |
54.73 |
54.924999 |
91107200 |
| AAPL |
2018-08-29 |
55.037498 |
55.872501 |
54.852501 |
55.744999 |
109019200 |
| AAPL |
2018-08-30 |
55.8125 |
57.064999 |
55.599998 |
56.2575 |
195175200 |
| AAPL |
2018-08-31 |
56.627499 |
57.217499 |
56.5 |
56.907501 |
173360400 |
| AAPL |
2018-09-04 |
57.102501 |
57.294998 |
56.657501 |
57.09 |
109560400 |
| AAPL |
2018-09-05 |
57.247501 |
57.4175 |
56.275002 |
56.717499 |
133332000 |
| AAPL |
2018-09-06 |
56.557499 |
56.837502 |
55.325001 |
55.775002 |
137160000 |
| AAPL |
2018-09-07 |
55.462502 |
56.342499 |
55.177502 |
55.325001 |
150479200 |
| AAPL |
2018-09-10 |
55.237499 |
55.462502 |
54.1175 |
54.5825 |
158066000 |
| AAPL |
2018-09-11 |
54.502499 |
56.075001 |
54.139999 |
55.962502 |
142996000 |
| AAPL |
2018-09-12 |
56.235001 |
56.25 |
54.959999 |
55.267502 |
197114800 |
| AAPL |
2018-09-13 |
55.880001 |
57.087502 |
55.642502 |
56.602501 |
166825600 |
| AAPL |
2018-09-14 |
56.4375 |
56.709999 |
55.630001 |
55.959999 |
127997200 |
| AAPL |
2018-09-17 |
55.537498 |
55.737499 |
54.317501 |
54.470001 |
148780400 |
| AAPL |
2018-09-18 |
54.447498 |
55.462502 |
54.279999 |
54.560001 |
126286800 |
| AAPL |
2018-09-19 |
54.625 |
54.904999 |
53.825001 |
54.592499 |
108495200 |
| AAPL |
2018-09-20 |
55.060001 |
55.57 |
54.787498 |
55.0075 |
106435200 |
| AAPL |
2018-09-21 |
55.195 |
55.34 |
54.322498 |
54.415001 |
384986800 |
| AAPL |
2018-09-24 |
54.205002 |
55.314999 |
54.157501 |
55.197498 |
110773600 |
| AAPL |
2018-09-25 |
54.9375 |
55.705002 |
54.924999 |
55.547501 |
98217600 |
| AAPL |
2018-09-26 |
55.25 |
55.9375 |
54.939999 |
55.105 |
95938800 |
| AAPL |
2018-09-27 |
55.955002 |
56.610001 |
55.884998 |
56.237499 |
120724800 |
| AAPL |
2018-09-28 |
56.197498 |
56.459999 |
56.005001 |
56.435001 |
91717600 |
| AAPL |
2018-10-01 |
56.987499 |
57.355 |
56.587502 |
56.814999 |
94403200 |
| AAPL |
2018-10-02 |
56.8125 |
57.5 |
56.657501 |
57.32 |
99152800 |
| AAPL |
2018-10-03 |
57.512501 |
58.3675 |
57.445 |
58.017502 |
114619200 |
| AAPL |
2018-10-04 |
57.695 |
58.087502 |
56.682499 |
56.997501 |
128168000 |
| AAPL |
2018-10-05 |
56.990002 |
57.102501 |
55.145 |
56.072498 |
134322000 |
| AAPL |
2018-10-08 |
55.552502 |
56.200001 |
55.049999 |
55.942501 |
118655600 |
| AAPL |
2018-10-09 |
55.91 |
56.817501 |
55.5625 |
56.717499 |
107564000 |
| AAPL |
2018-10-10 |
56.365002 |
56.587502 |
54.012501 |
54.09 |
167962400 |
| AAPL |
2018-10-11 |
53.630001 |
54.875 |
53.080002 |
53.612499 |
212497600 |
| AAPL |
2018-10-12 |
55.105 |
55.720001 |
54.209999 |
55.5275 |
161351600 |
| AAPL |
2018-10-15 |
55.290001 |
55.4575 |
54.317501 |
54.34 |
123164000 |
| AAPL |
2018-10-16 |
54.732498 |
55.747501 |
54.189999 |
55.537498 |
116736000 |
| AAPL |
2018-10-17 |
55.575001 |
55.66 |
54.834999 |
55.297501 |
91541600 |
| AAPL |
2018-10-18 |
54.465 |
54.935001 |
53.25 |
54.005001 |
130325200 |
| AAPL |
2018-10-19 |
54.514999 |
55.314999 |
54.357498 |
54.827499 |
132314800 |
| AAPL |
2018-10-22 |
54.947498 |
55.84 |
54.735001 |
55.162498 |
115168400 |
| AAPL |
2018-10-23 |
53.9575 |
55.8125 |
53.674999 |
55.682499 |
155071200 |
| AAPL |
2018-10-24 |
55.650002 |
56.057499 |
53.634998 |
53.772499 |
163702000 |
| AAPL |
2018-10-25 |
54.427502 |
55.345001 |
54.1875 |
54.950001 |
119423200 |
| AAPL |
2018-10-26 |
53.974998 |
55.047501 |
53.1675 |
54.075001 |
189033600 |
| AAPL |
2018-10-29 |
54.797501 |
54.922501 |
51.522499 |
53.060001 |
183742000 |
| AAPL |
2018-10-30 |
52.787498 |
53.794998 |
52.317501 |
53.325001 |
146640000 |
| AAPL |
2018-10-31 |
54.220001 |
55.112499 |
54.154999 |
54.715 |
153435600 |
| AAPL |
2018-11-01 |
54.762501 |
55.59 |
54.202499 |
55.555 |
233292800 |
| AAPL |
2018-11-02 |
52.387501 |
53.412498 |
51.357498 |
51.869999 |
365314800 |
| AAPL |
2018-11-05 |
51.075001 |
51.0975 |
49.5425 |
50.397499 |
264654800 |
| AAPL |
2018-11-06 |
50.48 |
51.18 |
50.422501 |
50.942501 |
127531600 |
| AAPL |
2018-11-07 |
51.4925 |
52.514999 |
51.032501 |
52.487499 |
133697600 |
| AAPL |
2018-11-08 |
52.494999 |
52.529999 |
51.6875 |
52.122501 |
101450400 |
| AAPL |
2018-11-09 |
51.387501 |
51.502499 |
50.5625 |
51.1175 |
137463200 |
| AAPL |
2018-11-12 |
49.75 |
49.962502 |
48.447498 |
48.5425 |
204542000 |
| AAPL |
2018-11-13 |
47.907501 |
49.294998 |
47.862499 |
48.057499 |
187531600 |
| AAPL |
2018-11-14 |
48.474998 |
48.619999 |
46.482498 |
46.700001 |
243204000 |
| AAPL |
2018-11-15 |
47.0975 |
47.9925 |
46.724998 |
47.852501 |
185915200 |
| AAPL |
2018-11-16 |
47.625 |
48.7425 |
47.365002 |
48.3825 |
147713200 |
| AAPL |
2018-11-19 |
47.5 |
47.674999 |
46.247501 |
46.465 |
167701200 |
| AAPL |
2018-11-20 |
44.592499 |
45.3675 |
43.877499 |
44.244999 |
271300800 |
| AAPL |
2018-11-21 |
44.932499 |
45.067501 |
44.137501 |
44.195 |
124496800 |
| AAPL |
2018-11-23 |
43.735001 |
44.150002 |
43.025002 |
43.072498 |
94496000 |
| AAPL |
2018-11-26 |
43.560001 |
43.737499 |
42.564999 |
43.654999 |
179994000 |
| AAPL |
2018-11-27 |
42.877499 |
43.692501 |
42.720001 |
43.560001 |
165549600 |
| AAPL |
2018-11-28 |
44.182499 |
45.322498 |
43.732498 |
45.235001 |
184250000 |
| AAPL |
2018-11-29 |
45.665001 |
45.700001 |
44.424999 |
44.887501 |
167080000 |
| AAPL |
2018-11-30 |
45.072498 |
45.0825 |
44.2575 |
44.645 |
158126000 |
| AAPL |
2018-12-03 |
46.115002 |
46.235001 |
45.302502 |
46.205002 |
163210000 |
| AAPL |
2018-12-04 |
45.237499 |
45.5975 |
44.067501 |
44.172501 |
165377200 |
| AAPL |
2018-12-06 |
42.939999 |
43.695 |
42.605 |
43.68 |
172393600 |
| AAPL |
2018-12-07 |
43.372501 |
43.622501 |
42.075001 |
42.122501 |
169126400 |
| AAPL |
2018-12-10 |
41.25 |
42.522499 |
40.8325 |
42.400002 |
248104000 |
| AAPL |
2018-12-11 |
42.915001 |
42.947498 |
41.75 |
42.157501 |
189126800 |
| AAPL |
2018-12-12 |
42.599998 |
42.98 |
42.255001 |
42.275002 |
142510800 |
| AAPL |
2018-12-13 |
42.622501 |
43.142502 |
42.387501 |
42.737499 |
127594400 |
| AAPL |
2018-12-14 |
42.25 |
42.27 |
41.32 |
41.369999 |
162814800 |
| AAPL |
2018-12-17 |
41.362499 |
42.087502 |
40.682499 |
40.985001 |
177151600 |
| AAPL |
2018-12-18 |
41.345001 |
41.8825 |
41.0975 |
41.517502 |
135366000 |
| AAPL |
2018-12-19 |
41.5 |
41.862499 |
39.772499 |
40.2225 |
196189200 |
| AAPL |
2018-12-20 |
40.099998 |
40.5275 |
38.825001 |
39.2075 |
259092000 |
| AAPL |
2018-12-21 |
39.215 |
39.540001 |
37.407501 |
37.682499 |
382978400 |
| AAPL |
2018-12-24 |
37.037498 |
37.887501 |
36.647499 |
36.7075 |
148676800 |
| AAPL |
2018-12-26 |
37.075001 |
39.307499 |
36.68 |
39.2925 |
234330000 |
| AAPL |
2018-12-27 |
38.959999 |
39.192501 |
37.517502 |
39.037498 |
212468400 |
| AAPL |
2018-12-28 |
39.375 |
39.630001 |
38.637501 |
39.057499 |
169165600 |
| AAPL |
2018-12-31 |
39.6325 |
39.84 |
39.119999 |
39.435001 |
140014000 |
| AAPL |
2019-01-02 |
38.7225 |
39.712502 |
38.557499 |
39.48 |
148158800 |
| AAPL |
2019-01-03 |
35.994999 |
36.43 |
35.5 |
35.547501 |
365248800 |
| AAPL |
2019-01-04 |
36.1325 |
37.137501 |
35.950001 |
37.064999 |
234428400 |
| AAPL |
2019-01-07 |
37.174999 |
37.2075 |
36.474998 |
36.982498 |
219111200 |
| AAPL |
2019-01-08 |
37.389999 |
37.955002 |
37.130001 |
37.6875 |
164101200 |
| AAPL |
2019-01-09 |
37.822498 |
38.6325 |
37.407501 |
38.327499 |
180396400 |
| AAPL |
2019-01-10 |
38.125 |
38.4925 |
37.715 |
38.450001 |
143122800 |
| AAPL |
2019-01-11 |
38.220001 |
38.424999 |
37.877499 |
38.072498 |
108092800 |
| AAPL |
2019-01-14 |
37.712502 |
37.817501 |
37.305 |
37.5 |
129756800 |
| AAPL |
2019-01-15 |
37.567501 |
38.3475 |
37.512501 |
38.267502 |
114843600 |
| AAPL |
2019-01-16 |
38.27 |
38.970001 |
38.25 |
38.735001 |
122278800 |
| AAPL |
2019-01-17 |
38.549999 |
39.415001 |
38.314999 |
38.965 |
119284800 |
| AAPL |
2019-01-18 |
39.375 |
39.470001 |
38.994999 |
39.205002 |
135004000 |
| AAPL |
2019-01-22 |
39.102501 |
39.182499 |
38.154999 |
38.325001 |
121576000 |
| AAPL |
2019-01-23 |
38.537498 |
38.785 |
37.924999 |
38.48 |
92522400 |
| AAPL |
2019-01-24 |
38.5275 |
38.619999 |
37.935001 |
38.174999 |
101766000 |
| AAPL |
2019-01-25 |
38.869999 |
39.532501 |
38.580002 |
39.439999 |
134142000 |
| AAPL |
2019-01-28 |
38.947498 |
39.0825 |
38.415001 |
39.075001 |
104768400 |
| AAPL |
2019-01-29 |
39.0625 |
39.532501 |
38.5275 |
38.669998 |
166348800 |
| AAPL |
2019-01-30 |
40.8125 |
41.537498 |
40.057499 |
41.3125 |
244439200 |
| AAPL |
2019-01-31 |
41.5275 |
42.25 |
41.139999 |
41.610001 |
162958400 |
| AAPL |
2019-02-01 |
41.740002 |
42.244999 |
41.482498 |
41.630001 |
130672400 |
| AAPL |
2019-02-04 |
41.852501 |
42.915001 |
41.82 |
42.8125 |
125982000 |
| AAPL |
2019-02-05 |
43.215 |
43.77 |
43.087502 |
43.544998 |
144406400 |
| AAPL |
2019-02-06 |
43.662498 |
43.892502 |
43.212502 |
43.560001 |
112958400 |
| AAPL |
2019-02-07 |
43.099998 |
43.485001 |
42.584999 |
42.735001 |
126966800 |
| AAPL |
2019-02-08 |
42.247501 |
42.665001 |
42.105 |
42.602501 |
95280000 |
| AAPL |
2019-02-11 |
42.762501 |
42.802502 |
42.3125 |
42.357498 |
83973600 |
| AAPL |
2019-02-12 |
42.525002 |
42.75 |
42.424999 |
42.7225 |
89134000 |
| AAPL |
2019-02-13 |
42.8475 |
43.119999 |
42.48 |
42.544998 |
89960800 |
| AAPL |
2019-02-14 |
42.427502 |
42.814999 |
42.345001 |
42.700001 |
87342800 |
| AAPL |
2019-02-15 |
42.8125 |
42.924999 |
42.4375 |
42.605 |
98507200 |
| AAPL |
2019-02-19 |
42.427502 |
42.860001 |
42.372501 |
42.732498 |
75891200 |
| AAPL |
2019-02-20 |
42.797501 |
43.330002 |
42.747501 |
43.0075 |
104457600 |
| AAPL |
2019-02-21 |
42.950001 |
43.092499 |
42.575001 |
42.764999 |
68998800 |
| AAPL |
2019-02-22 |
42.895 |
43.25 |
42.845001 |
43.2425 |
75652800 |
| AAPL |
2019-02-25 |
43.540001 |
43.967499 |
43.487499 |
43.557499 |
87493600 |
| AAPL |
2019-02-26 |
43.427502 |
43.825001 |
43.2925 |
43.5825 |
68280800 |
| AAPL |
2019-02-27 |
43.302502 |
43.75 |
43.182499 |
43.717499 |
111341600 |
| AAPL |
2019-02-28 |
43.580002 |
43.727501 |
43.23 |
43.287498 |
112861600 |
| AAPL |
2019-03-01 |
43.57 |
43.787498 |
43.2225 |
43.7425 |
103544800 |
| AAPL |
2019-03-04 |
43.922501 |
44.4375 |
43.4925 |
43.962502 |
109744800 |
| AAPL |
2019-03-05 |
43.985001 |
44.0 |
43.634998 |
43.8825 |
78949600 |
| AAPL |
2019-03-06 |
43.6675 |
43.872501 |
43.485001 |
43.630001 |
83241600 |
| AAPL |
2019-03-07 |
43.467499 |
43.610001 |
43.005001 |
43.125 |
99185600 |
| AAPL |
2019-03-08 |
42.580002 |
43.267502 |
42.375 |
43.227501 |
95997600 |
| AAPL |
2019-03-11 |
43.872501 |
44.779999 |
43.837502 |
44.724998 |
128044000 |
| AAPL |
2019-03-12 |
45.0 |
45.6675 |
44.842499 |
45.227501 |
129870400 |
| AAPL |
2019-03-13 |
45.5625 |
45.825001 |
45.23 |
45.427502 |
124130000 |
| AAPL |
2019-03-14 |
45.974998 |
46.025002 |
45.639999 |
45.932499 |
94318000 |
| AAPL |
2019-03-15 |
46.212502 |
46.8325 |
45.935001 |
46.529999 |
156171600 |
| AAPL |
2019-03-18 |
46.450001 |
47.0975 |
46.447498 |
47.005001 |
104879200 |
| AAPL |
2019-03-19 |
47.087502 |
47.247501 |
46.48 |
46.6325 |
126585600 |
| AAPL |
2019-03-20 |
46.557499 |
47.372501 |
46.182499 |
47.040001 |
124140800 |
| AAPL |
2019-03-21 |
47.505001 |
49.0825 |
47.452499 |
48.772499 |
204136800 |
| AAPL |
2019-03-22 |
48.834999 |
49.422501 |
47.695 |
47.762501 |
169630800 |
| AAPL |
2019-03-25 |
47.877499 |
47.994999 |
46.650002 |
47.185001 |
175381200 |
| AAPL |
2019-03-26 |
47.915001 |
48.220001 |
46.145 |
46.697498 |
199202000 |
| AAPL |
2019-03-27 |
47.1875 |
47.439999 |
46.637501 |
47.1175 |
119393600 |
| AAPL |
2019-03-28 |
47.237499 |
47.389999 |
46.8825 |
47.18 |
83121600 |
| AAPL |
2019-03-29 |
47.4575 |
47.52 |
47.134998 |
47.487499 |
94256000 |
| AAPL |
2019-04-01 |
47.91 |
47.919998 |
47.095001 |
47.810001 |
111448000 |
| AAPL |
2019-04-02 |
47.772499 |
48.615002 |
47.762501 |
48.505001 |
91062800 |
| AAPL |
2019-04-03 |
48.3125 |
49.125 |
48.287498 |
48.837502 |
93087200 |
| AAPL |
2019-04-04 |
48.697498 |
49.092499 |
48.285 |
48.922501 |
76457200 |
| AAPL |
2019-04-05 |
49.112499 |
49.275002 |
48.982498 |
49.25 |
74106400 |
| AAPL |
2019-04-08 |
49.105 |
50.057499 |
49.084999 |
50.025002 |
103526800 |
| AAPL |
2019-04-09 |
50.080002 |
50.712502 |
49.807499 |
49.875 |
143072800 |
| AAPL |
2019-04-10 |
49.669998 |
50.185001 |
49.544998 |
50.154999 |
86781200 |
| AAPL |
2019-04-11 |
50.212502 |
50.25 |
49.610001 |
49.737499 |
83603200 |
| AAPL |
2019-04-12 |
49.799999 |
50.035 |
49.052502 |
49.717499 |
111042800 |
| AAPL |
2019-04-15 |
49.645 |
49.962502 |
49.502499 |
49.807499 |
70146400 |
| AAPL |
2019-04-16 |
49.865002 |
50.342499 |
49.639999 |
49.8125 |
102785600 |
| AAPL |
2019-04-17 |
49.884998 |
50.845001 |
49.6525 |
50.782501 |
115627200 |
| AAPL |
2019-04-18 |
50.779999 |
51.037498 |
50.630001 |
50.965 |
96783200 |
| AAPL |
2019-04-22 |
50.7075 |
51.235001 |
50.584999 |
51.1325 |
77758000 |
| AAPL |
2019-04-23 |
51.107498 |
51.9375 |
50.974998 |
51.869999 |
93292000 |
| AAPL |
2019-04-24 |
51.84 |
52.119999 |
51.762501 |
51.790001 |
70162400 |
| AAPL |
2019-04-25 |
51.7075 |
51.939999 |
51.279999 |
51.32 |
74172800 |
| AAPL |
2019-04-26 |
51.224998 |
51.25 |
50.529999 |
51.075001 |
74596400 |
| AAPL |
2019-04-29 |
51.099998 |
51.4925 |
50.965 |
51.1525 |
88818800 |
| AAPL |
2019-04-30 |
50.764999 |
50.849998 |
49.7775 |
50.1675 |
186139600 |
| AAPL |
2019-05-01 |
52.470001 |
53.827499 |
52.307499 |
52.630001 |
259309200 |
| AAPL |
2019-05-02 |
52.459999 |
53.162498 |
52.032501 |
52.287498 |
127985200 |
| AAPL |
2019-05-03 |
52.7225 |
52.959999 |
52.557499 |
52.9375 |
83569600 |
| AAPL |
2019-05-06 |
51.072498 |
52.209999 |
50.875 |
52.119999 |
129772400 |
| AAPL |
2019-05-07 |
51.470001 |
51.855 |
50.2075 |
50.715 |
155054800 |
| AAPL |
2019-05-08 |
50.474998 |
51.334999 |
50.4375 |
50.724998 |
105358000 |
| AAPL |
2019-05-09 |
50.099998 |
50.419998 |
49.165001 |
50.18 |
139634400 |
| AAPL |
2019-05-10 |
49.355 |
49.712502 |
48.192501 |
49.294998 |
164834800 |
| AAPL |
2019-05-13 |
46.927502 |
47.369999 |
45.712502 |
46.43 |
229722400 |
| AAPL |
2019-05-14 |
46.602501 |
47.424999 |
46.352501 |
47.165001 |
146118800 |
| AAPL |
2019-05-15 |
46.567501 |
47.9375 |
46.505001 |
47.73 |
106178800 |
| AAPL |
2019-05-16 |
47.477501 |
48.1175 |
47.209999 |
47.52 |
132125600 |
| AAPL |
2019-05-17 |
46.732498 |
47.724998 |
46.689999 |
47.25 |
131516400 |
| AAPL |
2019-05-20 |
45.880001 |
46.087502 |
45.07 |
45.772499 |
154449200 |
| AAPL |
2019-05-21 |
46.305 |
47.0 |
46.174999 |
46.650002 |
113459200 |
| AAPL |
2019-05-22 |
46.165001 |
46.427502 |
45.637501 |
45.695 |
118994400 |
| AAPL |
2019-05-23 |
44.950001 |
45.134998 |
44.452499 |
44.915001 |
146118800 |
| AAPL |
2019-05-24 |
45.049999 |
45.535 |
44.654999 |
44.7425 |
94858800 |
| AAPL |
2019-05-28 |
44.73 |
45.147499 |
44.477501 |
44.557499 |
111792800 |
| AAPL |
2019-05-29 |
44.105 |
44.837502 |
44.0 |
44.345001 |
113924800 |
| AAPL |
2019-05-30 |
44.487499 |
44.807499 |
44.1675 |
44.575001 |
84873600 |
| AAPL |
2019-05-31 |
44.057499 |
44.497501 |
43.747501 |
43.767502 |
108174400 |
| AAPL |
2019-06-03 |
43.900002 |
44.48 |
42.567501 |
43.325001 |
161584400 |
| AAPL |
2019-06-04 |
43.860001 |
44.9575 |
43.630001 |
44.91 |
123872000 |
| AAPL |
2019-06-05 |
46.07 |
46.247501 |
45.285 |
45.634998 |
119093600 |
| AAPL |
2019-06-06 |
45.77 |
46.3675 |
45.537498 |
46.305 |
90105200 |
| AAPL |
2019-06-07 |
46.627499 |
47.98 |
46.442501 |
47.537498 |
122737600 |
| AAPL |
2019-06-10 |
47.952499 |
48.842499 |
47.904999 |
48.145 |
104883600 |
| AAPL |
2019-06-11 |
48.715 |
49.0 |
48.400002 |
48.702499 |
107731600 |
| AAPL |
2019-06-12 |
48.487499 |
48.9925 |
48.3475 |
48.547501 |
73012800 |
| AAPL |
2019-06-13 |
48.674999 |
49.197498 |
48.400002 |
48.537498 |
86698400 |
| AAPL |
2019-06-14 |
47.887501 |
48.397499 |
47.575001 |
48.185001 |
75046000 |
| AAPL |
2019-06-17 |
48.224998 |
48.740002 |
48.0425 |
48.4725 |
58676400 |
| AAPL |
2019-06-18 |
49.012501 |
50.072498 |
48.802502 |
49.612499 |
106204000 |
| AAPL |
2019-06-19 |
49.919998 |
49.970001 |
49.327499 |
49.467499 |
84496800 |
| AAPL |
2019-06-20 |
50.092499 |
50.1525 |
49.5075 |
49.865002 |
86056000 |
| AAPL |
2019-06-21 |
49.700001 |
50.212502 |
49.537498 |
49.695 |
191202400 |
| AAPL |
2019-06-24 |
49.634998 |
50.040001 |
49.5425 |
49.645 |
72881600 |
| AAPL |
2019-06-25 |
49.607498 |
49.814999 |
48.822498 |
48.892502 |
84281200 |
| AAPL |
2019-06-26 |
49.442501 |
50.247501 |
49.337502 |
49.950001 |
104270000 |
| AAPL |
2019-06-27 |
50.072498 |
50.392502 |
49.892502 |
49.935001 |
83598800 |
| AAPL |
2019-06-28 |
49.669998 |
49.875 |
49.262501 |
49.48 |
124442400 |
| AAPL |
2019-07-01 |
50.7925 |
51.122501 |
50.162498 |
50.387501 |
109012000 |
| AAPL |
2019-07-02 |
50.352501 |
50.782501 |
50.34 |
50.682499 |
67740800 |
| AAPL |
2019-07-03 |
50.82 |
51.110001 |
50.672501 |
51.102501 |
45448000 |
| AAPL |
2019-07-05 |
50.837502 |
51.27 |
50.724998 |
51.057499 |
69062000 |
| AAPL |
2019-07-08 |
50.202499 |
50.349998 |
49.602501 |
50.005001 |
101354400 |
| AAPL |
2019-07-09 |
49.799999 |
50.377499 |
49.702499 |
50.310001 |
82312000 |
| AAPL |
2019-07-10 |
50.462502 |
50.932499 |
50.389999 |
50.807499 |
71588400 |
| AAPL |
2019-07-11 |
50.827499 |
51.0975 |
50.427502 |
50.4375 |
80767200 |
| AAPL |
2019-07-12 |
50.612499 |
51.0 |
50.549999 |
50.825001 |
70380800 |
| AAPL |
2019-07-15 |
51.022499 |
51.467499 |
51.0 |
51.302502 |
67789600 |
| AAPL |
2019-07-16 |
51.147499 |
51.5275 |
50.875 |
51.125 |
67467200 |
| AAPL |
2019-07-17 |
51.012501 |
51.272499 |
50.817501 |
50.837502 |
56430000 |
| AAPL |
2019-07-18 |
51.0 |
51.470001 |
50.924999 |
51.415001 |
74162400 |
| AAPL |
2019-07-19 |
51.447498 |
51.625 |
50.59 |
50.647499 |
83717200 |
| AAPL |
2019-07-22 |
50.912498 |
51.807499 |
50.9025 |
51.805 |
89111600 |
| AAPL |
2019-07-23 |
52.115002 |
52.227501 |
51.822498 |
52.209999 |
73420800 |
| AAPL |
2019-07-24 |
51.9175 |
52.287498 |
51.7925 |
52.1675 |
59966400 |
| AAPL |
2019-07-25 |
52.2225 |
52.310001 |
51.682499 |
51.755001 |
55638400 |
| AAPL |
2019-07-26 |
51.869999 |
52.432499 |
51.785 |
51.935001 |
70475600 |
| AAPL |
2019-07-29 |
52.115002 |
52.66 |
52.110001 |
52.419998 |
86693600 |
| AAPL |
2019-07-30 |
52.189999 |
52.540001 |
51.827499 |
52.195 |
135742800 |
| AAPL |
2019-07-31 |
54.105 |
55.342499 |
52.825001 |
53.259998 |
277125600 |
| AAPL |
2019-08-01 |
53.474998 |
54.5075 |
51.685001 |
52.107498 |
216071600 |
| AAPL |
2019-08-02 |
51.3825 |
51.607498 |
50.407501 |
51.005001 |
163448400 |
| AAPL |
2019-08-05 |
49.497501 |
49.662498 |
48.145 |
48.334999 |
209572000 |
| AAPL |
2019-08-06 |
49.077499 |
49.517502 |
48.509998 |
49.25 |
143299200 |
| AAPL |
2019-08-07 |
48.852501 |
49.889999 |
48.455002 |
49.759998 |
133457600 |
| AAPL |
2019-08-08 |
50.049999 |
50.8825 |
49.8475 |
50.857498 |
108038000 |
| AAPL |
2019-08-09 |
50.325001 |
50.689999 |
49.822498 |
50.247501 |
98478800 |
| AAPL |
2019-08-12 |
49.904999 |
50.512501 |
49.787498 |
50.119999 |
89927600 |
| AAPL |
2019-08-13 |
50.255001 |
53.035 |
50.119999 |
52.2425 |
188874000 |
| AAPL |
2019-08-14 |
50.790001 |
51.610001 |
50.647499 |
50.6875 |
146189600 |
| AAPL |
2019-08-15 |
50.865002 |
51.285 |
49.9175 |
50.435001 |
108909600 |
| AAPL |
2019-08-16 |
51.07 |
51.790001 |
50.959999 |
51.625 |
110481600 |
| AAPL |
2019-08-19 |
52.654999 |
53.182499 |
52.5075 |
52.587502 |
97654400 |
| AAPL |
2019-08-20 |
52.720001 |
53.337502 |
52.580002 |
52.59 |
107537200 |
| AAPL |
2019-08-21 |
53.247501 |
53.412498 |
52.900002 |
53.16 |
86141600 |
| AAPL |
2019-08-22 |
53.297501 |
53.610001 |
52.6875 |
53.115002 |
89014800 |
| AAPL |
2019-08-23 |
52.357498 |
53.012501 |
50.25 |
50.66 |
187272000 |
| AAPL |
2019-08-26 |
51.465 |
51.797501 |
51.264999 |
51.622501 |
104174400 |
| AAPL |
2019-08-27 |
51.965 |
52.137501 |
50.8825 |
51.040001 |
103493200 |
| AAPL |
2019-08-28 |
51.025002 |
51.43 |
50.830002 |
51.3825 |
63755200 |
| AAPL |
2019-08-29 |
52.125 |
52.330002 |
51.665001 |
52.252499 |
83962000 |
| AAPL |
2019-08-30 |
52.540001 |
52.612499 |
51.799999 |
52.185001 |
84573600 |
| AAPL |
2019-09-03 |
51.607498 |
51.744999 |
51.055 |
51.424999 |
80092000 |
| AAPL |
2019-09-04 |
52.0975 |
52.369999 |
51.830002 |
52.297501 |
76752400 |
| AAPL |
2019-09-05 |
53.0 |
53.4925 |
52.877499 |
53.32 |
95654800 |
| AAPL |
2019-09-06 |
53.512501 |
53.605 |
53.127499 |
53.314999 |
77449200 |
| AAPL |
2019-09-09 |
53.709999 |
54.110001 |
52.767502 |
53.5425 |
109237600 |
| AAPL |
2019-09-10 |
53.465 |
54.195 |
52.927502 |
54.174999 |
127111600 |
| AAPL |
2019-09-11 |
54.517502 |
55.927502 |
54.432499 |
55.897499 |
177158400 |
| AAPL |
2019-09-12 |
56.200001 |
56.605 |
55.715 |
55.772499 |
128906800 |
| AAPL |
2019-09-13 |
55.0 |
55.197498 |
54.255001 |
54.6875 |
159053200 |
| AAPL |
2019-09-16 |
54.432499 |
55.032501 |
54.389999 |
54.974998 |
84632400 |
| AAPL |
2019-09-17 |
54.990002 |
55.205002 |
54.779999 |
55.174999 |
73274800 |
| AAPL |
2019-09-18 |
55.264999 |
55.712502 |
54.860001 |
55.692501 |
101360000 |
| AAPL |
2019-09-19 |
55.502499 |
55.939999 |
55.092499 |
55.240002 |
88242400 |
| AAPL |
2019-09-20 |
55.345001 |
55.639999 |
54.3675 |
54.432499 |
221652400 |
| AAPL |
2019-09-23 |
54.737499 |
54.959999 |
54.412498 |
54.68 |
76662000 |
| AAPL |
2019-09-24 |
55.2575 |
55.622501 |
54.297501 |
54.419998 |
124763200 |
| AAPL |
2019-09-25 |
54.637501 |
55.375 |
54.285 |
55.2575 |
87613600 |
| AAPL |
2019-09-26 |
55.0 |
55.235001 |
54.7075 |
54.9725 |
75334000 |
| AAPL |
2019-09-27 |
55.134998 |
55.240002 |
54.32 |
54.705002 |
101408000 |
| AAPL |
2019-09-30 |
55.224998 |
56.145 |
55.197498 |
55.9925 |
103909600 |
| AAPL |
2019-10-01 |
56.267502 |
57.055 |
56.049999 |
56.147499 |
139223200 |
| AAPL |
2019-10-02 |
55.764999 |
55.895 |
54.482498 |
54.740002 |
138449200 |
| AAPL |
2019-10-03 |
54.607498 |
55.240002 |
53.782501 |
55.205002 |
114426000 |
| AAPL |
2019-10-04 |
56.41 |
56.872501 |
55.9725 |
56.752499 |
138478800 |
| AAPL |
2019-10-07 |
56.567501 |
57.482498 |
56.459999 |
56.764999 |
122306000 |
| AAPL |
2019-10-08 |
56.455002 |
57.014999 |
56.0825 |
56.099998 |
111820000 |
| AAPL |
2019-10-09 |
56.7575 |
56.947498 |
56.41 |
56.7575 |
74770400 |
| AAPL |
2019-10-10 |
56.982498 |
57.610001 |
56.825001 |
57.522499 |
113013600 |
| AAPL |
2019-10-11 |
58.237499 |
59.41 |
58.077499 |
59.052502 |
166795600 |
| AAPL |
2019-10-14 |
58.724998 |
59.532501 |
58.6675 |
58.967499 |
96427600 |
| AAPL |
2019-10-15 |
59.0975 |
59.412498 |
58.720001 |
58.830002 |
87360000 |
| AAPL |
2019-10-16 |
58.342499 |
58.810001 |
58.299999 |
58.592499 |
73903200 |
| AAPL |
2019-10-17 |
58.772499 |
59.037498 |
58.380001 |
58.82 |
67585200 |
| AAPL |
2019-10-18 |
58.647499 |
59.395 |
58.572498 |
59.102501 |
97433600 |
| AAPL |
2019-10-21 |
59.380001 |
60.247501 |
59.330002 |
60.127499 |
87247200 |
| AAPL |
2019-10-22 |
60.290001 |
60.549999 |
59.904999 |
59.990002 |
82293600 |
| AAPL |
2019-10-23 |
60.525002 |
60.810001 |
60.305 |
60.794998 |
75828800 |
| AAPL |
2019-10-24 |
61.127499 |
61.200001 |
60.452499 |
60.895 |
69275200 |
| AAPL |
2019-10-25 |
60.790001 |
61.682499 |
60.720001 |
61.645 |
73477200 |
| AAPL |
2019-10-28 |
61.855 |
62.3125 |
61.68 |
62.262501 |
96572800 |
| AAPL |
2019-10-29 |
62.2425 |
62.4375 |
60.642502 |
60.822498 |
142839600 |
| AAPL |
2019-10-30 |
61.189999 |
61.325001 |
60.302502 |
60.814999 |
124522000 |
| AAPL |
2019-10-31 |
61.810001 |
62.2925 |
59.314999 |
62.189999 |
139162000 |
| AAPL |
2019-11-01 |
62.384998 |
63.982498 |
62.290001 |
63.955002 |
151125200 |
| AAPL |
2019-11-04 |
64.332497 |
64.462502 |
63.845001 |
64.375 |
103272000 |
| AAPL |
2019-11-05 |
64.262497 |
64.547501 |
64.080002 |
64.282501 |
79897600 |
| AAPL |
2019-11-06 |
64.192497 |
64.372498 |
63.842499 |
64.309998 |
75864400 |
| AAPL |
2019-11-07 |
64.684998 |
65.087502 |
64.527496 |
64.857498 |
94940400 |
| AAPL |
2019-11-08 |
64.672501 |
65.110001 |
64.212502 |
65.035004 |
69986400 |
| AAPL |
2019-11-11 |
64.574997 |
65.6175 |
64.57 |
65.550003 |
81821200 |
| AAPL |
2019-11-12 |
65.387497 |
65.697502 |
65.230003 |
65.489998 |
87388800 |
| AAPL |
2019-11-13 |
65.282501 |
66.195 |
65.267502 |
66.1175 |
102734400 |
| AAPL |
2019-11-14 |
65.9375 |
66.220001 |
65.525002 |
65.660004 |
89182800 |
| AAPL |
2019-11-15 |
65.919998 |
66.445 |
65.752502 |
66.440002 |
100206400 |
| AAPL |
2019-11-18 |
66.449997 |
66.857498 |
66.057503 |
66.775002 |
86703200 |
| AAPL |
2019-11-19 |
66.974998 |
67.0 |
66.347504 |
66.572502 |
76167200 |
| AAPL |
2019-11-20 |
66.385002 |
66.519997 |
65.099998 |
65.797501 |
106234400 |
| AAPL |
2019-11-21 |
65.922501 |
66.002502 |
65.294998 |
65.502502 |
121395200 |
| AAPL |
2019-11-22 |
65.647499 |
65.794998 |
65.209999 |
65.445 |
65325200 |
| AAPL |
2019-11-25 |
65.677498 |
66.610001 |
65.629997 |
66.592499 |
84020400 |
| AAPL |
2019-11-26 |
66.735001 |
66.790001 |
65.625 |
66.072502 |
105207600 |
| AAPL |
2019-11-27 |
66.394997 |
66.995003 |
66.327499 |
66.959999 |
65235600 |
| AAPL |
2019-11-29 |
66.650002 |
67.0 |
66.474998 |
66.8125 |
46617600 |
| AAPL |
2019-12-02 |
66.817497 |
67.0625 |
65.862503 |
66.040001 |
94487200 |
| AAPL |
2019-12-03 |
64.577499 |
64.8825 |
64.072502 |
64.862503 |
114430400 |
| AAPL |
2019-12-04 |
65.267502 |
65.827499 |
65.169998 |
65.434998 |
67181600 |
| AAPL |
2019-12-05 |
65.947502 |
66.472504 |
65.682503 |
66.394997 |
74424400 |
| AAPL |
2019-12-06 |
66.870003 |
67.75 |
66.824997 |
67.677498 |
106075600 |
| AAPL |
2019-12-09 |
67.5 |
67.699997 |
66.227501 |
66.730003 |
128042400 |
| AAPL |
2019-12-10 |
67.150002 |
67.517502 |
66.464996 |
67.120003 |
90420400 |
| AAPL |
2019-12-11 |
67.202499 |
67.775002 |
67.125 |
67.692497 |
78756800 |
| AAPL |
2019-12-12 |
66.945 |
68.139999 |
66.830002 |
67.864998 |
137310400 |
| AAPL |
2019-12-13 |
67.864998 |
68.824997 |
67.732498 |
68.787498 |
133587600 |
| AAPL |
2019-12-16 |
69.25 |
70.197502 |
69.245003 |
69.964996 |
128186000 |
| AAPL |
2019-12-17 |
69.892502 |
70.442497 |
69.699997 |
70.102501 |
114158400 |
| AAPL |
2019-12-18 |
69.949997 |
70.474998 |
69.779999 |
69.934998 |
116028400 |
| AAPL |
2019-12-19 |
69.875 |
70.294998 |
69.737503 |
70.004997 |
98369200 |
| AAPL |
2019-12-20 |
70.557503 |
70.662498 |
69.639999 |
69.860001 |
275978000 |
| AAPL |
2019-12-23 |
70.1325 |
71.0625 |
70.092499 |
71.0 |
98572000 |
| AAPL |
2019-12-24 |
71.172501 |
71.222504 |
70.730003 |
71.067497 |
48478800 |
| AAPL |
2019-12-26 |
71.205002 |
72.495003 |
71.175003 |
72.477501 |
93121200 |
| AAPL |
2019-12-27 |
72.779999 |
73.4925 |
72.029999 |
72.449997 |
146266000 |
| AAPL |
2019-12-30 |
72.364998 |
73.172501 |
71.305 |
72.879997 |
144114400 |
| AAPL |
2019-12-31 |
72.482498 |
73.419998 |
72.379997 |
73.412498 |
100805600 |
| AAPL |
2020-01-02 |
74.059998 |
75.150002 |
73.797501 |
75.087502 |
135480400 |
| AAPL |
2020-01-03 |
74.287498 |
75.144997 |
74.125 |
74.357498 |
146322800 |
| AAPL |
2020-01-06 |
73.447502 |
74.989998 |
73.1875 |
74.949997 |
118387200 |
| AAPL |
2020-01-07 |
74.959999 |
75.224998 |
74.370003 |
74.597504 |
108872000 |
| AAPL |
2020-01-08 |
74.290001 |
76.110001 |
74.290001 |
75.797501 |
132079200 |
| AAPL |
2020-01-09 |
76.809998 |
77.607498 |
76.550003 |
77.407501 |
170108400 |
| AAPL |
2020-01-10 |
77.650002 |
78.167503 |
77.0625 |
77.582497 |
140644800 |
| AAPL |
2020-01-13 |
77.910004 |
79.267502 |
77.787498 |
79.239998 |
121532000 |
| AAPL |
2020-01-14 |
79.175003 |
79.392502 |
78.042503 |
78.169998 |
161954400 |
| AAPL |
2020-01-15 |
77.962502 |
78.875 |
77.387497 |
77.834999 |
121923600 |
| AAPL |
2020-01-16 |
78.397499 |
78.925003 |
78.022499 |
78.809998 |
108829200 |
| AAPL |
2020-01-17 |
79.067497 |
79.684998 |
78.75 |
79.682503 |
137816400 |
| AAPL |
2020-01-21 |
79.297501 |
79.754997 |
79.0 |
79.142502 |
110843200 |
| AAPL |
2020-01-22 |
79.644997 |
79.997498 |
79.327499 |
79.425003 |
101832400 |
| AAPL |
2020-01-23 |
79.480003 |
79.889999 |
78.912498 |
79.807503 |
104472000 |
| AAPL |
2020-01-24 |
80.0625 |
80.832497 |
79.379997 |
79.577499 |
146537600 |
| AAPL |
2020-01-27 |
77.514999 |
77.942497 |
76.220001 |
77.237503 |
161940000 |
| AAPL |
2020-01-28 |
78.150002 |
79.599998 |
78.047501 |
79.422501 |
162234000 |
| AAPL |
2020-01-29 |
81.112503 |
81.962502 |
80.345001 |
81.084999 |
216229200 |
| AAPL |
2020-01-30 |
80.135002 |
81.022499 |
79.6875 |
80.967499 |
126743200 |
| AAPL |
2020-01-31 |
80.232498 |
80.669998 |
77.072502 |
77.377502 |
199588400 |
| AAPL |
2020-02-03 |
76.074997 |
78.372498 |
75.555 |
77.165001 |
173788400 |
| AAPL |
2020-02-04 |
78.827499 |
79.910004 |
78.407501 |
79.712502 |
136616400 |
| AAPL |
2020-02-05 |
80.879997 |
81.190002 |
79.737503 |
80.362503 |
118826800 |
| AAPL |
2020-02-06 |
80.642502 |
81.305 |
80.065002 |
81.302498 |
105425600 |
| AAPL |
2020-02-07 |
80.592499 |
80.849998 |
79.5 |
80.0075 |
117684000 |
| AAPL |
2020-02-10 |
78.544998 |
80.387497 |
78.462502 |
80.387497 |
109348800 |
| AAPL |
2020-02-11 |
80.900002 |
80.974998 |
79.677498 |
79.902496 |
94323200 |
| AAPL |
2020-02-12 |
80.3675 |
81.805 |
80.3675 |
81.800003 |
113730400 |
| AAPL |
2020-02-13 |
81.047501 |
81.555 |
80.837502 |
81.217499 |
94747600 |
| AAPL |
2020-02-14 |
81.184998 |
81.495003 |
80.712502 |
81.237503 |
80113600 |
| AAPL |
2020-02-18 |
78.839996 |
79.9375 |
78.652496 |
79.75 |
152531200 |
| AAPL |
2020-02-19 |
80.0 |
81.142502 |
80.0 |
80.904999 |
93984000 |
| AAPL |
2020-02-20 |
80.657501 |
81.162498 |
79.552498 |
80.074997 |
100566000 |
| AAPL |
2020-02-21 |
79.654999 |
80.112503 |
77.625 |
78.262497 |
129554000 |
| AAPL |
2020-02-24 |
74.315002 |
76.044998 |
72.307503 |
74.544998 |
222195200 |
| AAPL |
2020-02-25 |
75.237503 |
75.6325 |
71.532501 |
72.019997 |
230673600 |
| AAPL |
2020-02-26 |
71.6325 |
74.470001 |
71.625 |
73.162498 |
198054800 |
| AAPL |
2020-02-27 |
70.275002 |
71.5 |
68.239998 |
68.379997 |
320605600 |
| AAPL |
2020-02-28 |
64.315002 |
69.602501 |
64.092499 |
68.339996 |
426510000 |
| AAPL |
2020-03-02 |
70.57 |
75.360001 |
69.43 |
74.702499 |
341397200 |
| AAPL |
2020-03-03 |
75.917503 |
76.0 |
71.449997 |
72.330002 |
319475600 |
| AAPL |
2020-03-04 |
74.110001 |
75.849998 |
73.282501 |
75.684998 |
219178400 |
| AAPL |
2020-03-05 |
73.879997 |
74.887497 |
72.852501 |
73.230003 |
187572800 |
| AAPL |
2020-03-06 |
70.5 |
72.705002 |
70.307503 |
72.2575 |
226176800 |
| AAPL |
2020-03-09 |
65.9375 |
69.522499 |
65.75 |
66.542503 |
286744800 |
| AAPL |
2020-03-10 |
69.285004 |
71.610001 |
67.342499 |
71.334999 |
285290000 |
| AAPL |
2020-03-11 |
69.347504 |
70.305 |
67.964996 |
68.857498 |
255598800 |
| AAPL |
2020-03-12 |
63.985001 |
67.5 |
62.0 |
62.057499 |
418474000 |
| AAPL |
2020-03-13 |
66.222504 |
69.980003 |
63.237499 |
69.4925 |
370732000 |
| AAPL |
2020-03-16 |
60.487499 |
64.769997 |
60.0 |
60.552502 |
322423600 |
| AAPL |
2020-03-17 |
61.877499 |
64.402496 |
59.599998 |
63.215 |
324056000 |
| AAPL |
2020-03-18 |
59.942501 |
62.5 |
59.279999 |
61.6675 |
300233600 |
| AAPL |
2020-03-19 |
61.8475 |
63.209999 |
60.6525 |
61.195 |
271857200 |
| AAPL |
2020-03-20 |
61.794998 |
62.9575 |
57.0 |
57.310001 |
401693200 |
| AAPL |
2020-03-23 |
57.02 |
57.125 |
53.1525 |
56.092499 |
336752800 |
| AAPL |
2020-03-24 |
59.09 |
61.922501 |
58.575001 |
61.720001 |
287531200 |
| AAPL |
2020-03-25 |
62.6875 |
64.5625 |
61.075001 |
61.380001 |
303602000 |
| AAPL |
2020-03-26 |
61.630001 |
64.669998 |
61.59 |
64.610001 |
252087200 |
| AAPL |
2020-03-27 |
63.1875 |
63.967499 |
61.762501 |
61.935001 |
204216800 |
| AAPL |
2020-03-30 |
62.685001 |
63.880001 |
62.349998 |
63.702499 |
167976400 |
| AAPL |
2020-03-31 |
63.900002 |
65.622498 |
63.0 |
63.572498 |
197002000 |
| AAPL |
2020-04-01 |
61.625 |
62.18 |
59.782501 |
60.227501 |
176218400 |
| AAPL |
2020-04-02 |
60.084999 |
61.287498 |
59.224998 |
61.232498 |
165934000 |
| AAPL |
2020-04-03 |
60.700001 |
61.424999 |
59.7425 |
60.352501 |
129880000 |
| AAPL |
2020-04-06 |
62.724998 |
65.777496 |
62.345001 |
65.6175 |
201820400 |
| AAPL |
2020-04-07 |
67.699997 |
67.925003 |
64.75 |
64.857498 |
202887200 |
| AAPL |
2020-04-08 |
65.684998 |
66.842499 |
65.307503 |
66.517502 |
168895200 |
| AAPL |
2020-04-09 |
67.175003 |
67.517502 |
66.175003 |
66.997498 |
161834800 |
| AAPL |
2020-04-13 |
67.077499 |
68.425003 |
66.457497 |
68.3125 |
131022800 |
| AAPL |
2020-04-14 |
70.0 |
72.0625 |
69.512497 |
71.762497 |
194994800 |
| AAPL |
2020-04-15 |
70.599998 |
71.582497 |
70.157501 |
71.107498 |
131154400 |
| AAPL |
2020-04-16 |
71.845001 |
72.050003 |
70.587502 |
71.672501 |
157125200 |
| AAPL |
2020-04-17 |
71.172501 |
71.737503 |
69.214996 |
70.699997 |
215250000 |
| AAPL |
2020-04-20 |
69.487503 |
70.419998 |
69.212502 |
69.232498 |
130015200 |
| AAPL |
2020-04-21 |
69.07 |
69.3125 |
66.357498 |
67.092499 |
180991600 |
| AAPL |
2020-04-22 |
68.402496 |
69.474998 |
68.050003 |
69.025002 |
116862400 |
| AAPL |
2020-04-23 |
68.967499 |
70.4375 |
68.717499 |
68.7575 |
124814400 |
| AAPL |
2020-04-24 |
69.300003 |
70.752502 |
69.25 |
70.7425 |
126161200 |
| AAPL |
2020-04-27 |
70.449997 |
71.135002 |
69.987503 |
70.792503 |
117087600 |
| AAPL |
2020-04-28 |
71.269997 |
71.457497 |
69.550003 |
69.644997 |
112004800 |
| AAPL |
2020-04-29 |
71.182503 |
72.417503 |
70.972504 |
71.932503 |
137280800 |
| AAPL |
2020-04-30 |
72.489998 |
73.6325 |
72.087502 |
73.449997 |
183064000 |
| AAPL |
2020-05-01 |
71.5625 |
74.75 |
71.462502 |
72.267502 |
240616800 |
| AAPL |
2020-05-04 |
72.292503 |
73.422501 |
71.580002 |
73.290001 |
133568000 |
| AAPL |
2020-05-05 |
73.764999 |
75.25 |
73.614998 |
74.389999 |
147751200 |
| AAPL |
2020-05-06 |
75.114998 |
75.809998 |
74.717499 |
75.157501 |
142333600 |
| AAPL |
2020-05-07 |
75.805 |
76.292503 |
75.4925 |
75.934998 |
115215200 |
| AAPL |
2020-05-08 |
76.410004 |
77.587502 |
76.072502 |
77.532501 |
133838400 |
| AAPL |
2020-05-11 |
77.025002 |
79.262497 |
76.809998 |
78.752502 |
145946400 |
| AAPL |
2020-05-12 |
79.457497 |
79.922501 |
77.727501 |
77.852501 |
162301200 |
| AAPL |
2020-05-13 |
78.037498 |
78.987503 |
75.802498 |
76.912498 |
200622400 |
| AAPL |
2020-05-14 |
76.127502 |
77.447502 |
75.3825 |
77.385002 |
158929200 |
| AAPL |
2020-05-15 |
75.087502 |
76.974998 |
75.052498 |
76.927498 |
166348400 |
| AAPL |
2020-05-18 |
78.292503 |
79.125 |
77.580002 |
78.739998 |
135178400 |
| AAPL |
2020-05-19 |
78.7575 |
79.629997 |
78.252502 |
78.285004 |
101729600 |
| AAPL |
2020-05-20 |
79.169998 |
79.879997 |
79.129997 |
79.807503 |
111504800 |
| AAPL |
2020-05-21 |
79.665001 |
80.222504 |
78.967499 |
79.212502 |
102688800 |
| AAPL |
2020-05-22 |
78.942497 |
79.807503 |
78.837502 |
79.722504 |
81803200 |
| AAPL |
2020-05-26 |
80.875 |
81.059998 |
79.125 |
79.182503 |
125522000 |
| AAPL |
2020-05-27 |
79.035004 |
79.677498 |
78.272499 |
79.527496 |
112945200 |
| AAPL |
2020-05-28 |
79.192497 |
80.860001 |
78.907501 |
79.5625 |
133560800 |
| AAPL |
2020-05-29 |
79.8125 |
80.287498 |
79.1175 |
79.485001 |
153532400 |
| AAPL |
2020-06-01 |
79.4375 |
80.587502 |
79.302498 |
80.462502 |
80791200 |
| AAPL |
2020-06-02 |
80.1875 |
80.860001 |
79.732498 |
80.834999 |
87642800 |
| AAPL |
2020-06-03 |
81.165001 |
81.550003 |
80.574997 |
81.279999 |
104491200 |
| AAPL |
2020-06-04 |
81.097504 |
81.404999 |
80.195 |
80.580002 |
87560400 |
| AAPL |
2020-06-05 |
80.837502 |
82.9375 |
80.807503 |
82.875 |
137250400 |
| AAPL |
2020-06-08 |
82.5625 |
83.400002 |
81.830002 |
83.364998 |
95654400 |
| AAPL |
2020-06-09 |
83.035004 |
86.402496 |
83.002502 |
85.997498 |
147712400 |
| AAPL |
2020-06-10 |
86.974998 |
88.692497 |
86.522499 |
88.209999 |
166651600 |
| AAPL |
2020-06-11 |
87.327499 |
87.764999 |
83.870003 |
83.974998 |
201662400 |
| AAPL |
2020-06-12 |
86.18 |
86.949997 |
83.555 |
84.699997 |
200146000 |
| AAPL |
2020-06-15 |
83.3125 |
86.419998 |
83.144997 |
85.747498 |
138808800 |
| AAPL |
2020-06-16 |
87.864998 |
88.300003 |
86.18 |
88.019997 |
165428800 |
| AAPL |
2020-06-17 |
88.787498 |
88.849998 |
87.772499 |
87.897499 |
114406400 |
| AAPL |
2020-06-18 |
87.852501 |
88.362503 |
87.305 |
87.932503 |
96820400 |
| AAPL |
2020-06-19 |
88.660004 |
89.139999 |
86.287498 |
87.43 |
264476000 |
| AAPL |
2020-06-22 |
87.834999 |
89.864998 |
87.787498 |
89.717499 |
135445200 |
| AAPL |
2020-06-23 |
91.0 |
93.095001 |
90.567497 |
91.6325 |
212155600 |
| AAPL |
2020-06-24 |
91.25 |
92.197502 |
89.629997 |
90.014999 |
192623200 |
| AAPL |
2020-06-25 |
90.175003 |
91.25 |
89.392502 |
91.209999 |
137522400 |
| AAPL |
2020-06-26 |
91.102501 |
91.330002 |
88.254997 |
88.407501 |
205256800 |
| AAPL |
2020-06-29 |
88.3125 |
90.542503 |
87.82 |
90.445 |
130646000 |
| AAPL |
2020-06-30 |
90.019997 |
91.495003 |
90.0 |
91.199997 |
140223200 |
| AAPL |
2020-07-01 |
91.279999 |
91.839996 |
90.977501 |
91.027496 |
110737200 |
| AAPL |
2020-07-02 |
91.962502 |
92.6175 |
90.910004 |
91.027496 |
114041600 |
| AAPL |
2020-07-06 |
92.5 |
93.945 |
92.467499 |
93.462502 |
118655600 |
| AAPL |
2020-07-07 |
93.852501 |
94.654999 |
93.057503 |
93.172501 |
112424400 |
| AAPL |
2020-07-08 |
94.18 |
95.375 |
94.089996 |
95.342499 |
117092000 |
| AAPL |
2020-07-09 |
96.262497 |
96.317497 |
94.672501 |
95.752502 |
125642800 |
| AAPL |
2020-07-10 |
95.334999 |
95.980003 |
94.705002 |
95.919998 |
90257200 |
| AAPL |
2020-07-13 |
97.264999 |
99.955002 |
95.2575 |
95.477501 |
191649200 |
| AAPL |
2020-07-14 |
94.839996 |
97.254997 |
93.877502 |
97.057503 |
170989200 |
| AAPL |
2020-07-15 |
98.989998 |
99.247498 |
96.489998 |
97.724998 |
153198000 |
| AAPL |
2020-07-16 |
96.5625 |
97.404999 |
95.904999 |
96.522499 |
110577600 |
| AAPL |
2020-07-17 |
96.987503 |
97.147499 |
95.839996 |
96.327499 |
92186800 |
| AAPL |
2020-07-20 |
96.417503 |
98.5 |
96.0625 |
98.357498 |
90318000 |
| AAPL |
2020-07-21 |
99.172501 |
99.25 |
96.7425 |
97.0 |
103433200 |
| AAPL |
2020-07-22 |
96.692497 |
97.974998 |
96.602501 |
97.272499 |
89001600 |
| AAPL |
2020-07-23 |
96.997498 |
97.077499 |
92.010002 |
92.845001 |
197004400 |
| AAPL |
2020-07-24 |
90.987503 |
92.970001 |
89.144997 |
92.614998 |
185438800 |
| AAPL |
2020-07-27 |
93.709999 |
94.904999 |
93.480003 |
94.809998 |
121214000 |
| AAPL |
2020-07-28 |
94.3675 |
94.550003 |
93.247498 |
93.252502 |
103625600 |
| AAPL |
2020-07-29 |
93.75 |
95.230003 |
93.712502 |
95.040001 |
90329200 |
| AAPL |
2020-07-30 |
94.1875 |
96.297501 |
93.767502 |
96.190002 |
158130000 |
| AAPL |
2020-07-31 |
102.885002 |
106.415001 |
100.824997 |
106.260002 |
374336800 |
| AAPL |
2020-08-03 |
108.199997 |
111.637497 |
107.892502 |
108.9375 |
308151200 |
| AAPL |
2020-08-04 |
109.1325 |
110.790001 |
108.387497 |
109.665001 |
173071600 |
| AAPL |
2020-08-05 |
109.377502 |
110.392502 |
108.897499 |
110.0625 |
121776800 |
| AAPL |
2020-08-06 |
110.404999 |
114.412498 |
109.797501 |
113.902496 |
202428800 |
| AAPL |
2020-08-07 |
113.205002 |
113.675003 |
110.292503 |
111.112503 |
198045600 |
| AAPL |
2020-08-10 |
112.599998 |
113.775002 |
110.0 |
112.727501 |
212403600 |
| AAPL |
2020-08-11 |
111.970001 |
112.482498 |
109.107498 |
109.375 |
187902400 |
| AAPL |
2020-08-12 |
110.497498 |
113.275002 |
110.297501 |
113.010002 |
165598000 |
| AAPL |
2020-08-13 |
114.43 |
116.042503 |
113.927498 |
115.010002 |
210082000 |
| AAPL |
2020-08-14 |
114.830002 |
115.0 |
113.044998 |
114.907501 |
165565200 |
| AAPL |
2020-08-17 |
116.0625 |
116.087502 |
113.962502 |
114.607498 |
119561600 |
| AAPL |
2020-08-18 |
114.352501 |
116.0 |
114.0075 |
115.5625 |
105633600 |
| AAPL |
2020-08-19 |
115.982498 |
117.162498 |
115.610001 |
115.707497 |
145538000 |
| AAPL |
2020-08-20 |
115.75 |
118.392502 |
115.732498 |
118.275002 |
126907200 |
| AAPL |
2020-08-21 |
119.262497 |
124.8675 |
119.25 |
124.370003 |
338054800 |
| AAPL |
2020-08-24 |
128.697495 |
128.785004 |
123.9375 |
125.857498 |
345937600 |
| AAPL |
2020-08-25 |
124.697502 |
125.18 |
123.052498 |
124.824997 |
211495600 |
| AAPL |
2020-08-26 |
126.18 |
126.9925 |
125.082497 |
126.522499 |
163022400 |
| AAPL |
2020-08-27 |
127.142502 |
127.485001 |
123.832497 |
125.010002 |
155552400 |
| AAPL |
2020-08-28 |
126.012497 |
126.442497 |
124.577499 |
124.807503 |
187630000 |
| AAPL |
2020-08-31 |
127.580002 |
131.0 |
126.0 |
129.039993 |
225702700 |
| AAPL |
2020-09-01 |
132.759995 |
134.800003 |
130.529999 |
134.179993 |
151948100 |
| AAPL |
2020-09-02 |
137.589996 |
137.979996 |
127.0 |
131.399994 |
200119000 |
| AAPL |
2020-09-03 |
126.910004 |
128.839996 |
120.5 |
120.879997 |
257599600 |
| AAPL |
2020-09-04 |
120.07 |
123.699997 |
110.889999 |
120.959999 |
332607200 |
| AAPL |
2020-09-08 |
113.949997 |
118.989998 |
112.68 |
112.82 |
231366600 |
| AAPL |
2020-09-09 |
117.260002 |
119.139999 |
115.260002 |
117.32 |
176940500 |
| AAPL |
2020-09-10 |
120.360001 |
120.5 |
112.5 |
113.489998 |
182274400 |
| AAPL |
2020-09-11 |
114.57 |
115.230003 |
110.0 |
112.0 |
180860300 |
| AAPL |
2020-09-14 |
114.720001 |
115.93 |
112.800003 |
115.360001 |
140150100 |
| AAPL |
2020-09-15 |
118.330002 |
118.830002 |
113.610001 |
115.540001 |
184642000 |
| AAPL |
2020-09-16 |
115.230003 |
116.0 |
112.040001 |
112.129997 |
154679000 |
| AAPL |
2020-09-17 |
109.720001 |
112.199997 |
108.709999 |
110.339996 |
178011000 |
| AAPL |
2020-09-18 |
110.400002 |
110.879997 |
106.089996 |
106.839996 |
287104900 |
| AAPL |
2020-09-21 |
104.540001 |
110.190002 |
103.099998 |
110.080002 |
195713800 |
| AAPL |
2020-09-22 |
112.68 |
112.860001 |
109.160004 |
111.809998 |
183055400 |
| AAPL |
2020-09-23 |
111.620003 |
112.110001 |
106.769997 |
107.120003 |
150718700 |
| AAPL |
2020-09-24 |
105.169998 |
110.25 |
105.0 |
108.220001 |
167743300 |
| AAPL |
2020-09-25 |
108.43 |
112.440002 |
107.669998 |
112.279999 |
149981400 |
| AAPL |
2020-09-28 |
115.010002 |
115.32 |
112.779999 |
114.959999 |
137672400 |
| AAPL |
2020-09-29 |
114.550003 |
115.309998 |
113.57 |
114.089996 |
99382200 |
| AAPL |
2020-09-30 |
113.790001 |
117.260002 |
113.620003 |
115.809998 |
142675200 |
| AAPL |
2020-10-01 |
117.639999 |
117.720001 |
115.830002 |
116.790001 |
116120400 |
| AAPL |
2020-10-02 |
112.889999 |
115.370003 |
112.220001 |
113.019997 |
144712000 |
| AAPL |
2020-10-05 |
113.910004 |
116.650002 |
113.550003 |
116.5 |
106243800 |
| AAPL |
2020-10-06 |
115.699997 |
116.120003 |
112.25 |
113.160004 |
161498200 |
| AAPL |
2020-10-07 |
114.620003 |
115.550003 |
114.129997 |
115.080002 |
96849000 |
| AAPL |
2020-10-08 |
116.25 |
116.400002 |
114.589996 |
114.970001 |
83477200 |
| AAPL |
2020-10-09 |
115.279999 |
117.0 |
114.919998 |
116.970001 |
100506900 |
| AAPL |
2020-10-12 |
120.059998 |
125.18 |
119.279999 |
124.400002 |
240226800 |
| AAPL |
2020-10-13 |
125.269997 |
125.389999 |
119.650002 |
121.099998 |
262330500 |
| AAPL |
2020-10-14 |
121.0 |
123.029999 |
119.620003 |
121.190002 |
150712000 |
| AAPL |
2020-10-15 |
118.720001 |
121.199997 |
118.150002 |
120.709999 |
112559200 |
| AAPL |
2020-10-16 |
121.279999 |
121.550003 |
118.809998 |
119.019997 |
115393800 |
| AAPL |
2020-10-19 |
119.959999 |
120.419998 |
115.660004 |
115.980003 |
120639300 |
| AAPL |
2020-10-20 |
116.199997 |
118.980003 |
115.629997 |
117.510002 |
124423700 |
| AAPL |
2020-10-21 |
116.669998 |
118.709999 |
116.449997 |
116.870003 |
89946000 |
| AAPL |
2020-10-22 |
117.449997 |
118.040001 |
114.589996 |
115.75 |
101988000 |
| AAPL |
2020-10-23 |
116.389999 |
116.550003 |
114.279999 |
115.040001 |
82572600 |
| AAPL |
2020-10-26 |
114.010002 |
116.550003 |
112.879997 |
115.050003 |
111850700 |
| AAPL |
2020-10-27 |
115.489998 |
117.279999 |
114.540001 |
116.599998 |
92276800 |
| AAPL |
2020-10-28 |
115.050003 |
115.43 |
111.099998 |
111.199997 |
143937800 |
| AAPL |
2020-10-29 |
112.370003 |
116.93 |
112.199997 |
115.32 |
146129200 |
| AAPL |
2020-10-30 |
111.059998 |
111.989998 |
107.720001 |
108.860001 |
190272600 |
| AAPL |
2020-11-02 |
109.110001 |
110.68 |
107.32 |
108.769997 |
122866900 |
| AAPL |
2020-11-03 |
109.660004 |
111.489998 |
108.730003 |
110.440002 |
107624400 |
| AAPL |
2020-11-04 |
114.139999 |
115.589996 |
112.349998 |
114.949997 |
138235500 |
| AAPL |
2020-11-05 |
117.949997 |
119.620003 |
116.870003 |
119.029999 |
126387100 |
| AAPL |
2020-11-06 |
118.32 |
119.199997 |
116.129997 |
118.690002 |
114457900 |
| AAPL |
2020-11-09 |
120.5 |
121.989998 |
116.050003 |
116.32 |
154515300 |
| AAPL |
2020-11-10 |
115.550003 |
117.589996 |
114.129997 |
115.970001 |
138023400 |
| AAPL |
2020-11-11 |
117.190002 |
119.629997 |
116.440002 |
119.489998 |
112295000 |
| AAPL |
2020-11-12 |
119.620003 |
120.529999 |
118.57 |
119.209999 |
103162300 |
| AAPL |
2020-11-13 |
119.440002 |
119.669998 |
117.870003 |
119.260002 |
81581900 |
| AAPL |
2020-11-16 |
118.919998 |
120.989998 |
118.150002 |
120.300003 |
91183000 |
| AAPL |
2020-11-17 |
119.550003 |
120.669998 |
118.959999 |
119.389999 |
74271000 |
| AAPL |
2020-11-18 |
118.610001 |
119.82 |
118.0 |
118.029999 |
76322100 |
| AAPL |
2020-11-19 |
117.589996 |
119.059998 |
116.809998 |
118.639999 |
74113000 |
| AAPL |
2020-11-20 |
118.639999 |
118.769997 |
117.290001 |
117.339996 |
73604300 |
| AAPL |
2020-11-23 |
117.18 |
117.620003 |
113.75 |
113.849998 |
127959300 |
| AAPL |
2020-11-24 |
113.910004 |
115.849998 |
112.589996 |
115.169998 |
113874200 |
| AAPL |
2020-11-25 |
115.550003 |
116.75 |
115.169998 |
116.029999 |
76499200 |
| AAPL |
2020-11-27 |
116.57 |
117.489998 |
116.220001 |
116.589996 |
46691300 |
| AAPL |
2020-11-30 |
116.970001 |
120.970001 |
116.809998 |
119.050003 |
169410200 |
| AAPL |
2020-12-01 |
121.010002 |
123.470001 |
120.010002 |
122.720001 |
127728200 |
| AAPL |
2020-12-02 |
122.019997 |
123.370003 |
120.889999 |
123.080002 |
89004200 |
| AAPL |
2020-12-03 |
123.519997 |
123.779999 |
122.209999 |
122.940002 |
78967600 |
| AAPL |
2020-12-04 |
122.599998 |
122.860001 |
121.519997 |
122.25 |
78260400 |
| AAPL |
2020-12-07 |
122.309998 |
124.57 |
122.25 |
123.75 |
86712000 |
| AAPL |
2020-12-08 |
124.370003 |
124.980003 |
123.089996 |
124.379997 |
82225500 |
| AAPL |
2020-12-09 |
124.529999 |
125.949997 |
121.0 |
121.779999 |
115089200 |
| AAPL |
2020-12-10 |
120.5 |
123.870003 |
120.150002 |
123.239998 |
81312200 |
| AAPL |
2020-12-11 |
122.43 |
122.760002 |
120.550003 |
122.410004 |
86939800 |
| AAPL |
2020-12-14 |
122.599998 |
123.349998 |
121.540001 |
121.779999 |
79184500 |
| AAPL |
2020-12-15 |
124.339996 |
127.900002 |
124.129997 |
127.879997 |
157243700 |
| AAPL |
2020-12-16 |
127.410004 |
128.369995 |
126.559998 |
127.809998 |
98208600 |
| AAPL |
2020-12-17 |
128.899994 |
129.580002 |
128.039993 |
128.699997 |
94359800 |
| AAPL |
2020-12-18 |
128.960007 |
129.100006 |
126.120003 |
126.660004 |
192541500 |
| AAPL |
2020-12-21 |
125.019997 |
128.309998 |
123.449997 |
128.229996 |
121251600 |
| AAPL |
2020-12-22 |
131.610001 |
134.410004 |
129.649994 |
131.880005 |
168904800 |
| AAPL |
2020-12-23 |
132.160004 |
132.429993 |
130.779999 |
130.960007 |
88223700 |
| AAPL |
2020-12-24 |
131.320007 |
133.460007 |
131.100006 |
131.970001 |
54930100 |
| AAPL |
2020-12-28 |
133.990005 |
137.339996 |
133.509995 |
136.690002 |
124486200 |
| AAPL |
2020-12-29 |
138.050003 |
138.789993 |
134.339996 |
134.869995 |
121047300 |
| AAPL |
2020-12-30 |
135.580002 |
135.990005 |
133.399994 |
133.720001 |
96452100 |
| AAPL |
2020-12-31 |
134.080002 |
134.740005 |
131.720001 |
132.690002 |
99116600 |
| AAPL |
2021-01-04 |
133.520004 |
133.610001 |
126.760002 |
129.410004 |
143301900 |
| AAPL |
2021-01-05 |
128.889999 |
131.740005 |
128.429993 |
131.009995 |
97664900 |
| AAPL |
2021-01-06 |
127.720001 |
131.050003 |
126.379997 |
126.599998 |
155088000 |
| AAPL |
2021-01-07 |
128.360001 |
131.630005 |
127.860001 |
130.919998 |
109578200 |
| AAPL |
2021-01-08 |
132.429993 |
132.630005 |
130.229996 |
132.050003 |
105158200 |
| AAPL |
2021-01-11 |
129.190002 |
130.169998 |
128.5 |
128.979996 |
100384500 |
| AAPL |
2021-01-12 |
128.5 |
129.690002 |
126.860001 |
128.800003 |
91951100 |
| AAPL |
2021-01-13 |
128.759995 |
131.449997 |
128.490005 |
130.889999 |
88636800 |
| AAPL |
2021-01-14 |
130.800003 |
131.0 |
128.759995 |
128.910004 |
90221800 |
| AAPL |
2021-01-15 |
128.779999 |
130.220001 |
127.0 |
127.139999 |
111598500 |
| AAPL |
2021-01-19 |
127.779999 |
128.710007 |
126.940002 |
127.830002 |
90757300 |
| AAPL |
2021-01-20 |
128.660004 |
132.490005 |
128.550003 |
132.029999 |
104319500 |
| AAPL |
2021-01-21 |
133.800003 |
139.669998 |
133.589996 |
136.869995 |
120150900 |
| AAPL |
2021-01-22 |
136.279999 |
139.850006 |
135.020004 |
139.070007 |
114459400 |
| AAPL |
2021-01-25 |
143.070007 |
145.089996 |
136.539993 |
142.919998 |
157611700 |
| AAPL |
2021-01-26 |
143.600006 |
144.300003 |
141.369995 |
143.160004 |
98390600 |
| AAPL |
2021-01-27 |
143.429993 |
144.300003 |
140.410004 |
142.059998 |
140843800 |
| AAPL |
2021-01-28 |
139.520004 |
141.990005 |
136.699997 |
137.089996 |
142621100 |
| AAPL |
2021-01-29 |
135.830002 |
136.740005 |
130.210007 |
131.960007 |
177523800 |
| AAPL |
2021-02-01 |
133.75 |
135.380005 |
130.929993 |
134.139999 |
106239800 |
| AAPL |
2021-02-02 |
135.729996 |
136.309998 |
134.610001 |
134.990005 |
83305400 |
| AAPL |
2021-02-03 |
135.759995 |
135.770004 |
133.610001 |
133.940002 |
89880900 |
| AAPL |
2021-02-04 |
136.300003 |
137.399994 |
134.589996 |
137.389999 |
84183100 |
| AAPL |
2021-02-05 |
137.350006 |
137.419998 |
135.860001 |
136.759995 |
75693800 |
| AAPL |
2021-02-08 |
136.029999 |
136.960007 |
134.919998 |
136.910004 |
71297200 |
| AAPL |
2021-02-09 |
136.619995 |
137.880005 |
135.850006 |
136.009995 |
76774200 |
| AAPL |
2021-02-10 |
136.479996 |
136.990005 |
134.399994 |
135.389999 |
73046600 |
| AAPL |
2021-02-11 |
135.899994 |
136.389999 |
133.770004 |
135.130005 |
64280000 |
| AAPL |
2021-02-12 |
134.350006 |
135.529999 |
133.690002 |
135.369995 |
60145100 |
| AAPL |
2021-02-16 |
135.490005 |
136.009995 |
132.789993 |
133.190002 |
80576300 |
| AAPL |
2021-02-17 |
131.25 |
132.220001 |
129.470001 |
130.839996 |
97918500 |
| AAPL |
2021-02-18 |
129.199997 |
130.0 |
127.410004 |
129.710007 |
96856700 |
| AAPL |
2021-02-19 |
130.240005 |
130.710007 |
128.800003 |
129.869995 |
87668800 |
| AAPL |
2021-02-22 |
128.009995 |
129.720001 |
125.599998 |
126.0 |
103916400 |
| AAPL |
2021-02-23 |
123.760002 |
126.709999 |
118.389999 |
125.860001 |
158273000 |
| AAPL |
2021-02-24 |
124.940002 |
125.559998 |
122.230003 |
125.349998 |
111039900 |
| AAPL |
2021-02-25 |
124.68 |
126.459999 |
120.540001 |
120.989998 |
148199500 |
| AAPL |
2021-02-26 |
122.589996 |
124.849998 |
121.199997 |
121.260002 |
164560400 |
| AAPL |
2021-03-01 |
123.75 |
127.93 |
122.790001 |
127.790001 |
116307900 |
| AAPL |
2021-03-02 |
128.410004 |
128.720001 |
125.010002 |
125.120003 |
102260900 |
| AAPL |
2021-03-03 |
124.809998 |
125.709999 |
121.839996 |
122.059998 |
112966300 |
| AAPL |
2021-03-04 |
121.75 |
123.599998 |
118.620003 |
120.129997 |
178155000 |
| AAPL |
2021-03-05 |
120.980003 |
121.940002 |
117.57 |
121.419998 |
153766600 |
| AAPL |
2021-03-08 |
120.93 |
121.0 |
116.209999 |
116.360001 |
154376600 |
| AAPL |
2021-03-09 |
119.029999 |
122.059998 |
118.790001 |
121.089996 |
129525800 |
| AAPL |
2021-03-10 |
121.690002 |
122.169998 |
119.449997 |
119.980003 |
111943300 |
| AAPL |
2021-03-11 |
122.540001 |
123.209999 |
121.260002 |
121.959999 |
103026500 |
| AAPL |
2021-03-12 |
120.400002 |
121.169998 |
119.160004 |
121.029999 |
88105100 |
| AAPL |
2021-03-15 |
121.410004 |
124.0 |
120.419998 |
123.989998 |
92403800 |
| AAPL |
2021-03-16 |
125.699997 |
127.220001 |
124.720001 |
125.57 |
115227900 |
| AAPL |
2021-03-17 |
124.050003 |
125.860001 |
122.339996 |
124.760002 |
111932600 |
| AAPL |
2021-03-18 |
122.879997 |
123.18 |
120.32 |
120.529999 |
121229700 |
| AAPL |
2021-03-19 |
119.900002 |
121.43 |
119.68 |
119.989998 |
185549500 |
| AAPL |
2021-03-22 |
120.330002 |
123.870003 |
120.260002 |
123.389999 |
111912300 |
| AAPL |
2021-03-23 |
123.330002 |
124.239998 |
122.139999 |
122.540001 |
95467100 |
| AAPL |
2021-03-24 |
122.82 |
122.900002 |
120.07 |
120.089996 |
88530500 |
| AAPL |
2021-03-25 |
119.540001 |
121.660004 |
119.0 |
120.589996 |
98844700 |
| AAPL |
2021-03-26 |
120.349998 |
121.480003 |
118.919998 |
121.209999 |
94071200 |
| AAPL |
2021-03-29 |
121.650002 |
122.580002 |
120.730003 |
121.389999 |
80819200 |
| AAPL |
2021-03-30 |
120.110001 |
120.400002 |
118.860001 |
119.900002 |
85671900 |
| AAPL |
2021-03-31 |
121.650002 |
123.519997 |
121.150002 |
122.150002 |
118323800 |
| AAPL |
2021-04-01 |
123.660004 |
124.18 |
122.489998 |
123.0 |
75089100 |
| AAPL |
2021-04-05 |
123.870003 |
126.160004 |
123.07 |
125.900002 |
88651200 |
| AAPL |
2021-04-06 |
126.5 |
127.129997 |
125.650002 |
126.209999 |
80171300 |
| AAPL |
2021-04-07 |
125.830002 |
127.919998 |
125.139999 |
127.900002 |
83466700 |
| AAPL |
2021-04-08 |
128.949997 |
130.389999 |
128.520004 |
130.360001 |
88844600 |
| AAPL |
2021-04-09 |
129.800003 |
133.039993 |
129.470001 |
133.0 |
106686700 |
| AAPL |
2021-04-12 |
132.520004 |
132.850006 |
130.630005 |
131.240005 |
91420000 |
| AAPL |
2021-04-13 |
132.440002 |
134.660004 |
131.929993 |
134.429993 |
91266500 |
| AAPL |
2021-04-14 |
134.940002 |
135.0 |
131.660004 |
132.029999 |
87222800 |
| AAPL |
2021-04-15 |
133.820007 |
135.0 |
133.639999 |
134.5 |
89347100 |
| AAPL |
2021-04-16 |
134.300003 |
134.669998 |
133.279999 |
134.160004 |
84922400 |
| AAPL |
2021-04-19 |
133.509995 |
135.470001 |
133.339996 |
134.839996 |
94264200 |
| AAPL |
2021-04-20 |
135.020004 |
135.529999 |
131.809998 |
133.110001 |
94812300 |
| AAPL |
2021-04-21 |
132.360001 |
133.75 |
131.300003 |
133.5 |
68847100 |
| AAPL |
2021-04-22 |
133.039993 |
134.149994 |
131.410004 |
131.940002 |
84566500 |
| AAPL |
2021-04-23 |
132.160004 |
135.119995 |
132.160004 |
134.320007 |
78657500 |
| AAPL |
2021-04-26 |
134.830002 |
135.059998 |
133.559998 |
134.720001 |
66905100 |
| AAPL |
2021-04-27 |
135.009995 |
135.410004 |
134.110001 |
134.389999 |
66015800 |
| AAPL |
2021-04-28 |
134.309998 |
135.020004 |
133.080002 |
133.580002 |
107760100 |
| AAPL |
2021-04-29 |
136.470001 |
137.070007 |
132.449997 |
133.479996 |
151101000 |
| AAPL |
2021-04-30 |
131.779999 |
133.559998 |
131.070007 |
131.460007 |
109839500 |
| AAPL |
2021-05-03 |
132.039993 |
134.070007 |
131.830002 |
132.539993 |
75135100 |
| AAPL |
2021-05-04 |
131.190002 |
131.490005 |
126.699997 |
127.849998 |
137564700 |
| AAPL |
2021-05-05 |
129.199997 |
130.449997 |
127.970001 |
128.100006 |
84000900 |
| AAPL |
2021-05-06 |
127.889999 |
129.75 |
127.129997 |
129.740005 |
78128300 |
| AAPL |
2021-05-07 |
130.850006 |
131.259995 |
129.479996 |
130.210007 |
78973300 |
| AAPL |
2021-05-10 |
129.410004 |
129.539993 |
126.809998 |
126.849998 |
88071200 |
| AAPL |
2021-05-11 |
123.5 |
126.269997 |
122.769997 |
125.910004 |
126142800 |
| AAPL |
2021-05-12 |
123.400002 |
124.639999 |
122.25 |
122.769997 |
112172300 |
| AAPL |
2021-05-13 |
124.580002 |
126.150002 |
124.260002 |
124.970001 |
105861300 |
| AAPL |
2021-05-14 |
126.25 |
127.889999 |
125.849998 |
127.449997 |
81918000 |
| AAPL |
2021-05-17 |
126.82 |
126.93 |
125.169998 |
126.269997 |
74244600 |
| AAPL |
2021-05-18 |
126.559998 |
126.989998 |
124.779999 |
124.849998 |
63342900 |
| AAPL |
2021-05-19 |
123.160004 |
124.919998 |
122.860001 |
124.690002 |
92612000 |
| AAPL |
2021-05-20 |
125.230003 |
127.720001 |
125.099998 |
127.309998 |
76857100 |
| AAPL |
2021-05-21 |
127.82 |
128.0 |
125.209999 |
125.43 |
79295400 |
| AAPL |
2021-05-24 |
126.010002 |
127.940002 |
125.940002 |
127.099998 |
63092900 |
| AAPL |
2021-05-25 |
127.82 |
128.320007 |
126.32 |
126.900002 |
72009500 |
| AAPL |
2021-05-26 |
126.959999 |
127.389999 |
126.419998 |
126.849998 |
56575900 |
| AAPL |
2021-05-27 |
126.440002 |
127.639999 |
125.080002 |
125.279999 |
94625600 |
| AAPL |
2021-05-28 |
125.57 |
125.800003 |
124.550003 |
124.610001 |
71311100 |
| AAPL |
2021-06-01 |
125.080002 |
125.349998 |
123.940002 |
124.279999 |
67637100 |
| AAPL |
2021-06-02 |
124.279999 |
125.239998 |
124.050003 |
125.059998 |
59278900 |
| AAPL |
2021-06-03 |
124.68 |
124.849998 |
123.129997 |
123.540001 |
76229200 |
| AAPL |
2021-06-04 |
124.07 |
126.160004 |
123.849998 |
125.889999 |
75169300 |
| AAPL |
2021-06-07 |
126.169998 |
126.32 |
124.830002 |
125.900002 |
71057600 |
| AAPL |
2021-06-08 |
126.599998 |
128.460007 |
126.209999 |
126.739998 |
74403800 |
| AAPL |
2021-06-09 |
127.209999 |
127.75 |
126.519997 |
127.129997 |
56877900 |
| AAPL |
2021-06-10 |
127.019997 |
128.190002 |
125.940002 |
126.110001 |
71186400 |
| AAPL |
2021-06-11 |
126.529999 |
127.440002 |
126.099998 |
127.349998 |
53522400 |
| AAPL |
2021-06-14 |
127.82 |
130.539993 |
127.07 |
130.479996 |
96906500 |
| AAPL |
2021-06-15 |
129.940002 |
130.600006 |
129.389999 |
129.639999 |
62746300 |
| AAPL |
2021-06-16 |
130.369995 |
130.889999 |
128.460007 |
130.149994 |
91815000 |
| AAPL |
2021-06-17 |
129.800003 |
132.550003 |
129.649994 |
131.789993 |
96721700 |
| AAPL |
2021-06-18 |
130.710007 |
131.509995 |
130.240005 |
130.460007 |
108953300 |
| AAPL |
2021-06-21 |
130.300003 |
132.410004 |
129.210007 |
132.300003 |
79663300 |
| AAPL |
2021-06-22 |
132.130005 |
134.080002 |
131.619995 |
133.979996 |
74783600 |
| AAPL |
2021-06-23 |
133.770004 |
134.320007 |
133.229996 |
133.699997 |
60214200 |
| AAPL |
2021-06-24 |
134.449997 |
134.639999 |
132.929993 |
133.410004 |
68711000 |
| AAPL |
2021-06-25 |
133.460007 |
133.889999 |
132.809998 |
133.110001 |
70783700 |
| AAPL |
2021-06-28 |
133.410004 |
135.25 |
133.350006 |
134.779999 |
62111300 |
| AAPL |
2021-06-29 |
134.800003 |
136.490005 |
134.350006 |
136.330002 |
64556100 |
| AAPL |
2021-06-30 |
136.169998 |
137.410004 |
135.869995 |
136.960007 |
63261400 |
| AAPL |
2021-07-01 |
136.600006 |
137.330002 |
135.759995 |
137.270004 |
52485800 |
| AAPL |
2021-07-02 |
137.899994 |
140.0 |
137.75 |
139.960007 |
78852600 |
| AAPL |
2021-07-06 |
140.070007 |
143.149994 |
140.070007 |
142.020004 |
108181800 |
| AAPL |
2021-07-07 |
143.539993 |
144.889999 |
142.660004 |
144.570007 |
104911600 |
| AAPL |
2021-07-08 |
141.580002 |
144.059998 |
140.669998 |
143.240005 |
105575500 |
| AAPL |
2021-07-09 |
142.75 |
145.649994 |
142.649994 |
145.110001 |
99890800 |
| AAPL |
2021-07-12 |
146.210007 |
146.320007 |
144.0 |
144.5 |
76299700 |
| AAPL |
2021-07-13 |
144.029999 |
147.460007 |
143.630005 |
145.639999 |
100827100 |
| AAPL |
2021-07-14 |
148.100006 |
149.570007 |
147.679993 |
149.149994 |
127050800 |
| AAPL |
2021-07-15 |
149.240005 |
150.0 |
147.089996 |
148.479996 |
106820300 |
| AAPL |
2021-07-16 |
148.460007 |
149.759995 |
145.880005 |
146.389999 |
93251400 |
| AAPL |
2021-07-19 |
143.75 |
144.070007 |
141.669998 |
142.449997 |
121434600 |
| AAPL |
2021-07-20 |
143.460007 |
147.100006 |
142.960007 |
146.149994 |
96350000 |
| AAPL |
2021-07-21 |
145.529999 |
146.130005 |
144.630005 |
145.399994 |
74993500 |
| AAPL |
2021-07-22 |
145.940002 |
148.199997 |
145.809998 |
146.800003 |
77338200 |
| AAPL |
2021-07-23 |
147.550003 |
148.720001 |
146.919998 |
148.559998 |
71447400 |
| AAPL |
2021-07-26 |
148.270004 |
149.830002 |
147.699997 |
148.990005 |
72434100 |
| AAPL |
2021-07-27 |
149.119995 |
149.210007 |
145.550003 |
146.770004 |
104818600 |
| AAPL |
2021-07-28 |
144.809998 |
146.970001 |
142.539993 |
144.979996 |
118931200 |
| AAPL |
2021-07-29 |
144.690002 |
146.550003 |
144.580002 |
145.639999 |
56699500 |
| AAPL |
2021-07-30 |
144.380005 |
146.330002 |
144.110001 |
145.860001 |
70440600 |
| AAPL |
2021-08-02 |
146.360001 |
146.949997 |
145.25 |
145.520004 |
62880000 |
| AAPL |
2021-08-03 |
145.809998 |
148.039993 |
145.179993 |
147.360001 |
64786600 |
| AAPL |
2021-08-04 |
147.270004 |
147.789993 |
146.279999 |
146.949997 |
56368300 |
| AAPL |
2021-08-05 |
146.979996 |
147.839996 |
146.169998 |
147.059998 |
46397700 |
| AAPL |
2021-08-06 |
146.350006 |
147.110001 |
145.630005 |
146.139999 |
54126800 |
| AAPL |
2021-08-09 |
146.199997 |
146.699997 |
145.520004 |
146.089996 |
48908700 |
| AAPL |
2021-08-10 |
146.440002 |
147.710007 |
145.300003 |
145.600006 |
69023100 |
| AAPL |
2021-08-11 |
146.050003 |
146.720001 |
145.529999 |
145.860001 |
48493500 |
| AAPL |
2021-08-12 |
146.190002 |
149.050003 |
145.839996 |
148.889999 |
72282600 |
| AAPL |
2021-08-13 |
148.970001 |
149.440002 |
148.270004 |
149.100006 |
59375000 |
| AAPL |
2021-08-16 |
148.539993 |
151.190002 |
146.470001 |
151.119995 |
103296000 |
| AAPL |
2021-08-17 |
150.229996 |
151.679993 |
149.089996 |
150.190002 |
92229700 |
| AAPL |
2021-08-18 |
149.800003 |
150.720001 |
146.149994 |
146.360001 |
86326000 |
| AAPL |
2021-08-19 |
145.029999 |
148.0 |
144.5 |
146.699997 |
86960300 |
| AAPL |
2021-08-20 |
147.440002 |
148.5 |
146.779999 |
148.190002 |
60549600 |
| AAPL |
2021-08-23 |
148.309998 |
150.190002 |
147.889999 |
149.710007 |
60131800 |
| AAPL |
2021-08-24 |
149.449997 |
150.860001 |
149.149994 |
149.619995 |
48606400 |
| AAPL |
2021-08-25 |
149.809998 |
150.320007 |
147.800003 |
148.360001 |
58991300 |
| AAPL |
2021-08-26 |
148.350006 |
149.119995 |
147.509995 |
147.539993 |
48597200 |
| AAPL |
2021-08-27 |
147.479996 |
148.75 |
146.830002 |
148.600006 |
55802400 |
| AAPL |
2021-08-30 |
149.0 |
153.490005 |
148.610001 |
153.119995 |
90956700 |
| AAPL |
2021-08-31 |
152.660004 |
152.800003 |
151.289993 |
151.830002 |
86453100 |
| AAPL |
2021-09-01 |
152.830002 |
154.979996 |
152.339996 |
152.509995 |
80313700 |
| AAPL |
2021-09-02 |
153.869995 |
154.720001 |
152.399994 |
153.649994 |
71115500 |
| AAPL |
2021-09-03 |
153.759995 |
154.630005 |
153.089996 |
154.300003 |
57808700 |
| AAPL |
2021-09-07 |
154.970001 |
157.259995 |
154.389999 |
156.690002 |
82278300 |
| AAPL |
2021-09-08 |
156.979996 |
157.039993 |
153.979996 |
155.110001 |
74420200 |
| AAPL |
2021-09-09 |
155.490005 |
156.110001 |
153.949997 |
154.070007 |
57305700 |
| AAPL |
2021-09-10 |
155.0 |
155.479996 |
148.699997 |
148.970001 |
140893200 |
| AAPL |
2021-09-13 |
150.630005 |
151.419998 |
148.75 |
149.550003 |
102404300 |
| AAPL |
2021-09-14 |
150.350006 |
151.070007 |
146.910004 |
148.119995 |
109296300 |
| AAPL |
2021-09-15 |
148.559998 |
149.440002 |
146.369995 |
149.029999 |
83281300 |
| AAPL |
2021-09-16 |
148.440002 |
148.970001 |
147.220001 |
148.789993 |
68034100 |
| AAPL |
2021-09-17 |
148.820007 |
148.820007 |
145.759995 |
146.059998 |
129868800 |
| AAPL |
2021-09-20 |
143.800003 |
144.839996 |
141.270004 |
142.940002 |
123478900 |
| AAPL |
2021-09-21 |
143.929993 |
144.600006 |
142.779999 |
143.429993 |
75834000 |
| AAPL |
2021-09-22 |
144.449997 |
146.429993 |
143.699997 |
145.850006 |
76404300 |
| AAPL |
2021-09-23 |
146.649994 |
147.080002 |
145.639999 |
146.830002 |
64838200 |
| AAPL |
2021-09-24 |
145.660004 |
147.470001 |
145.559998 |
146.919998 |
53477900 |
| AAPL |
2021-09-27 |
145.470001 |
145.960007 |
143.820007 |
145.369995 |
74150700 |
| AAPL |
2021-09-28 |
143.25 |
144.75 |
141.690002 |
141.910004 |
108972300 |
| AAPL |
2021-09-29 |
142.470001 |
144.449997 |
142.029999 |
142.830002 |
74602000 |
| AAPL |
2021-09-30 |
143.660004 |
144.380005 |
141.279999 |
141.5 |
89056700 |
| AAPL |
2021-10-01 |
141.899994 |
142.919998 |
139.110001 |
142.649994 |
94639600 |
| AAPL |
2021-10-04 |
141.759995 |
142.210007 |
138.270004 |
139.139999 |
98322000 |
| AAPL |
2021-10-05 |
139.490005 |
142.240005 |
139.360001 |
141.110001 |
80861100 |
| AAPL |
2021-10-06 |
139.470001 |
142.149994 |
138.369995 |
142.0 |
83221100 |
| AAPL |
2021-10-07 |
143.059998 |
144.220001 |
142.720001 |
143.289993 |
61732700 |
| AAPL |
2021-10-08 |
144.029999 |
144.179993 |
142.559998 |
142.899994 |
58773200 |
| AAPL |
2021-10-11 |
142.270004 |
144.809998 |
141.809998 |
142.809998 |
64452200 |
| AAPL |
2021-10-12 |
143.229996 |
143.25 |
141.039993 |
141.509995 |
73035900 |
| AAPL |
2021-10-13 |
141.240005 |
141.399994 |
139.199997 |
140.910004 |
78762700 |
| AAPL |
2021-10-14 |
142.110001 |
143.880005 |
141.509995 |
143.759995 |
69907100 |
| AAPL |
2021-10-15 |
143.770004 |
144.899994 |
143.509995 |
144.839996 |
67940300 |
| AAPL |
2021-10-18 |
143.449997 |
146.839996 |
143.160004 |
146.550003 |
85589200 |
| AAPL |
2021-10-19 |
147.009995 |
149.169998 |
146.550003 |
148.759995 |
76378900 |
| AAPL |
2021-10-20 |
148.699997 |
149.75 |
148.119995 |
149.259995 |
58418800 |
| AAPL |
2021-10-21 |
148.809998 |
149.639999 |
147.869995 |
149.479996 |
61421000 |
| AAPL |
2021-10-22 |
149.690002 |
150.179993 |
148.639999 |
148.690002 |
58883400 |
| AAPL |
2021-10-25 |
148.679993 |
149.369995 |
147.619995 |
148.639999 |
50720600 |
| AAPL |
2021-10-26 |
149.330002 |
150.839996 |
149.009995 |
149.320007 |
60893400 |
| AAPL |
2021-10-27 |
149.360001 |
149.729996 |
148.490005 |
148.850006 |
56094900 |
| AAPL |
2021-10-28 |
149.820007 |
153.169998 |
149.720001 |
152.570007 |
100077900 |
| AAPL |
2021-10-29 |
147.220001 |
149.940002 |
146.410004 |
149.800003 |
124953200 |
| AAPL |
2021-11-01 |
148.990005 |
149.699997 |
147.800003 |
148.960007 |
74588300 |
| AAPL |
2021-11-02 |
148.660004 |
151.570007 |
148.649994 |
150.020004 |
69122000 |
| AAPL |
2021-11-03 |
150.389999 |
151.970001 |
149.820007 |
151.490005 |
54511500 |
| AAPL |
2021-11-04 |
151.580002 |
152.429993 |
150.639999 |
150.960007 |
60394600 |
| AAPL |
2021-11-05 |
151.889999 |
152.199997 |
150.059998 |
151.279999 |
65463900 |
| AAPL |
2021-11-08 |
151.410004 |
151.570007 |
150.160004 |
150.440002 |
55020900 |
| AAPL |
2021-11-09 |
150.199997 |
151.429993 |
150.059998 |
150.809998 |
56787900 |
| AAPL |
2021-11-10 |
150.020004 |
150.130005 |
147.850006 |
147.919998 |
65187100 |
| AAPL |
2021-11-11 |
148.960007 |
149.429993 |
147.679993 |
147.869995 |
41000000 |
| AAPL |
2021-11-12 |
148.429993 |
150.399994 |
147.479996 |
149.990005 |
63804000 |
| AAPL |
2021-11-15 |
150.369995 |
151.880005 |
149.429993 |
150.0 |
59222800 |
| AAPL |
2021-11-16 |
149.940002 |
151.490005 |
149.339996 |
151.0 |
59256200 |
| AAPL |
2021-11-17 |
151.0 |
155.0 |
150.990005 |
153.490005 |
88807000 |
| AAPL |
2021-11-18 |
153.710007 |
158.669998 |
153.050003 |
157.869995 |
137827700 |
| AAPL |
2021-11-19 |
157.649994 |
161.020004 |
156.529999 |
160.550003 |
117305600 |
| AAPL |
2021-11-22 |
161.679993 |
165.699997 |
161.0 |
161.020004 |
117467900 |
| AAPL |
2021-11-23 |
161.119995 |
161.800003 |
159.059998 |
161.410004 |
96041900 |
| AAPL |
2021-11-24 |
160.75 |
162.139999 |
159.639999 |
161.940002 |
69463600 |
| AAPL |
2021-11-26 |
159.570007 |
160.449997 |
156.360001 |
156.809998 |
76959800 |
| AAPL |
2021-11-29 |
159.369995 |
161.190002 |
158.789993 |
160.240005 |
88748200 |
| AAPL |
2021-11-30 |
159.990005 |
165.520004 |
159.919998 |
165.300003 |
174048100 |
| AAPL |
2021-12-01 |
167.479996 |
170.300003 |
164.529999 |
164.770004 |
152052500 |
| AAPL |
2021-12-02 |
158.740005 |
164.199997 |
157.800003 |
163.759995 |
136739200 |
| AAPL |
2021-12-03 |
164.020004 |
164.960007 |
159.720001 |
161.839996 |
118023100 |
| AAPL |
2021-12-06 |
164.289993 |
167.880005 |
164.279999 |
165.320007 |
107497000 |
| AAPL |
2021-12-07 |
169.080002 |
171.580002 |
168.339996 |
171.179993 |
120405400 |
| AAPL |
2021-12-08 |
172.130005 |
175.960007 |
170.699997 |
175.080002 |
116998900 |
| AAPL |
2021-12-09 |
174.910004 |
176.75 |
173.919998 |
174.559998 |
108923700 |
| AAPL |
2021-12-10 |
175.210007 |
179.630005 |
174.690002 |
179.449997 |
115402700 |
| AAPL |
2021-12-13 |
181.119995 |
182.130005 |
175.529999 |
175.740005 |
153237000 |
| AAPL |
2021-12-14 |
175.25 |
177.740005 |
172.210007 |
174.330002 |
139380400 |
| AAPL |
2021-12-15 |
175.110001 |
179.5 |
172.309998 |
179.300003 |
131063300 |
| AAPL |
2021-12-16 |
179.279999 |
181.139999 |
170.75 |
172.259995 |
150185800 |
| AAPL |
2021-12-17 |
169.929993 |
173.470001 |
169.690002 |
171.139999 |
195432700 |
| AAPL |
2021-12-20 |
168.279999 |
170.580002 |
167.460007 |
169.75 |
107499100 |
| AAPL |
2021-12-21 |
171.559998 |
173.199997 |
169.119995 |
172.990005 |
91185900 |
| AAPL |
2021-12-22 |
173.039993 |
175.860001 |
172.149994 |
175.639999 |
92135300 |
| AAPL |
2021-12-23 |
175.850006 |
176.850006 |
175.270004 |
176.279999 |
68356600 |
| AAPL |
2021-12-27 |
177.089996 |
180.419998 |
177.070007 |
180.330002 |
74919600 |
| AAPL |
2021-12-28 |
180.160004 |
181.330002 |
178.529999 |
179.289993 |
79144300 |
| AAPL |
2021-12-29 |
179.330002 |
180.630005 |
178.139999 |
179.380005 |
62348900 |
| AAPL |
2021-12-30 |
179.470001 |
180.570007 |
178.089996 |
178.199997 |
59773000 |
| AAPL |
2021-12-31 |
178.089996 |
179.229996 |
177.259995 |
177.570007 |
64062300 |
| AAPL |
2022-01-03 |
177.830002 |
182.880005 |
177.710007 |
182.009995 |
104487900 |
| AAPL |
2022-01-04 |
182.630005 |
182.940002 |
179.119995 |
179.699997 |
99310400 |
| AAPL |
2022-01-05 |
179.610001 |
180.169998 |
174.639999 |
174.919998 |
94537600 |
| AAPL |
2022-01-06 |
172.699997 |
175.300003 |
171.639999 |
172.0 |
96904000 |
| AAPL |
2022-01-07 |
172.889999 |
174.139999 |
171.029999 |
172.169998 |
86709100 |
| AAPL |
2022-01-10 |
169.080002 |
172.5 |
168.169998 |
172.190002 |
106765600 |
| AAPL |
2022-01-11 |
172.320007 |
175.179993 |
170.820007 |
175.080002 |
76138300 |
| AAPL |
2022-01-12 |
176.119995 |
177.179993 |
174.820007 |
175.529999 |
74805200 |
| AAPL |
2022-01-13 |
175.779999 |
176.619995 |
171.789993 |
172.190002 |
84505800 |
| AAPL |
2022-01-14 |
171.339996 |
173.779999 |
171.089996 |
173.070007 |
80440800 |
| AAPL |
2022-01-18 |
171.509995 |
172.539993 |
169.410004 |
169.800003 |
90956700 |
| AAPL |
2022-01-19 |
170.0 |
171.080002 |
165.940002 |
166.229996 |
94815000 |
| AAPL |
2022-01-20 |
166.979996 |
169.679993 |
164.179993 |
164.509995 |
91420500 |
| AAPL |
2022-01-21 |
164.419998 |
166.330002 |
162.300003 |
162.410004 |
122848900 |
| AAPL |
2022-01-24 |
160.020004 |
162.300003 |
154.699997 |
161.619995 |
162294600 |
| AAPL |
2022-01-25 |
158.979996 |
162.759995 |
157.020004 |
159.779999 |
115798400 |
| AAPL |
2022-01-26 |
163.5 |
164.389999 |
157.820007 |
159.690002 |
108275300 |
| AAPL |
2022-01-27 |
162.449997 |
163.839996 |
158.279999 |
159.220001 |
121954600 |
| AAPL |
2022-01-28 |
165.710007 |
170.350006 |
162.800003 |
170.330002 |
179935700 |
| AAPL |
2022-01-31 |
170.160004 |
175.0 |
169.509995 |
174.779999 |
115541600 |
| AAPL |
2022-02-01 |
174.009995 |
174.839996 |
172.309998 |
174.610001 |
86213900 |
| AAPL |
2022-02-02 |
174.75 |
175.880005 |
173.330002 |
175.839996 |
84914300 |
| AAPL |
2022-02-03 |
174.479996 |
176.240005 |
172.119995 |
172.899994 |
89418100 |
| AAPL |
2022-02-04 |
171.679993 |
174.100006 |
170.679993 |
172.389999 |
82465400 |
| AAPL |
2022-02-07 |
172.860001 |
173.949997 |
170.949997 |
171.660004 |
77251200 |
| AAPL |
2022-02-08 |
171.729996 |
175.350006 |
171.429993 |
174.830002 |
74829200 |
| AAPL |
2022-02-09 |
176.050003 |
176.649994 |
174.899994 |
176.279999 |
71285000 |
| AAPL |
2022-02-10 |
174.139999 |
175.479996 |
171.550003 |
172.119995 |
90865900 |
| AAPL |
2022-02-11 |
172.330002 |
173.080002 |
168.039993 |
168.639999 |
98670700 |
| AAPL |
2022-02-14 |
167.369995 |
169.580002 |
166.559998 |
168.880005 |
86185500 |
| AAPL |
2022-02-15 |
170.970001 |
172.949997 |
170.25 |
172.789993 |
62527400 |
| AAPL |
2022-02-16 |
171.850006 |
173.339996 |
170.050003 |
172.550003 |
61177400 |
| AAPL |
2022-02-17 |
171.029999 |
171.910004 |
168.470001 |
168.880005 |
69589300 |
| AAPL |
2022-02-18 |
169.820007 |
170.539993 |
166.190002 |
167.300003 |
82772700 |
| AAPL |
2022-02-22 |
164.979996 |
166.690002 |
162.149994 |
164.320007 |
91162800 |
| AAPL |
2022-02-23 |
165.539993 |
166.149994 |
159.75 |
160.070007 |
90009200 |
| AAPL |
2022-02-24 |
152.580002 |
162.850006 |
152.0 |
162.740005 |
141147500 |
| AAPL |
2022-02-25 |
163.839996 |
165.119995 |
160.869995 |
164.850006 |
91974200 |
| AAPL |
2022-02-28 |
163.059998 |
165.419998 |
162.429993 |
165.119995 |
95056600 |
| AAPL |
2022-03-01 |
164.699997 |
166.600006 |
161.970001 |
163.199997 |
83474400 |
| AAPL |
2022-03-02 |
164.389999 |
167.360001 |
162.949997 |
166.559998 |
79724800 |
| AAPL |
2022-03-03 |
168.470001 |
168.910004 |
165.550003 |
166.229996 |
76678400 |
| AAPL |
2022-03-04 |
164.490005 |
165.550003 |
162.100006 |
163.169998 |
83737200 |
| AAPL |
2022-03-07 |
163.360001 |
165.020004 |
159.039993 |
159.300003 |
96418800 |
| AAPL |
2022-03-08 |
158.820007 |
162.880005 |
155.800003 |
157.440002 |
131148300 |
| AAPL |
2022-03-09 |
161.479996 |
163.410004 |
159.410004 |
162.949997 |
91454900 |
| AAPL |
2022-03-10 |
160.199997 |
160.389999 |
155.979996 |
158.520004 |
105342000 |
| AAPL |
2022-03-11 |
158.929993 |
159.279999 |
154.5 |
154.729996 |
96970100 |
| AAPL |
2022-03-14 |
151.449997 |
154.119995 |
150.100006 |
150.619995 |
108732100 |
| AAPL |
2022-03-15 |
150.899994 |
155.570007 |
150.380005 |
155.089996 |
92964300 |
| AAPL |
2022-03-16 |
157.050003 |
160.0 |
154.460007 |
159.589996 |
102300200 |
| AAPL |
2022-03-17 |
158.610001 |
161.0 |
157.630005 |
160.619995 |
75615400 |
| AAPL |
2022-03-18 |
160.509995 |
164.479996 |
159.759995 |
163.979996 |
123511700 |
| AAPL |
2022-03-21 |
163.509995 |
166.350006 |
163.009995 |
165.380005 |
95811400 |
| AAPL |
2022-03-22 |
165.509995 |
169.419998 |
164.910004 |
168.820007 |
81532000 |
| AAPL |
2022-03-23 |
167.990005 |
172.639999 |
167.649994 |
170.210007 |
98062700 |
| AAPL |
2022-03-24 |
171.059998 |
174.139999 |
170.210007 |
174.070007 |
90131400 |
| AAPL |
2022-03-25 |
173.880005 |
175.279999 |
172.75 |
174.720001 |
80546200 |
| AAPL |
2022-03-28 |
172.169998 |
175.729996 |
172.0 |
175.600006 |
90371900 |
| AAPL |
2022-03-29 |
176.690002 |
179.009995 |
176.339996 |
178.960007 |
100589400 |
| AAPL |
2022-03-30 |
178.550003 |
179.610001 |
176.699997 |
177.770004 |
92633200 |
| AAPL |
2022-03-31 |
177.839996 |
178.029999 |
174.399994 |
174.610001 |
103049300 |
| AAPL |
2022-04-01 |
174.029999 |
174.880005 |
171.940002 |
174.309998 |
78751300 |
| AAPL |
2022-04-04 |
174.570007 |
178.490005 |
174.440002 |
178.440002 |
76468400 |
| AAPL |
2022-04-05 |
177.5 |
178.300003 |
174.419998 |
175.059998 |
73401800 |
| AAPL |
2022-04-06 |
172.360001 |
173.630005 |
170.130005 |
171.830002 |
89058800 |
| AAPL |
2022-04-07 |
171.160004 |
173.360001 |
169.850006 |
172.139999 |
77594700 |
| AAPL |
2022-04-08 |
171.779999 |
171.779999 |
169.199997 |
170.089996 |
76575500 |
| AAPL |
2022-04-11 |
168.710007 |
169.029999 |
165.5 |
165.75 |
72246700 |
| AAPL |
2022-04-12 |
168.020004 |
169.869995 |
166.639999 |
167.660004 |
79265200 |
| AAPL |
2022-04-13 |
167.389999 |
171.039993 |
166.770004 |
170.399994 |
70618900 |
| AAPL |
2022-04-14 |
170.619995 |
171.270004 |
165.039993 |
165.289993 |
75329400 |
| AAPL |
2022-04-18 |
163.919998 |
166.600006 |
163.570007 |
165.070007 |
69023900 |
| AAPL |
2022-04-19 |
165.020004 |
167.820007 |
163.910004 |
167.399994 |
67723800 |
| AAPL |
2022-04-20 |
168.759995 |
168.880005 |
166.100006 |
167.229996 |
67929800 |
| AAPL |
2022-04-21 |
168.910004 |
171.529999 |
165.910004 |
166.419998 |
87227800 |
| AAPL |
2022-04-22 |
166.460007 |
167.869995 |
161.5 |
161.789993 |
84882400 |
| AAPL |
2022-04-25 |
161.119995 |
163.169998 |
158.460007 |
162.880005 |
96046400 |
| AAPL |
2022-04-26 |
162.25 |
162.339996 |
156.720001 |
156.800003 |
95623200 |
| AAPL |
2022-04-27 |
155.910004 |
159.789993 |
155.380005 |
156.570007 |
88063200 |
| AAPL |
2022-04-28 |
159.25 |
164.520004 |
158.929993 |
163.639999 |
130216800 |
| AAPL |
2022-04-29 |
161.839996 |
166.199997 |
157.25 |
157.649994 |
131747600 |
| AAPL |
2022-05-02 |
156.710007 |
158.229996 |
153.270004 |
157.960007 |
123055300 |
| AAPL |
2022-05-03 |
158.149994 |
160.710007 |
156.320007 |
159.479996 |
88966500 |
| AAPL |
2022-05-04 |
159.669998 |
166.479996 |
159.259995 |
166.020004 |
108256500 |
| AAPL |
2022-05-05 |
163.850006 |
164.080002 |
154.949997 |
156.770004 |
130525300 |
| AAPL |
2022-05-06 |
156.009995 |
159.440002 |
154.179993 |
157.279999 |
116124600 |
| AAPL |
2022-05-09 |
154.929993 |
155.830002 |
151.490005 |
152.059998 |
131577900 |
| AAPL |
2022-05-10 |
155.520004 |
156.740005 |
152.929993 |
154.509995 |
115366700 |
| AAPL |
2022-05-11 |
153.5 |
155.449997 |
145.809998 |
146.5 |
142689800 |
| AAPL |
2022-05-12 |
142.770004 |
146.199997 |
138.800003 |
142.559998 |
182602000 |
| AAPL |
2022-05-13 |
144.589996 |
148.100006 |
143.110001 |
147.110001 |
113990900 |
| AAPL |
2022-05-16 |
145.550003 |
147.520004 |
144.179993 |
145.539993 |
86643800 |
| AAPL |
2022-05-17 |
148.860001 |
149.770004 |
146.679993 |
149.240005 |
78336300 |
| AAPL |
2022-05-18 |
146.850006 |
147.360001 |
139.899994 |
140.820007 |
109742900 |
| AAPL |
2022-05-19 |
139.880005 |
141.660004 |
136.600006 |
137.350006 |
136095600 |
| AAPL |
2022-05-20 |
139.089996 |
140.699997 |
132.610001 |
137.589996 |
137426100 |
| AAPL |
2022-05-23 |
137.789993 |
143.259995 |
137.649994 |
143.110001 |
117726300 |
| AAPL |
2022-05-24 |
140.809998 |
141.970001 |
137.330002 |
140.360001 |
104132700 |
| AAPL |
2022-05-25 |
138.429993 |
141.789993 |
138.339996 |
140.520004 |
92482700 |
| AAPL |
2022-05-26 |
137.389999 |
144.339996 |
137.139999 |
143.779999 |
90601500 |
| AAPL |
2022-05-27 |
145.389999 |
149.679993 |
145.259995 |
149.639999 |
90978500 |
| AAPL |
2022-05-31 |
149.070007 |
150.660004 |
146.839996 |
148.839996 |
103718400 |
| AAPL |
2022-06-01 |
149.899994 |
151.740005 |
147.679993 |
148.710007 |
74286600 |
| AAPL |
2022-06-02 |
147.830002 |
151.270004 |
146.860001 |
151.210007 |
72348100 |
| AAPL |
2022-06-03 |
146.899994 |
147.970001 |
144.460007 |
145.380005 |
88570300 |
| AAPL |
2022-06-06 |
147.029999 |
148.570007 |
144.899994 |
146.139999 |
71598400 |
| AAPL |
2022-06-07 |
144.350006 |
149.0 |
144.100006 |
148.710007 |
67808200 |
| AAPL |
2022-06-08 |
148.580002 |
149.869995 |
147.460007 |
147.960007 |
53950200 |
| AAPL |
2022-06-09 |
147.080002 |
147.949997 |
142.529999 |
142.639999 |
69473000 |
| AAPL |
2022-06-10 |
140.279999 |
140.759995 |
137.059998 |
137.130005 |
91437900 |
| AAPL |
2022-06-13 |
132.869995 |
135.199997 |
131.440002 |
131.880005 |
122207100 |
| AAPL |
2022-06-14 |
133.130005 |
133.889999 |
131.479996 |
132.759995 |
84784300 |
| AAPL |
2022-06-15 |
134.289993 |
137.339996 |
132.160004 |
135.429993 |
91533000 |
| AAPL |
2022-06-16 |
132.080002 |
132.389999 |
129.039993 |
130.059998 |
108123900 |
| AAPL |
2022-06-17 |
130.070007 |
133.080002 |
129.809998 |
131.559998 |
134520300 |
| AAPL |
2022-06-21 |
133.419998 |
137.059998 |
133.320007 |
135.869995 |
81000500 |
| AAPL |
2022-06-22 |
134.789993 |
137.759995 |
133.910004 |
135.350006 |
73409200 |
| AAPL |
2022-06-23 |
136.820007 |
138.589996 |
135.630005 |
138.270004 |
72433800 |
| AAPL |
2022-06-24 |
139.899994 |
141.910004 |
139.770004 |
141.660004 |
89116800 |
| AAPL |
2022-06-27 |
142.699997 |
143.490005 |
140.970001 |
141.660004 |
70207900 |
| AAPL |
2022-06-28 |
142.130005 |
143.419998 |
137.320007 |
137.440002 |
67083400 |
| AAPL |
2022-06-29 |
137.460007 |
140.669998 |
136.669998 |
139.229996 |
66242400 |
| AAPL |
2022-06-30 |
137.25 |
138.369995 |
133.770004 |
136.720001 |
98964500 |
| AAPL |
2022-07-01 |
136.039993 |
139.039993 |
135.660004 |
138.929993 |
71051600 |
| AAPL |
2022-07-05 |
137.770004 |
141.610001 |
136.929993 |
141.559998 |
73353800 |
| AAPL |
2022-07-06 |
141.350006 |
144.119995 |
141.080002 |
142.919998 |
74064300 |
| AAPL |
2022-07-07 |
143.289993 |
146.550003 |
143.279999 |
146.350006 |
66253700 |
| AAPL |
2022-07-08 |
145.259995 |
147.550003 |
145.0 |
147.039993 |
64547800 |
| AAPL |
2022-07-11 |
145.669998 |
146.639999 |
143.779999 |
144.869995 |
63141600 |
| AAPL |
2022-07-12 |
145.759995 |
148.449997 |
145.050003 |
145.860001 |
77588800 |
| AAPL |
2022-07-13 |
142.990005 |
146.449997 |
142.119995 |
145.490005 |
71185600 |
| AAPL |
2022-07-14 |
144.080002 |
148.949997 |
143.25 |
148.470001 |
78140700 |
| AAPL |
2022-07-15 |
149.779999 |
150.860001 |
148.199997 |
150.169998 |
76259900 |
| AAPL |
2022-07-18 |
150.740005 |
151.570007 |
146.699997 |
147.070007 |
81420900 |
| AAPL |
2022-07-19 |
147.919998 |
151.229996 |
146.910004 |
151.0 |
82982400 |
| AAPL |
2022-07-20 |
151.119995 |
153.720001 |
150.369995 |
153.039993 |
64823400 |
| AAPL |
2022-07-21 |
154.5 |
155.570007 |
151.940002 |
155.350006 |
65086600 |
| AAPL |
2022-07-22 |
155.389999 |
156.279999 |
153.410004 |
154.089996 |
66675400 |
| AAPL |
2022-07-25 |
154.009995 |
155.039993 |
152.279999 |
152.949997 |
53623900 |
| AAPL |
2022-07-26 |
152.259995 |
153.089996 |
150.800003 |
151.600006 |
55138700 |
| AAPL |
2022-07-27 |
152.580002 |
157.330002 |
152.160004 |
156.789993 |
78620700 |
| AAPL |
2022-07-28 |
156.979996 |
157.639999 |
154.410004 |
157.350006 |
81378700 |
| AAPL |
2022-07-29 |
161.240005 |
163.630005 |
159.5 |
162.509995 |
101786900 |
| AAPL |
2022-08-01 |
161.009995 |
163.589996 |
160.889999 |
161.509995 |
67829400 |
| AAPL |
2022-08-02 |
160.100006 |
162.410004 |
159.630005 |
160.009995 |
59907000 |
| AAPL |
2022-08-03 |
160.839996 |
166.589996 |
160.75 |
166.130005 |
82507500 |
| AAPL |
2022-08-04 |
166.009995 |
167.190002 |
164.429993 |
165.809998 |
55474100 |
| AAPL |
2022-08-05 |
163.210007 |
165.850006 |
163.0 |
165.350006 |
56697000 |
| AAPL |
2022-08-08 |
166.369995 |
167.809998 |
164.199997 |
164.869995 |
60276900 |
| AAPL |
2022-08-09 |
164.020004 |
165.820007 |
163.25 |
164.919998 |
63135500 |
| AAPL |
2022-08-10 |
167.679993 |
169.339996 |
166.899994 |
169.240005 |
70170500 |
| AAPL |
2022-08-11 |
170.059998 |
170.990005 |
168.190002 |
168.490005 |
57149200 |
| AAPL |
2022-08-12 |
169.820007 |
172.169998 |
169.399994 |
172.100006 |
68039400 |
| AAPL |
2022-08-15 |
171.520004 |
173.389999 |
171.350006 |
173.190002 |
54091700 |
| AAPL |
2022-08-16 |
172.779999 |
173.710007 |
171.660004 |
173.029999 |
56377100 |
| AAPL |
2022-08-17 |
172.770004 |
176.149994 |
172.570007 |
174.550003 |
79542000 |
| AAPL |
2022-08-18 |
173.75 |
174.899994 |
173.119995 |
174.149994 |
62290100 |
| AAPL |
2022-08-19 |
173.029999 |
173.740005 |
171.309998 |
171.520004 |
70346300 |
| AAPL |
2022-08-22 |
169.690002 |
169.860001 |
167.139999 |
167.570007 |
69026800 |
| AAPL |
2022-08-23 |
167.080002 |
168.710007 |
166.649994 |
167.229996 |
54147100 |
| AAPL |
2022-08-24 |
167.320007 |
168.110001 |
166.25 |
167.529999 |
53841500 |
| AAPL |
2022-08-25 |
168.779999 |
170.139999 |
168.350006 |
170.029999 |
51218200 |
| AAPL |
2022-08-26 |
170.570007 |
171.050003 |
163.559998 |
163.619995 |
78961000 |
| AAPL |
2022-08-29 |
161.149994 |
162.899994 |
159.820007 |
161.380005 |
73314000 |
| AAPL |
2022-08-30 |
162.130005 |
162.559998 |
157.720001 |
158.910004 |
77906200 |
| AAPL |
2022-08-31 |
160.309998 |
160.580002 |
157.139999 |
157.220001 |
87991100 |
| AAPL |
2022-09-01 |
156.639999 |
158.419998 |
154.669998 |
157.960007 |
74229900 |
| AAPL |
2022-09-02 |
159.75 |
160.360001 |
154.970001 |
155.809998 |
76957800 |
| AAPL |
2022-09-06 |
156.470001 |
157.089996 |
153.690002 |
154.529999 |
73714800 |
| AAPL |
2022-09-07 |
154.820007 |
156.669998 |
153.610001 |
155.960007 |
87449600 |
| AAPL |
2022-09-08 |
154.639999 |
156.360001 |
152.679993 |
154.460007 |
84923800 |
| AAPL |
2022-09-09 |
155.470001 |
157.820007 |
154.75 |
157.369995 |
68028800 |
| AAPL |
2022-09-12 |
159.589996 |
164.259995 |
159.300003 |
163.429993 |
104956000 |
| AAPL |
2022-09-13 |
159.899994 |
160.539993 |
153.369995 |
153.839996 |
122656600 |
| AAPL |
2022-09-14 |
154.789993 |
157.100006 |
153.610001 |
155.309998 |
87965400 |
| AAPL |
2022-09-15 |
154.649994 |
155.240005 |
151.380005 |
152.369995 |
90481100 |
| AAPL |
2022-09-16 |
151.210007 |
151.350006 |
148.369995 |
150.699997 |
162278800 |
| AAPL |
2022-09-19 |
149.309998 |
154.559998 |
149.100006 |
154.479996 |
81474200 |
| AAPL |
2022-09-20 |
153.399994 |
158.080002 |
153.080002 |
156.899994 |
107689800 |
| AAPL |
2022-09-21 |
157.339996 |
158.740005 |
153.600006 |
153.720001 |
101696800 |
| AAPL |
2022-09-22 |
152.380005 |
154.470001 |
150.910004 |
152.740005 |
86652500 |
| AAPL |
2022-09-23 |
151.190002 |
151.470001 |
148.559998 |
150.429993 |
96029900 |
| AAPL |
2022-09-26 |
149.660004 |
153.770004 |
149.639999 |
150.770004 |
93339400 |
| AAPL |
2022-09-27 |
152.740005 |
154.720001 |
149.949997 |
151.759995 |
84442700 |
| AAPL |
2022-09-28 |
147.639999 |
150.639999 |
144.839996 |
149.839996 |
146691400 |
| AAPL |
2022-09-29 |
146.100006 |
146.720001 |
140.679993 |
142.479996 |
128138200 |
| AAPL |
2022-09-30 |
141.279999 |
143.100006 |
138.0 |
138.199997 |
124925300 |
| AAPL |
2022-10-03 |
138.210007 |
143.070007 |
137.690002 |
142.449997 |
114311700 |
| AAPL |
2022-10-04 |
145.029999 |
146.220001 |
144.259995 |
146.100006 |
87830100 |
| AAPL |
2022-10-05 |
144.070007 |
147.380005 |
143.009995 |
146.399994 |
79471000 |
| AAPL |
2022-10-06 |
145.809998 |
147.539993 |
145.220001 |
145.429993 |
68402200 |
| AAPL |
2022-10-07 |
142.539993 |
143.100006 |
139.449997 |
140.089996 |
85925600 |
| AAPL |
2022-10-10 |
140.419998 |
141.889999 |
138.570007 |
140.419998 |
74899000 |
| AAPL |
2022-10-11 |
139.899994 |
141.350006 |
138.220001 |
138.979996 |
77033700 |
| AAPL |
2022-10-12 |
139.130005 |
140.360001 |
138.160004 |
138.339996 |
70433700 |
| AAPL |
2022-10-13 |
134.990005 |
143.589996 |
134.369995 |
142.990005 |
113224000 |
| AAPL |
2022-10-14 |
144.309998 |
144.520004 |
138.190002 |
138.380005 |
88598000 |
| AAPL |
2022-10-17 |
141.070007 |
142.899994 |
140.270004 |
142.410004 |
85250900 |
| AAPL |
2022-10-18 |
145.490005 |
146.699997 |
140.610001 |
143.75 |
99136600 |
| AAPL |
2022-10-19 |
141.690002 |
144.949997 |
141.5 |
143.860001 |
61758300 |
| AAPL |
2022-10-20 |
143.020004 |
145.889999 |
142.649994 |
143.389999 |
64522000 |
| AAPL |
2022-10-21 |
142.869995 |
147.850006 |
142.649994 |
147.270004 |
86548600 |
| AAPL |
2022-10-24 |
147.190002 |
150.229996 |
146.0 |
149.449997 |
75981900 |
| AAPL |
2022-10-25 |
150.089996 |
152.490005 |
149.360001 |
152.339996 |
74732300 |
| AAPL |
2022-10-26 |
150.960007 |
151.990005 |
148.039993 |
149.350006 |
88194300 |
| AAPL |
2022-10-27 |
148.070007 |
149.050003 |
144.130005 |
144.800003 |
109180200 |
| AAPL |
2022-10-28 |
148.199997 |
157.5 |
147.820007 |
155.740005 |
164762400 |
| AAPL |
2022-10-31 |
153.160004 |
154.240005 |
151.919998 |
153.339996 |
97943200 |
| AAPL |
2022-11-01 |
155.080002 |
155.449997 |
149.130005 |
150.649994 |
80379300 |
| AAPL |
2022-11-02 |
148.949997 |
152.169998 |
145.0 |
145.029999 |
93604600 |
| AAPL |
2022-11-03 |
142.059998 |
142.800003 |
138.75 |
138.880005 |
97918500 |
| AAPL |
2022-11-04 |
142.089996 |
142.669998 |
134.380005 |
138.380005 |
140814800 |
| AAPL |
2022-11-07 |
137.110001 |
139.149994 |
135.669998 |
138.919998 |
83374600 |
| AAPL |
2022-11-08 |
140.410004 |
141.429993 |
137.490005 |
139.5 |
89908500 |
| AAPL |
2022-11-09 |
138.5 |
138.550003 |
134.589996 |
134.869995 |
74917800 |
| AAPL |
2022-11-10 |
141.240005 |
146.869995 |
139.5 |
146.869995 |
118854000 |
| AAPL |
2022-11-11 |
145.820007 |
150.009995 |
144.369995 |
149.699997 |
93979700 |
| AAPL |
2022-11-14 |
148.970001 |
150.279999 |
147.429993 |
148.279999 |
73374100 |
| AAPL |
2022-11-15 |
152.220001 |
153.589996 |
148.559998 |
150.039993 |
89868300 |
| AAPL |
2022-11-16 |
149.130005 |
149.869995 |
147.289993 |
148.789993 |
64218300 |
| AAPL |
2022-11-17 |
146.429993 |
151.479996 |
146.149994 |
150.720001 |
80389400 |
| AAPL |
2022-11-18 |
152.309998 |
152.699997 |
149.970001 |
151.289993 |
74829600 |
| AAPL |
2022-11-21 |
150.160004 |
150.369995 |
147.720001 |
148.009995 |
58724100 |
| AAPL |
2022-11-22 |
148.130005 |
150.419998 |
146.929993 |
150.179993 |
51804100 |
| AAPL |
2022-11-23 |
149.449997 |
151.830002 |
149.339996 |
151.070007 |
58301400 |
| AAPL |
2022-11-25 |
148.309998 |
148.880005 |
147.119995 |
148.110001 |
35195900 |
| AAPL |
2022-11-28 |
145.139999 |
146.639999 |
143.380005 |
144.220001 |
69246000 |
| AAPL |
2022-11-29 |
144.289993 |
144.809998 |
140.350006 |
141.169998 |
83763800 |
| AAPL |
2022-11-30 |
141.399994 |
148.720001 |
140.550003 |
148.029999 |
111380900 |
| AAPL |
2022-12-01 |
148.210007 |
149.130005 |
146.610001 |
148.309998 |
71250400 |
| AAPL |
2022-12-02 |
145.960007 |
148.0 |
145.649994 |
147.809998 |
65447400 |
| AAPL |
2022-12-05 |
147.770004 |
150.919998 |
145.770004 |
146.630005 |
68826400 |
| AAPL |
2022-12-06 |
147.070007 |
147.300003 |
141.919998 |
142.910004 |
64727200 |
| AAPL |
2022-12-07 |
142.190002 |
143.369995 |
140.0 |
140.940002 |
69721100 |
| AAPL |
2022-12-08 |
142.360001 |
143.520004 |
141.100006 |
142.649994 |
62128300 |
| AAPL |
2022-12-09 |
142.339996 |
145.570007 |
140.899994 |
142.160004 |
76097000 |
| AAPL |
2022-12-12 |
142.699997 |
144.5 |
141.059998 |
144.490005 |
70462700 |
| AAPL |
2022-12-13 |
149.5 |
149.970001 |
144.240005 |
145.470001 |
93886200 |
| AAPL |
2022-12-14 |
145.350006 |
146.660004 |
141.160004 |
143.210007 |
82291200 |
| AAPL |
2022-12-15 |
141.110001 |
141.800003 |
136.029999 |
136.5 |
98931900 |
| AAPL |
2022-12-16 |
136.690002 |
137.649994 |
133.729996 |
134.509995 |
160156900 |
| AAPL |
2022-12-19 |
135.110001 |
135.199997 |
131.320007 |
132.369995 |
79592600 |
| AAPL |
2022-12-20 |
131.389999 |
133.25 |
129.889999 |
132.300003 |
77432800 |
| AAPL |
2022-12-21 |
132.979996 |
136.809998 |
132.75 |
135.449997 |
85928000 |
| AAPL |
2022-12-22 |
134.350006 |
134.559998 |
130.300003 |
132.229996 |
77852100 |
| AAPL |
2022-12-23 |
130.919998 |
132.419998 |
129.639999 |
131.860001 |
63814900 |
| AAPL |
2022-12-27 |
131.380005 |
131.410004 |
128.720001 |
130.029999 |
69007800 |
| AAPL |
2022-12-28 |
129.669998 |
131.029999 |
125.870003 |
126.040001 |
85438400 |
| AAPL |
2022-12-29 |
127.989998 |
130.479996 |
127.730003 |
129.610001 |
75703700 |
| ADBE |
2010-01-04 |
36.650002 |
37.299999 |
36.650002 |
37.09 |
4710200 |
| ADBE |
2010-01-05 |
37.040001 |
37.799999 |
36.869999 |
37.700001 |
7108800 |
| ADBE |
2010-01-06 |
37.330002 |
37.740002 |
37.200001 |
37.619999 |
5336400 |
| ADBE |
2010-01-07 |
37.41 |
37.59 |
36.810001 |
36.889999 |
5576700 |
| ADBE |
2010-01-08 |
36.75 |
36.970001 |
36.34 |
36.689999 |
5429200 |
| ADBE |
2010-01-11 |
36.68 |
36.77 |
35.950001 |
36.209999 |
4901400 |
| ADBE |
2010-01-12 |
36.139999 |
36.139999 |
35.380001 |
35.66 |
5073900 |
| ADBE |
2010-01-13 |
35.830002 |
36.360001 |
35.599998 |
36.279999 |
3660100 |
| ADBE |
2010-01-14 |
36.130001 |
36.509998 |
35.790001 |
35.900002 |
4536200 |
| ADBE |
2010-01-15 |
35.919998 |
36.209999 |
35.470001 |
35.869999 |
6732300 |
| ADBE |
2010-01-19 |
35.869999 |
37.02 |
35.810001 |
36.950001 |
5964100 |
| ADBE |
2010-01-20 |
36.369999 |
36.509998 |
35.619999 |
36.490002 |
6258500 |
| ADBE |
2010-01-21 |
36.490002 |
36.650002 |
35.459999 |
35.82 |
7404400 |
| ADBE |
2010-01-22 |
35.619999 |
35.82 |
34.349998 |
34.380001 |
7721300 |
| ADBE |
2010-01-25 |
34.630001 |
34.98 |
33.970001 |
34.16 |
6961500 |
| ADBE |
2010-01-26 |
33.810001 |
34.290001 |
33.619999 |
33.939999 |
5356300 |
| ADBE |
2010-01-27 |
33.68 |
33.68 |
32.650002 |
33.139999 |
9896900 |
| ADBE |
2010-01-28 |
33.290001 |
33.66 |
32.48 |
32.889999 |
6417800 |
| ADBE |
2010-01-29 |
32.950001 |
33.240002 |
32.169998 |
32.299999 |
8377800 |
| ADBE |
2010-02-01 |
32.389999 |
32.540001 |
32.060001 |
32.48 |
8705500 |
| ADBE |
2010-02-02 |
32.540001 |
33.130001 |
32.310001 |
32.98 |
5735700 |
| ADBE |
2010-02-03 |
32.849998 |
33.43 |
32.540001 |
32.98 |
6732000 |
| ADBE |
2010-02-04 |
32.880001 |
32.959999 |
32.200001 |
32.240002 |
9450300 |
| ADBE |
2010-02-05 |
32.43 |
32.799999 |
31.85 |
32.77 |
11881500 |
| ADBE |
2010-02-08 |
32.77 |
32.790001 |
32.02 |
32.049999 |
8615600 |
| ADBE |
2010-02-09 |
32.599998 |
32.66 |
31.91 |
32.310001 |
8047700 |
| ADBE |
2010-02-10 |
33.450001 |
33.549999 |
32.57 |
32.759998 |
9592000 |
| ADBE |
2010-02-11 |
32.599998 |
33.16 |
32.279999 |
32.639999 |
10125400 |
| ADBE |
2010-02-12 |
32.25 |
32.279999 |
31.280001 |
31.450001 |
21221400 |
| ADBE |
2010-02-16 |
31.5 |
31.870001 |
31.280001 |
31.809999 |
9113700 |
| ADBE |
2010-02-17 |
32.16 |
32.43 |
31.959999 |
32.330002 |
9213000 |
| ADBE |
2010-02-18 |
32.470001 |
33.330002 |
32.470001 |
33.240002 |
9614400 |
| ADBE |
2010-02-19 |
33.799999 |
34.16 |
33.560001 |
33.880001 |
12324000 |
| ADBE |
2010-02-22 |
34.209999 |
34.209999 |
33.509998 |
33.700001 |
6119800 |
| ADBE |
2010-02-23 |
33.68 |
33.82 |
33.200001 |
33.439999 |
7906000 |
| ADBE |
2010-02-24 |
33.630001 |
34.630001 |
33.560001 |
34.549999 |
9545200 |
| ADBE |
2010-02-25 |
33.799999 |
34.59 |
33.540001 |
34.560001 |
7735500 |
| ADBE |
2010-02-26 |
34.549999 |
34.700001 |
34.060001 |
34.650002 |
4792600 |
| ADBE |
2010-03-01 |
34.630001 |
35.0 |
34.529999 |
34.889999 |
4965000 |
| ADBE |
2010-03-02 |
34.68 |
35.099998 |
34.639999 |
34.740002 |
5603400 |
| ADBE |
2010-03-03 |
34.869999 |
35.150002 |
34.610001 |
34.82 |
4098900 |
| ADBE |
2010-03-04 |
34.880001 |
35.09 |
34.580002 |
34.939999 |
4440700 |
| ADBE |
2010-03-05 |
35.080002 |
35.439999 |
34.93 |
35.16 |
8381900 |
| ADBE |
2010-03-08 |
35.119999 |
35.400002 |
35.02 |
35.060001 |
3850100 |
| ADBE |
2010-03-09 |
35.060001 |
35.619999 |
35.040001 |
35.119999 |
5486200 |
| ADBE |
2010-03-10 |
35.27 |
35.349998 |
35.040001 |
35.150002 |
5969600 |
| ADBE |
2010-03-11 |
35.07 |
35.27 |
35.0 |
35.220001 |
4371500 |
| ADBE |
2010-03-12 |
35.220001 |
35.27 |
35.110001 |
35.16 |
6262400 |
| ADBE |
2010-03-15 |
35.150002 |
35.560001 |
35.0 |
35.490002 |
3933100 |
| ADBE |
2010-03-16 |
35.459999 |
35.68 |
34.93 |
35.02 |
5818800 |
| ADBE |
2010-03-17 |
35.610001 |
36.080002 |
35.450001 |
35.490002 |
8350000 |
| ADBE |
2010-03-18 |
35.720001 |
35.950001 |
35.560001 |
35.75 |
4227000 |
| ADBE |
2010-03-19 |
35.860001 |
35.950001 |
34.5 |
34.669998 |
16351100 |
| ADBE |
2010-03-22 |
34.610001 |
35.060001 |
34.599998 |
34.950001 |
4895900 |
| ADBE |
2010-03-23 |
35.259998 |
35.419998 |
34.689999 |
35.220001 |
8504500 |
| ADBE |
2010-03-24 |
37.119999 |
37.299999 |
36.48 |
36.509998 |
16778000 |
| ADBE |
2010-03-25 |
36.66 |
36.790001 |
35.860001 |
35.869999 |
6566400 |
| ADBE |
2010-03-26 |
35.849998 |
36.110001 |
35.25 |
35.509998 |
6049100 |
| ADBE |
2010-03-29 |
35.599998 |
36.009998 |
35.599998 |
35.740002 |
5055700 |
| ADBE |
2010-03-30 |
35.779999 |
35.900002 |
35.290001 |
35.68 |
3469800 |
| ADBE |
2010-03-31 |
35.619999 |
35.700001 |
35.27 |
35.369999 |
4436700 |
| ADBE |
2010-04-01 |
35.540001 |
35.880001 |
35.240002 |
35.740002 |
5467700 |
| ADBE |
2010-04-05 |
35.68 |
36.07 |
35.66 |
35.990002 |
5267100 |
| ADBE |
2010-04-06 |
35.560001 |
35.93 |
35.549999 |
35.700001 |
4211400 |
| ADBE |
2010-04-07 |
35.560001 |
35.639999 |
34.950001 |
35.060001 |
6632100 |
| ADBE |
2010-04-08 |
35.029999 |
35.080002 |
34.630001 |
34.939999 |
5726800 |
| ADBE |
2010-04-09 |
34.57 |
35.470001 |
34.439999 |
35.470001 |
7205500 |
| ADBE |
2010-04-12 |
35.419998 |
35.540001 |
34.91 |
35.02 |
5690600 |
| ADBE |
2010-04-13 |
34.860001 |
35.09 |
34.509998 |
34.75 |
5825700 |
| ADBE |
2010-04-14 |
34.630001 |
35.040001 |
34.57 |
35.02 |
5037400 |
| ADBE |
2010-04-15 |
35.09 |
35.099998 |
34.169998 |
34.389999 |
9548000 |
| ADBE |
2010-04-16 |
34.540001 |
34.580002 |
33.529999 |
34.0 |
12718300 |
| ADBE |
2010-04-19 |
33.810001 |
34.200001 |
33.32 |
33.82 |
6817200 |
| ADBE |
2010-04-20 |
34.189999 |
35.139999 |
34.099998 |
34.93 |
8632000 |
| ADBE |
2010-04-21 |
34.799999 |
35.09 |
34.790001 |
34.919998 |
6889200 |
| ADBE |
2010-04-22 |
35.41 |
36.02 |
35.0 |
35.970001 |
11650000 |
| ADBE |
2010-04-23 |
35.84 |
36.290001 |
35.720001 |
36.25 |
6528500 |
| ADBE |
2010-04-26 |
36.209999 |
36.349998 |
35.990002 |
36.150002 |
5610500 |
| ADBE |
2010-04-27 |
35.91 |
36.0 |
35.189999 |
35.34 |
6938700 |
| ADBE |
2010-04-28 |
35.48 |
35.610001 |
35.049999 |
35.470001 |
5290000 |
| ADBE |
2010-04-29 |
35.27 |
35.560001 |
34.540001 |
34.959999 |
10958300 |
| ADBE |
2010-04-30 |
34.970001 |
34.990002 |
33.560001 |
33.599998 |
12735800 |
| ADBE |
2010-05-03 |
33.68 |
33.959999 |
33.400002 |
33.59 |
8863200 |
| ADBE |
2010-05-04 |
33.119999 |
33.169998 |
32.220001 |
33.139999 |
11030000 |
| ADBE |
2010-05-05 |
32.68 |
33.580002 |
32.540001 |
32.959999 |
12226200 |
| ADBE |
2010-05-06 |
32.799999 |
33.740002 |
30.24 |
32.490002 |
14650200 |
| ADBE |
2010-05-07 |
32.759998 |
32.959999 |
31.68 |
32.419998 |
14897300 |
| ADBE |
2010-05-10 |
32.75 |
34.290001 |
32.75 |
34.279999 |
11416600 |
| ADBE |
2010-05-11 |
33.950001 |
34.380001 |
33.700001 |
33.799999 |
6929000 |
| ADBE |
2010-05-12 |
34.119999 |
34.93 |
34.060001 |
34.799999 |
7973900 |
| ADBE |
2010-05-13 |
34.790001 |
35.400002 |
34.360001 |
34.41 |
4958000 |
| ADBE |
2010-05-14 |
34.240002 |
34.400002 |
33.259998 |
33.720001 |
6832100 |
| ADBE |
2010-05-17 |
33.98 |
34.220001 |
33.18 |
33.810001 |
6235300 |
| ADBE |
2010-05-18 |
33.720001 |
34.310001 |
33.040001 |
33.279999 |
6208900 |
| ADBE |
2010-05-19 |
33.220001 |
33.66 |
32.529999 |
32.880001 |
6098200 |
| ADBE |
2010-05-20 |
32.200001 |
32.549999 |
31.620001 |
31.74 |
8094200 |
| ADBE |
2010-05-21 |
31.15 |
32.330002 |
30.969999 |
32.18 |
7758200 |
| ADBE |
2010-05-24 |
31.82 |
32.169998 |
31.610001 |
31.629999 |
6543800 |
| ADBE |
2010-05-25 |
30.75 |
31.559999 |
30.48 |
31.549999 |
6368800 |
| ADBE |
2010-05-26 |
31.65 |
31.719999 |
30.799999 |
30.940001 |
8820600 |
| ADBE |
2010-05-27 |
31.51 |
32.209999 |
31.389999 |
32.200001 |
7496400 |
| ADBE |
2010-05-28 |
32.189999 |
32.419998 |
31.690001 |
32.080002 |
8778900 |
| ADBE |
2010-06-01 |
32.360001 |
33.040001 |
32.099998 |
32.130001 |
9744400 |
| ADBE |
2010-06-02 |
32.27 |
32.970001 |
31.790001 |
32.939999 |
7213700 |
| ADBE |
2010-06-03 |
32.919998 |
33.16 |
32.650002 |
32.900002 |
8847400 |
| ADBE |
2010-06-04 |
32.150002 |
32.470001 |
31.49 |
31.59 |
8507500 |
| ADBE |
2010-06-07 |
31.700001 |
31.74 |
30.940001 |
31.059999 |
8385500 |
| ADBE |
2010-06-08 |
31.15 |
31.26 |
30.6 |
31.0 |
7767400 |
| ADBE |
2010-06-09 |
31.139999 |
31.52 |
30.629999 |
30.73 |
5808400 |
| ADBE |
2010-06-10 |
31.34 |
31.76 |
30.83 |
31.719999 |
5666800 |
| ADBE |
2010-06-11 |
31.209999 |
31.84 |
31.16 |
31.73 |
7233200 |
| ADBE |
2010-06-14 |
32.0 |
32.380001 |
31.639999 |
31.700001 |
5240100 |
| ADBE |
2010-06-15 |
31.889999 |
32.619999 |
31.780001 |
32.509998 |
5930200 |
| ADBE |
2010-06-16 |
32.380001 |
32.59 |
32.220001 |
32.439999 |
4614500 |
| ADBE |
2010-06-17 |
32.619999 |
33.220001 |
32.599998 |
33.119999 |
7250700 |
| ADBE |
2010-06-18 |
33.119999 |
34.0 |
33.040001 |
33.52 |
9514000 |
| ADBE |
2010-06-21 |
33.77 |
33.959999 |
32.93 |
33.130001 |
5762500 |
| ADBE |
2010-06-22 |
33.34 |
33.77 |
32.68 |
32.759998 |
9593600 |
| ADBE |
2010-06-23 |
32.349998 |
32.419998 |
30.18 |
30.379999 |
35847400 |
| ADBE |
2010-06-24 |
30.360001 |
30.809999 |
30.1 |
30.26 |
20287000 |
| ADBE |
2010-06-25 |
30.43 |
30.57 |
29.690001 |
29.85 |
15030600 |
| ADBE |
2010-06-28 |
29.85 |
30.09 |
28.709999 |
28.719999 |
14508100 |
| ADBE |
2010-06-29 |
28.370001 |
28.370001 |
26.76 |
26.9 |
22062500 |
| ADBE |
2010-06-30 |
26.82 |
27.200001 |
26.32 |
26.43 |
17468400 |
| ADBE |
2010-07-01 |
26.52 |
26.879999 |
26.01 |
26.66 |
15728500 |
| ADBE |
2010-07-02 |
26.690001 |
26.99 |
26.33 |
26.73 |
10420400 |
| ADBE |
2010-07-06 |
27.18 |
27.370001 |
26.040001 |
26.34 |
13509200 |
| ADBE |
2010-07-07 |
26.34 |
26.85 |
26.200001 |
26.790001 |
11753300 |
| ADBE |
2010-07-08 |
26.959999 |
27.049999 |
26.42 |
26.85 |
8852000 |
| ADBE |
2010-07-09 |
26.860001 |
27.24 |
26.709999 |
27.200001 |
5317000 |
| ADBE |
2010-07-12 |
27.27 |
27.610001 |
26.940001 |
27.09 |
7012700 |
| ADBE |
2010-07-13 |
27.35 |
28.43 |
27.24 |
28.110001 |
13577900 |
| ADBE |
2010-07-14 |
28.17 |
28.42 |
27.67 |
28.030001 |
9457100 |
| ADBE |
2010-07-15 |
27.940001 |
28.299999 |
27.719999 |
28.219999 |
4838200 |
| ADBE |
2010-07-16 |
28.27 |
28.290001 |
27.209999 |
27.389999 |
7254200 |
| ADBE |
2010-07-19 |
27.5 |
27.799999 |
27.290001 |
27.67 |
5151900 |
| ADBE |
2010-07-20 |
27.18 |
27.870001 |
26.940001 |
27.870001 |
5690600 |
| ADBE |
2010-07-21 |
27.940001 |
28.280001 |
27.52 |
27.67 |
8314700 |
| ADBE |
2010-07-22 |
27.91 |
28.74 |
27.799999 |
28.58 |
6138500 |
| ADBE |
2010-07-23 |
28.6 |
29.35 |
28.540001 |
29.23 |
7703200 |
| ADBE |
2010-07-26 |
29.15 |
29.280001 |
28.809999 |
29.17 |
5061800 |
| ADBE |
2010-07-27 |
29.200001 |
29.389999 |
28.83 |
29.219999 |
5175400 |
| ADBE |
2010-07-28 |
29.110001 |
29.370001 |
28.59 |
28.690001 |
4451700 |
| ADBE |
2010-07-29 |
28.75 |
29.1 |
28.379999 |
28.700001 |
5320300 |
| ADBE |
2010-07-30 |
28.4 |
28.84 |
28.110001 |
28.719999 |
4531500 |
| ADBE |
2010-08-02 |
29.110001 |
29.76 |
28.9 |
29.6 |
5584700 |
| ADBE |
2010-08-03 |
29.48 |
29.49 |
28.93 |
29.120001 |
5651900 |
| ADBE |
2010-08-04 |
29.139999 |
29.75 |
29.059999 |
29.700001 |
6700600 |
| ADBE |
2010-08-05 |
29.41 |
29.639999 |
29.24 |
29.440001 |
4612600 |
| ADBE |
2010-08-06 |
29.059999 |
29.42 |
28.73 |
29.23 |
5149200 |
| ADBE |
2010-08-09 |
29.4 |
29.540001 |
29.120001 |
29.52 |
3483400 |
| ADBE |
2010-08-10 |
29.23 |
29.41 |
28.76 |
29.17 |
4063200 |
| ADBE |
2010-08-11 |
28.83 |
28.85 |
28.23 |
28.25 |
7505800 |
| ADBE |
2010-08-12 |
27.799999 |
28.33 |
27.76 |
28.08 |
7694000 |
| ADBE |
2010-08-13 |
27.92 |
28.34 |
27.860001 |
28.01 |
6625500 |
| ADBE |
2010-08-16 |
27.82 |
27.84 |
27.209999 |
27.360001 |
6334500 |
| ADBE |
2010-08-17 |
27.5 |
28.07 |
27.42 |
27.959999 |
6817500 |
| ADBE |
2010-08-18 |
27.790001 |
28.27 |
27.49 |
28.1 |
4006400 |
| ADBE |
2010-08-19 |
27.870001 |
28.139999 |
27.27 |
27.690001 |
5126700 |
| ADBE |
2010-08-20 |
27.74 |
28.040001 |
27.41 |
27.92 |
5253800 |
| ADBE |
2010-08-23 |
28.09 |
28.379999 |
27.629999 |
27.82 |
4413600 |
| ADBE |
2010-08-24 |
27.559999 |
28.059999 |
27.290001 |
27.93 |
7822400 |
| ADBE |
2010-08-25 |
27.59 |
27.799999 |
27.42 |
27.48 |
12706000 |
| ADBE |
2010-08-26 |
27.65 |
27.780001 |
27.120001 |
27.379999 |
12818200 |
| ADBE |
2010-08-27 |
27.48 |
28.059999 |
27.02 |
27.98 |
7342400 |
| ADBE |
2010-08-30 |
27.790001 |
28.1 |
27.629999 |
27.790001 |
4870300 |
| ADBE |
2010-08-31 |
27.73 |
27.969999 |
27.5 |
27.700001 |
8491100 |
| ADBE |
2010-09-01 |
28.139999 |
28.9 |
27.889999 |
28.85 |
6116300 |
| ADBE |
2010-09-02 |
29.0 |
29.42 |
28.860001 |
29.42 |
6125600 |
| ADBE |
2010-09-03 |
29.66 |
29.91 |
29.25 |
29.49 |
6035600 |
| ADBE |
2010-09-07 |
29.48 |
29.57 |
29.1 |
29.17 |
4154100 |
| ADBE |
2010-09-08 |
29.32 |
29.620001 |
29.23 |
29.309999 |
5205600 |
| ADBE |
2010-09-09 |
31.9 |
33.23 |
31.299999 |
32.860001 |
38740500 |
| ADBE |
2010-09-10 |
32.560001 |
32.639999 |
31.860001 |
32.200001 |
15942400 |
| ADBE |
2010-09-13 |
32.290001 |
32.549999 |
31.959999 |
32.240002 |
6416700 |
| ADBE |
2010-09-14 |
32.080002 |
32.869999 |
32.080002 |
32.470001 |
6011200 |
| ADBE |
2010-09-15 |
32.259998 |
32.77 |
32.139999 |
32.759998 |
4407300 |
| ADBE |
2010-09-16 |
32.759998 |
33.130001 |
32.619999 |
32.849998 |
6240400 |
| ADBE |
2010-09-17 |
33.130001 |
33.380001 |
32.669998 |
32.779999 |
11075400 |
| ADBE |
2010-09-20 |
33.34 |
33.5 |
32.880001 |
33.110001 |
8431600 |
| ADBE |
2010-09-21 |
33.66 |
33.68 |
32.84 |
32.939999 |
24824300 |
| ADBE |
2010-09-22 |
25.889999 |
26.85 |
25.809999 |
26.67 |
108752400 |
| ADBE |
2010-09-23 |
26.58 |
26.84 |
26.290001 |
26.41 |
31770800 |
| ADBE |
2010-09-24 |
26.68 |
26.92 |
26.42 |
26.879999 |
23950500 |
| ADBE |
2010-09-27 |
26.879999 |
27.08 |
26.629999 |
26.879999 |
11294500 |
| ADBE |
2010-09-28 |
26.91 |
26.92 |
26.129999 |
26.280001 |
25302600 |
| ADBE |
2010-09-29 |
26.27 |
26.34 |
26.0 |
26.040001 |
14196200 |
| ADBE |
2010-09-30 |
26.25 |
26.32 |
25.700001 |
26.15 |
17408200 |
| ADBE |
2010-10-01 |
26.309999 |
26.49 |
26.15 |
26.27 |
8923400 |
| ADBE |
2010-10-04 |
26.139999 |
26.4 |
25.559999 |
25.6 |
12822500 |
| ADBE |
2010-10-05 |
25.790001 |
26.0 |
25.66 |
25.77 |
14809600 |
| ADBE |
2010-10-06 |
26.0 |
26.1 |
25.5 |
25.73 |
12636900 |
| ADBE |
2010-10-07 |
25.799999 |
30.0 |
25.450001 |
28.690001 |
66892700 |
| ADBE |
2010-10-08 |
27.52 |
27.65 |
26.860001 |
26.99 |
44108800 |
| ADBE |
2010-10-11 |
27.049999 |
27.49 |
26.99 |
27.25 |
10459000 |
| ADBE |
2010-10-12 |
27.23 |
27.780001 |
27.02 |
27.66 |
10274400 |
| ADBE |
2010-10-13 |
27.780001 |
28.0 |
27.530001 |
27.709999 |
9441600 |
| ADBE |
2010-10-14 |
27.85 |
28.0 |
27.200001 |
27.49 |
7435600 |
| ADBE |
2010-10-15 |
27.620001 |
28.35 |
27.299999 |
28.08 |
20402000 |
| ADBE |
2010-10-18 |
27.799999 |
28.190001 |
27.48 |
28.059999 |
8068200 |
| ADBE |
2010-10-19 |
27.68 |
27.940001 |
27.32 |
27.58 |
9833100 |
| ADBE |
2010-10-20 |
27.709999 |
28.4 |
27.459999 |
28.209999 |
9200400 |
| ADBE |
2010-10-21 |
28.32 |
28.35 |
27.26 |
27.700001 |
9217600 |
| ADBE |
2010-10-22 |
27.75 |
28.25 |
27.58 |
28.209999 |
6902100 |
| ADBE |
2010-10-25 |
28.200001 |
28.4 |
27.85 |
28.200001 |
13727400 |
| ADBE |
2010-10-26 |
28.040001 |
28.77 |
27.950001 |
28.139999 |
12548300 |
| ADBE |
2010-10-27 |
27.950001 |
28.23 |
27.799999 |
28.17 |
10814600 |
| ADBE |
2010-10-28 |
28.27 |
28.299999 |
27.950001 |
28.1 |
9750800 |
| ADBE |
2010-10-29 |
28.16 |
28.360001 |
28.030001 |
28.15 |
6211500 |
| ADBE |
2010-11-01 |
28.290001 |
28.48 |
28.0 |
28.219999 |
5394700 |
| ADBE |
2010-11-02 |
28.379999 |
29.15 |
28.200001 |
29.02 |
9643100 |
| ADBE |
2010-11-03 |
29.02 |
29.09 |
28.52 |
28.799999 |
6423800 |
| ADBE |
2010-11-04 |
29.110001 |
29.49 |
29.07 |
29.459999 |
6191500 |
| ADBE |
2010-11-05 |
29.43 |
29.709999 |
29.07 |
29.139999 |
7584300 |
| ADBE |
2010-11-08 |
29.0 |
29.35 |
28.879999 |
29.290001 |
5143300 |
| ADBE |
2010-11-09 |
29.4 |
29.85 |
29.34 |
29.49 |
6304600 |
| ADBE |
2010-11-10 |
29.540001 |
29.9 |
29.35 |
29.790001 |
6356400 |
| ADBE |
2010-11-11 |
29.370001 |
29.950001 |
29.18 |
29.940001 |
6408600 |
| ADBE |
2010-11-12 |
29.690001 |
29.85 |
29.15 |
29.540001 |
8462900 |
| ADBE |
2010-11-15 |
29.57 |
29.82 |
29.4 |
29.51 |
5192200 |
| ADBE |
2010-11-16 |
29.23 |
29.49 |
28.889999 |
29.02 |
7979500 |
| ADBE |
2010-11-17 |
28.969999 |
29.280001 |
28.66 |
28.9 |
6688200 |
| ADBE |
2010-11-18 |
29.26 |
29.469999 |
28.68 |
28.68 |
6761500 |
| ADBE |
2010-11-19 |
28.66 |
29.200001 |
28.620001 |
28.860001 |
6047700 |
| ADBE |
2010-11-22 |
28.719999 |
29.23 |
28.549999 |
29.18 |
4450100 |
| ADBE |
2010-11-23 |
28.799999 |
28.799999 |
27.49 |
28.190001 |
14184600 |
| ADBE |
2010-11-24 |
28.32 |
28.77 |
28.25 |
28.4 |
7025500 |
| ADBE |
2010-11-26 |
28.120001 |
28.790001 |
27.98 |
28.719999 |
2658300 |
| ADBE |
2010-11-29 |
28.4 |
28.67 |
27.98 |
28.360001 |
4553500 |
| ADBE |
2010-11-30 |
27.969999 |
28.129999 |
27.66 |
27.799999 |
5831600 |
| ADBE |
2010-12-01 |
28.15 |
28.58 |
28.129999 |
28.370001 |
6306700 |
| ADBE |
2010-12-02 |
28.48 |
29.129999 |
28.360001 |
29.1 |
5769700 |
| ADBE |
2010-12-03 |
28.91 |
29.280001 |
28.91 |
29.139999 |
4868200 |
| ADBE |
2010-12-06 |
29.02 |
29.42 |
28.860001 |
29.23 |
6059700 |
| ADBE |
2010-12-07 |
29.5 |
29.549999 |
28.889999 |
29.02 |
7598300 |
| ADBE |
2010-12-08 |
29.030001 |
29.280001 |
29.0 |
29.209999 |
4880400 |
| ADBE |
2010-12-09 |
29.43 |
29.49 |
28.48 |
28.6 |
10393700 |
| ADBE |
2010-12-10 |
28.629999 |
28.809999 |
28.379999 |
28.709999 |
5346100 |
| ADBE |
2010-12-13 |
28.58 |
28.690001 |
27.799999 |
27.809999 |
8839200 |
| ADBE |
2010-12-14 |
27.860001 |
28.18 |
27.67 |
28.15 |
6546500 |
| ADBE |
2010-12-15 |
28.059999 |
28.43 |
27.68 |
27.719999 |
6462500 |
| ADBE |
2010-12-16 |
27.809999 |
28.52 |
27.51 |
28.52 |
7665700 |
| ADBE |
2010-12-17 |
28.57 |
28.959999 |
28.379999 |
28.790001 |
11646400 |
| ADBE |
2010-12-20 |
29.01 |
29.42 |
28.98 |
29.18 |
11973600 |
| ADBE |
2010-12-21 |
30.98 |
31.15 |
30.280001 |
30.93 |
23465600 |
| ADBE |
2010-12-22 |
30.85 |
30.889999 |
30.299999 |
30.65 |
6343500 |
| ADBE |
2010-12-23 |
30.540001 |
30.879999 |
30.540001 |
30.85 |
3027200 |
| ADBE |
2010-12-27 |
30.700001 |
31.040001 |
30.620001 |
30.950001 |
2920300 |
| ADBE |
2010-12-28 |
31.120001 |
31.17 |
30.690001 |
30.92 |
3748400 |
| ADBE |
2010-12-29 |
30.93 |
31.120001 |
30.84 |
30.969999 |
2662600 |
| ADBE |
2010-12-30 |
30.92 |
31.1 |
30.57 |
30.57 |
3435500 |
| ADBE |
2010-12-31 |
30.52 |
30.799999 |
30.42 |
30.780001 |
2841300 |
| ADBE |
2011-01-03 |
30.83 |
31.48 |
30.790001 |
31.290001 |
6245500 |
| ADBE |
2011-01-04 |
31.280001 |
31.65 |
31.18 |
31.51 |
8038100 |
| ADBE |
2011-01-05 |
31.48 |
32.240002 |
31.42 |
32.220001 |
7143500 |
| ADBE |
2011-01-06 |
32.130001 |
32.290001 |
31.879999 |
32.27 |
6230900 |
| ADBE |
2011-01-07 |
32.18 |
32.220001 |
31.5 |
32.040001 |
6828500 |
| ADBE |
2011-01-10 |
32.299999 |
33.099998 |
31.950001 |
32.959999 |
10377900 |
| ADBE |
2011-01-11 |
33.130001 |
33.259998 |
32.66 |
32.98 |
7110600 |
| ADBE |
2011-01-12 |
33.139999 |
33.740002 |
33.060001 |
33.57 |
7319100 |
| ADBE |
2011-01-13 |
33.580002 |
33.720001 |
33.07 |
33.380001 |
7594800 |
| ADBE |
2011-01-14 |
33.41 |
33.919998 |
33.32 |
33.790001 |
5767300 |
| ADBE |
2011-01-18 |
33.549999 |
34.299999 |
33.540001 |
34.18 |
5722100 |
| ADBE |
2011-01-19 |
34.119999 |
34.25 |
33.639999 |
33.91 |
5899200 |
| ADBE |
2011-01-20 |
33.66 |
33.75 |
32.68 |
33.490002 |
8531800 |
| ADBE |
2011-01-21 |
33.790001 |
33.919998 |
33.189999 |
33.27 |
5714800 |
| ADBE |
2011-01-24 |
33.360001 |
34.130001 |
33.279999 |
34.029999 |
7387900 |
| ADBE |
2011-01-25 |
32.98 |
33.709999 |
32.98 |
33.560001 |
8191400 |
| ADBE |
2011-01-26 |
33.360001 |
33.889999 |
33.34 |
33.52 |
5913500 |
| ADBE |
2011-01-27 |
33.48 |
34.0 |
33.439999 |
33.849998 |
4679400 |
| ADBE |
2011-01-28 |
33.93 |
33.990002 |
32.34 |
32.490002 |
6506700 |
| ADBE |
2011-01-31 |
32.599998 |
33.130001 |
32.57 |
33.049999 |
5390600 |
| ADBE |
2011-02-01 |
33.25 |
33.860001 |
33.220001 |
33.509998 |
4738000 |
| ADBE |
2011-02-02 |
33.290001 |
33.990002 |
33.290001 |
33.43 |
3046100 |
| ADBE |
2011-02-03 |
33.27 |
33.599998 |
32.98 |
33.529999 |
3043800 |
| ADBE |
2011-02-04 |
33.57 |
33.720001 |
33.169998 |
33.360001 |
6534800 |
| ADBE |
2011-02-07 |
33.48 |
33.689999 |
33.349998 |
33.560001 |
3679400 |
| ADBE |
2011-02-08 |
33.630001 |
33.650002 |
33.200001 |
33.57 |
2074900 |
| ADBE |
2011-02-09 |
33.470001 |
33.490002 |
32.720001 |
33.009998 |
4327600 |
| ADBE |
2011-02-10 |
32.860001 |
33.57 |
32.759998 |
33.57 |
4010800 |
| ADBE |
2011-02-11 |
33.419998 |
33.68 |
33.099998 |
33.669998 |
3113400 |
| ADBE |
2011-02-14 |
33.700001 |
34.0 |
33.610001 |
33.860001 |
2746300 |
| ADBE |
2011-02-15 |
33.68 |
34.0 |
33.470001 |
33.939999 |
3145600 |
| ADBE |
2011-02-16 |
34.0 |
35.18 |
33.900002 |
34.689999 |
7727900 |
| ADBE |
2011-02-17 |
34.48 |
35.099998 |
34.419998 |
34.98 |
4395700 |
| ADBE |
2011-02-18 |
35.099998 |
35.84 |
35.0 |
35.389999 |
6779700 |
| ADBE |
2011-02-22 |
34.93 |
35.130001 |
33.720001 |
33.740002 |
6549600 |
| ADBE |
2011-02-23 |
33.700001 |
33.740002 |
32.93 |
33.380001 |
4734100 |
| ADBE |
2011-02-24 |
33.349998 |
33.630001 |
32.939999 |
33.450001 |
3965500 |
| ADBE |
2011-02-25 |
34.150002 |
34.939999 |
34.139999 |
34.630001 |
5620300 |
| ADBE |
2011-02-28 |
34.68 |
35.0 |
34.16 |
34.5 |
4936900 |
| ADBE |
2011-03-01 |
34.73 |
34.790001 |
33.669998 |
33.970001 |
5908400 |
| ADBE |
2011-03-02 |
33.939999 |
34.82 |
33.91 |
34.48 |
4562000 |
| ADBE |
2011-03-03 |
34.82 |
35.349998 |
34.799999 |
35.049999 |
3148200 |
| ADBE |
2011-03-04 |
34.939999 |
35.5 |
34.700001 |
35.27 |
4005900 |
| ADBE |
2011-03-07 |
35.450001 |
35.599998 |
34.25 |
34.720001 |
5003600 |
| ADBE |
2011-03-08 |
34.799999 |
35.66 |
34.439999 |
35.290001 |
3783800 |
| ADBE |
2011-03-09 |
35.169998 |
35.630001 |
35.02 |
35.130001 |
3435800 |
| ADBE |
2011-03-10 |
34.68 |
35.16 |
34.150002 |
34.860001 |
5265900 |
| ADBE |
2011-03-11 |
34.700001 |
34.869999 |
33.959999 |
34.610001 |
5058900 |
| ADBE |
2011-03-14 |
34.220001 |
34.450001 |
33.52 |
34.080002 |
5577100 |
| ADBE |
2011-03-15 |
32.450001 |
33.240002 |
32.16 |
33.040001 |
6682500 |
| ADBE |
2011-03-16 |
32.68 |
32.799999 |
31.790001 |
32.09 |
8168600 |
| ADBE |
2011-03-17 |
32.57 |
32.57 |
31.530001 |
31.84 |
9127200 |
| ADBE |
2011-03-18 |
32.110001 |
32.400002 |
31.93 |
31.99 |
6921600 |
| ADBE |
2011-03-21 |
32.310001 |
32.849998 |
32.110001 |
32.34 |
5670300 |
| ADBE |
2011-03-22 |
32.34 |
33.040001 |
32.279999 |
32.880001 |
11264800 |
| ADBE |
2011-03-23 |
32.610001 |
32.720001 |
30.76 |
31.68 |
17689600 |
| ADBE |
2011-03-24 |
31.73 |
32.709999 |
31.73 |
32.59 |
11754200 |
| ADBE |
2011-03-25 |
32.810001 |
32.919998 |
32.490002 |
32.639999 |
8997300 |
| ADBE |
2011-03-28 |
32.810001 |
32.810001 |
32.330002 |
32.43 |
5639400 |
| ADBE |
2011-03-29 |
32.450001 |
32.880001 |
32.27 |
32.619999 |
8032300 |
| ADBE |
2011-03-30 |
32.790001 |
33.060001 |
32.720001 |
32.950001 |
7082600 |
| ADBE |
2011-03-31 |
32.880001 |
33.299999 |
32.799999 |
33.16 |
7720000 |
| ADBE |
2011-04-01 |
33.529999 |
34.639999 |
33.34 |
34.16 |
10489700 |
| ADBE |
2011-04-04 |
34.259998 |
34.580002 |
34.23 |
34.369999 |
5498500 |
| ADBE |
2011-04-05 |
34.200001 |
34.419998 |
34.060001 |
34.18 |
5494500 |
| ADBE |
2011-04-06 |
34.439999 |
34.549999 |
33.810001 |
34.240002 |
5304300 |
| ADBE |
2011-04-07 |
34.110001 |
34.59 |
34.080002 |
34.48 |
5318800 |
| ADBE |
2011-04-08 |
34.619999 |
34.68 |
33.950001 |
34.150002 |
4721400 |
| ADBE |
2011-04-11 |
34.200001 |
34.709999 |
34.189999 |
34.380001 |
6796900 |
| ADBE |
2011-04-12 |
34.209999 |
34.290001 |
33.869999 |
34.09 |
4631700 |
| ADBE |
2011-04-13 |
34.299999 |
34.439999 |
33.790001 |
34.209999 |
5072100 |
| ADBE |
2011-04-14 |
33.900002 |
34.52 |
33.830002 |
34.330002 |
4628700 |
| ADBE |
2011-04-15 |
34.41 |
34.73 |
34.240002 |
34.509998 |
6120900 |
| ADBE |
2011-04-18 |
34.07 |
34.139999 |
33.290001 |
33.849998 |
5449000 |
| ADBE |
2011-04-19 |
33.849998 |
34.02 |
33.580002 |
33.650002 |
4723300 |
| ADBE |
2011-04-20 |
33.48 |
34.0 |
33.299999 |
33.689999 |
9636500 |
| ADBE |
2011-04-21 |
33.689999 |
33.759998 |
33.380001 |
33.48 |
6779600 |
| ADBE |
2011-04-25 |
33.580002 |
33.720001 |
33.139999 |
33.23 |
5236400 |
| ADBE |
2011-04-26 |
33.279999 |
33.349998 |
32.91 |
33.130001 |
7700000 |
| ADBE |
2011-04-27 |
33.139999 |
33.689999 |
33.07 |
33.650002 |
5092200 |
| ADBE |
2011-04-28 |
33.639999 |
34.139999 |
33.639999 |
34.02 |
3300000 |
| ADBE |
2011-04-29 |
34.049999 |
34.119999 |
33.470001 |
33.549999 |
5228700 |
| ADBE |
2011-05-02 |
33.68 |
33.950001 |
33.459999 |
33.549999 |
3500800 |
| ADBE |
2011-05-03 |
33.459999 |
33.700001 |
33.099998 |
33.490002 |
3000000 |
| ADBE |
2011-05-04 |
33.41 |
33.580002 |
33.0 |
33.220001 |
3903300 |
| ADBE |
2011-05-05 |
33.119999 |
33.389999 |
32.75 |
32.939999 |
3500000 |
| ADBE |
2011-05-06 |
33.32 |
33.880001 |
33.09 |
33.400002 |
4903100 |
| ADBE |
2011-05-09 |
33.34 |
34.25 |
33.240002 |
33.970001 |
5395100 |
| ADBE |
2011-05-10 |
34.099998 |
34.860001 |
34.009998 |
34.75 |
4194200 |
| ADBE |
2011-05-11 |
35.0 |
35.990002 |
34.919998 |
35.400002 |
8700000 |
| ADBE |
2011-05-12 |
35.32 |
35.889999 |
35.18 |
35.860001 |
6100000 |
| ADBE |
2011-05-13 |
35.75 |
35.849998 |
35.209999 |
35.330002 |
4072300 |
| ADBE |
2011-05-16 |
35.130001 |
35.360001 |
34.34 |
34.389999 |
3879500 |
| ADBE |
2011-05-17 |
34.389999 |
34.970001 |
34.209999 |
34.720001 |
5348600 |
| ADBE |
2011-05-18 |
34.599998 |
34.950001 |
34.43 |
34.869999 |
2209800 |
| ADBE |
2011-05-19 |
34.98 |
35.509998 |
34.869999 |
35.41 |
4252800 |
| ADBE |
2011-05-20 |
35.459999 |
35.669998 |
35.209999 |
35.310001 |
3246700 |
| ADBE |
2011-05-23 |
34.720001 |
34.810001 |
34.169998 |
34.43 |
3605300 |
| ADBE |
2011-05-24 |
34.560001 |
34.689999 |
33.990002 |
34.139999 |
2807100 |
| ADBE |
2011-05-25 |
34.099998 |
34.369999 |
33.939999 |
34.130001 |
2961300 |
| ADBE |
2011-05-26 |
34.07 |
34.630001 |
33.959999 |
34.540001 |
2789400 |
| ADBE |
2011-05-27 |
34.459999 |
34.560001 |
34.080002 |
34.290001 |
4040100 |
| ADBE |
2011-05-31 |
34.610001 |
34.84 |
34.41 |
34.630001 |
3938000 |
| ADBE |
2011-06-01 |
34.529999 |
34.82 |
34.110001 |
34.119999 |
3569400 |
| ADBE |
2011-06-02 |
34.07 |
34.279999 |
33.720001 |
34.259998 |
6012000 |
| ADBE |
2011-06-03 |
33.799999 |
33.93 |
33.259998 |
33.27 |
3930000 |
| ADBE |
2011-06-06 |
33.200001 |
33.41 |
32.82 |
32.84 |
3075400 |
| ADBE |
2011-06-07 |
33.0 |
33.310001 |
32.669998 |
33.009998 |
4301800 |
| ADBE |
2011-06-08 |
32.869999 |
33.009998 |
32.200001 |
32.240002 |
4481300 |
| ADBE |
2011-06-09 |
32.349998 |
32.48 |
32.049999 |
32.220001 |
3550600 |
| ADBE |
2011-06-10 |
32.23 |
32.23 |
31.58 |
31.67 |
5023200 |
| ADBE |
2011-06-13 |
31.67 |
31.93 |
31.58 |
31.66 |
3756300 |
| ADBE |
2011-06-14 |
31.950001 |
32.52 |
31.799999 |
32.09 |
4762700 |
| ADBE |
2011-06-15 |
31.74 |
31.809999 |
31.07 |
31.129999 |
5132500 |
| ADBE |
2011-06-16 |
31.09 |
31.24 |
30.43 |
30.799999 |
5988200 |
| ADBE |
2011-06-17 |
31.33 |
31.33 |
30.440001 |
30.469999 |
10549200 |
| ADBE |
2011-06-20 |
30.27 |
31.09 |
30.26 |
30.950001 |
8884600 |
| ADBE |
2011-06-21 |
31.200001 |
32.029999 |
31.15 |
32.009998 |
9031900 |
| ADBE |
2011-06-22 |
30.299999 |
30.77 |
29.780001 |
30.01 |
22453100 |
| ADBE |
2011-06-23 |
29.67 |
30.48 |
29.629999 |
30.440001 |
8866400 |
| ADBE |
2011-06-24 |
30.27 |
30.34 |
29.73 |
29.969999 |
8299100 |
| ADBE |
2011-06-27 |
29.84 |
31.129999 |
29.82 |
30.889999 |
7080400 |
| ADBE |
2011-06-28 |
31.030001 |
31.030001 |
30.709999 |
30.790001 |
5469600 |
| ADBE |
2011-06-29 |
30.950001 |
31.26 |
30.879999 |
31.15 |
5023600 |
| ADBE |
2011-06-30 |
31.209999 |
31.6 |
31.049999 |
31.450001 |
5519700 |
| ADBE |
2011-07-01 |
31.33 |
31.65 |
31.24 |
31.530001 |
4218400 |
| ADBE |
2011-07-05 |
31.42 |
31.6 |
31.24 |
31.52 |
3513400 |
| ADBE |
2011-07-06 |
31.52 |
31.790001 |
31.450001 |
31.65 |
2873100 |
| ADBE |
2011-07-07 |
31.85 |
32.349998 |
31.76 |
32.07 |
4938000 |
| ADBE |
2011-07-08 |
31.799999 |
32.0 |
31.120001 |
31.540001 |
4917600 |
| ADBE |
2011-07-11 |
31.18 |
31.33 |
30.76 |
30.98 |
3725400 |
| ADBE |
2011-07-12 |
30.799999 |
30.799999 |
30.23 |
30.35 |
5665300 |
| ADBE |
2011-07-13 |
30.52 |
30.77 |
29.969999 |
30.07 |
5277400 |
| ADBE |
2011-07-14 |
30.120001 |
30.219999 |
29.25 |
29.35 |
7159600 |
| ADBE |
2011-07-15 |
29.43 |
29.57 |
29.02 |
29.290001 |
5232800 |
| ADBE |
2011-07-18 |
29.18 |
29.18 |
28.34 |
28.77 |
5789500 |
| ADBE |
2011-07-19 |
29.02 |
29.629999 |
28.93 |
29.4 |
4944300 |
| ADBE |
2011-07-20 |
29.4 |
29.450001 |
29.030001 |
29.16 |
3747600 |
| ADBE |
2011-07-21 |
29.219999 |
30.030001 |
29.17 |
29.559999 |
6380700 |
| ADBE |
2011-07-22 |
29.690001 |
29.85 |
29.1 |
29.719999 |
5349400 |
| ADBE |
2011-07-25 |
29.559999 |
29.83 |
29.32 |
29.65 |
3673100 |
| ADBE |
2011-07-26 |
29.67 |
29.85 |
29.35 |
29.629999 |
2910600 |
| ADBE |
2011-07-27 |
29.459999 |
29.48 |
28.459999 |
28.5 |
6108100 |
| ADBE |
2011-07-28 |
28.43 |
28.66 |
28.0 |
28.02 |
9289100 |
| ADBE |
2011-07-29 |
28.0 |
28.15 |
27.629999 |
27.709999 |
8024200 |
| ADBE |
2011-08-01 |
27.950001 |
28.040001 |
27.23 |
27.67 |
6798000 |
| ADBE |
2011-08-02 |
27.51 |
27.75 |
27.01 |
27.030001 |
4707900 |
| ADBE |
2011-08-03 |
27.120001 |
27.41 |
26.57 |
27.370001 |
4832100 |
| ADBE |
2011-08-04 |
26.91 |
27.120001 |
26.120001 |
26.15 |
11350400 |
| ADBE |
2011-08-05 |
26.4 |
26.5 |
25.16 |
25.620001 |
14940600 |
| ADBE |
2011-08-08 |
24.77 |
25.209999 |
23.91 |
23.91 |
11923600 |
| ADBE |
2011-08-09 |
24.09 |
24.85 |
23.200001 |
24.809999 |
12034700 |
| ADBE |
2011-08-10 |
24.25 |
24.370001 |
22.75 |
22.799999 |
14534600 |
| ADBE |
2011-08-11 |
22.98 |
24.33 |
22.67 |
24.0 |
14533400 |
| ADBE |
2011-08-12 |
23.879999 |
24.27 |
23.780001 |
24.1 |
7304800 |
| ADBE |
2011-08-15 |
24.16 |
24.65 |
24.15 |
24.65 |
4258500 |
| ADBE |
2011-08-16 |
24.33 |
24.76 |
24.219999 |
24.629999 |
7402600 |
| ADBE |
2011-08-17 |
24.57 |
25.15 |
24.309999 |
24.559999 |
5754300 |
| ADBE |
2011-08-18 |
23.799999 |
23.85 |
23.0 |
23.280001 |
10522500 |
| ADBE |
2011-08-19 |
23.049999 |
23.68 |
22.67 |
22.690001 |
7304500 |
| ADBE |
2011-08-22 |
23.190001 |
23.360001 |
22.84 |
23.17 |
6028400 |
| ADBE |
2011-08-23 |
23.299999 |
23.780001 |
23.18 |
23.780001 |
6317800 |
| ADBE |
2011-08-24 |
23.74 |
24.139999 |
23.450001 |
24.1 |
5972600 |
| ADBE |
2011-08-25 |
24.290001 |
24.459999 |
23.75 |
23.870001 |
6834100 |
| ADBE |
2011-08-26 |
23.82 |
24.75 |
23.549999 |
24.540001 |
4268400 |
| ADBE |
2011-08-29 |
24.959999 |
25.58 |
24.84 |
25.52 |
3896000 |
| ADBE |
2011-08-30 |
25.200001 |
25.389999 |
24.9 |
25.190001 |
5029900 |
| ADBE |
2011-08-31 |
25.35 |
25.870001 |
25.040001 |
25.24 |
5257300 |
| ADBE |
2011-09-01 |
25.35 |
25.43 |
24.690001 |
24.77 |
4679400 |
| ADBE |
2011-09-02 |
24.290001 |
24.32 |
23.77 |
24.15 |
6477100 |
| ADBE |
2011-09-06 |
23.459999 |
23.809999 |
23.200001 |
23.74 |
5579700 |
| ADBE |
2011-09-07 |
24.1 |
25.34 |
24.02 |
25.299999 |
7951500 |
| ADBE |
2011-09-08 |
25.23 |
25.25 |
24.860001 |
24.99 |
5993400 |
| ADBE |
2011-09-09 |
24.73 |
25.1 |
24.43 |
24.639999 |
6805600 |
| ADBE |
2011-09-12 |
24.32 |
25.23 |
24.24 |
25.200001 |
6505500 |
| ADBE |
2011-09-13 |
25.25 |
25.440001 |
24.860001 |
25.18 |
7253900 |
| ADBE |
2011-09-14 |
25.360001 |
26.1 |
24.99 |
25.76 |
5069300 |
| ADBE |
2011-09-15 |
26.030001 |
26.18 |
25.690001 |
26.120001 |
5478600 |
| ADBE |
2011-09-16 |
25.809999 |
25.85 |
25.25 |
25.52 |
13048300 |
| ADBE |
2011-09-19 |
25.219999 |
25.51 |
24.84 |
25.27 |
7670200 |
| ADBE |
2011-09-20 |
25.4 |
25.4 |
24.530001 |
24.639999 |
11626800 |
| ADBE |
2011-09-21 |
25.950001 |
26.299999 |
24.879999 |
24.889999 |
15700200 |
| ADBE |
2011-09-22 |
23.99 |
24.4 |
23.870001 |
24.309999 |
11130000 |
| ADBE |
2011-09-23 |
24.16 |
25.0 |
23.969999 |
24.879999 |
5681700 |
| ADBE |
2011-09-26 |
24.99 |
25.17 |
24.309999 |
25.129999 |
5245200 |
| ADBE |
2011-09-27 |
25.540001 |
26.139999 |
25.360001 |
25.559999 |
5871400 |
| ADBE |
2011-09-28 |
25.620001 |
25.799999 |
25.040001 |
25.110001 |
4783900 |
| ADBE |
2011-09-29 |
25.6 |
25.83 |
24.450001 |
24.99 |
6030100 |
| ADBE |
2011-09-30 |
24.6 |
24.700001 |
24.139999 |
24.17 |
6563300 |
| ADBE |
2011-10-03 |
23.9 |
24.219999 |
23.24 |
23.26 |
7995200 |
| ADBE |
2011-10-04 |
22.969999 |
24.07 |
22.889999 |
24.040001 |
7106200 |
| ADBE |
2011-10-05 |
24.07 |
24.799999 |
23.74 |
24.68 |
5511200 |
| ADBE |
2011-10-06 |
24.6 |
25.34 |
24.49 |
25.33 |
3846300 |
| ADBE |
2011-10-07 |
25.42 |
25.68 |
25.030001 |
25.280001 |
4105500 |
| ADBE |
2011-10-10 |
25.74 |
26.08 |
25.450001 |
25.76 |
4036200 |
| ADBE |
2011-10-11 |
25.73 |
26.07 |
25.530001 |
25.84 |
4367100 |
| ADBE |
2011-10-12 |
26.09 |
26.280001 |
25.799999 |
25.879999 |
4819100 |
| ADBE |
2011-10-13 |
25.799999 |
25.889999 |
25.389999 |
25.799999 |
4516800 |
| ADBE |
2011-10-14 |
27.129999 |
27.65 |
26.370001 |
26.809999 |
18683900 |
| ADBE |
2011-10-17 |
26.99 |
27.059999 |
26.110001 |
26.24 |
5372800 |
| ADBE |
2011-10-18 |
26.299999 |
26.99 |
25.860001 |
26.76 |
9990500 |
| ADBE |
2011-10-19 |
26.57 |
26.75 |
25.91 |
26.02 |
3908200 |
| ADBE |
2011-10-20 |
26.030001 |
26.200001 |
25.5 |
26.08 |
8007200 |
| ADBE |
2011-10-21 |
26.389999 |
27.41 |
26.360001 |
27.299999 |
7311100 |
| ADBE |
2011-10-24 |
27.309999 |
28.23 |
27.24 |
28.200001 |
6770700 |
| ADBE |
2011-10-25 |
28.049999 |
28.280001 |
27.77 |
27.85 |
6455700 |
| ADBE |
2011-10-26 |
28.09 |
28.15 |
27.25 |
27.809999 |
6735200 |
| ADBE |
2011-10-27 |
28.51 |
28.68 |
28.139999 |
28.34 |
7891500 |
| ADBE |
2011-10-28 |
28.15 |
29.059999 |
28.08 |
29.02 |
4545700 |
| ADBE |
2011-10-31 |
28.48 |
29.719999 |
28.450001 |
29.41 |
12805900 |
| ADBE |
2011-11-01 |
28.52 |
28.85 |
28.129999 |
28.59 |
12232200 |
| ADBE |
2011-11-02 |
28.879999 |
29.67 |
28.83 |
29.35 |
9150300 |
| ADBE |
2011-11-03 |
29.629999 |
30.219999 |
29.49 |
30.16 |
5568800 |
| ADBE |
2011-11-04 |
29.969999 |
30.07 |
29.610001 |
29.790001 |
6212200 |
| ADBE |
2011-11-07 |
29.67 |
29.99 |
29.040001 |
29.92 |
4303500 |
| ADBE |
2011-11-08 |
30.16 |
30.68 |
30.040001 |
30.42 |
6593900 |
| ADBE |
2011-11-09 |
27.49 |
28.48 |
26.129999 |
28.08 |
27277200 |
| ADBE |
2011-11-10 |
28.219999 |
28.280001 |
27.620001 |
28.030001 |
8969500 |
| ADBE |
2011-11-11 |
28.17 |
28.790001 |
28.02 |
28.43 |
8354700 |
| ADBE |
2011-11-14 |
28.35 |
28.74 |
28.16 |
28.24 |
4715500 |
| ADBE |
2011-11-15 |
28.129999 |
28.59 |
28.110001 |
28.469999 |
5688900 |
| ADBE |
2011-11-16 |
28.24 |
29.07 |
28.0 |
28.540001 |
6319800 |
| ADBE |
2011-11-17 |
28.48 |
28.549999 |
27.49 |
27.690001 |
6939600 |
| ADBE |
2011-11-18 |
27.719999 |
27.76 |
27.129999 |
27.18 |
6119700 |
| ADBE |
2011-11-21 |
26.85 |
26.860001 |
26.33 |
26.629999 |
6730600 |
| ADBE |
2011-11-22 |
26.469999 |
26.65 |
26.200001 |
26.33 |
5008100 |
| ADBE |
2011-11-23 |
26.049999 |
26.17 |
25.799999 |
25.940001 |
5496100 |
| ADBE |
2011-11-25 |
25.719999 |
26.059999 |
25.719999 |
25.83 |
2946700 |
| ADBE |
2011-11-28 |
26.49 |
26.879999 |
26.41 |
26.620001 |
5923300 |
| ADBE |
2011-11-29 |
26.690001 |
26.690001 |
25.940001 |
26.07 |
8097000 |
| ADBE |
2011-11-30 |
26.799999 |
27.43 |
26.610001 |
27.42 |
6276100 |
| ADBE |
2011-12-01 |
26.93 |
27.450001 |
26.9 |
27.139999 |
4908200 |
| ADBE |
2011-12-02 |
27.35 |
27.450001 |
27.01 |
27.110001 |
3752600 |
| ADBE |
2011-12-05 |
27.43 |
28.07 |
27.25 |
27.91 |
4979900 |
| ADBE |
2011-12-06 |
28.01 |
28.18 |
27.84 |
27.959999 |
4075400 |
| ADBE |
2011-12-07 |
27.870001 |
27.99 |
27.16 |
27.860001 |
5501100 |
| ADBE |
2011-12-08 |
27.74 |
28.110001 |
27.32 |
27.379999 |
4742300 |
| ADBE |
2011-12-09 |
27.35 |
28.15 |
27.299999 |
28.040001 |
4227400 |
| ADBE |
2011-12-12 |
27.73 |
27.799999 |
27.1 |
27.389999 |
4825100 |
| ADBE |
2011-12-13 |
27.549999 |
27.700001 |
26.889999 |
26.99 |
8728700 |
| ADBE |
2011-12-14 |
26.799999 |
27.15 |
26.25 |
26.52 |
7277900 |
| ADBE |
2011-12-15 |
26.799999 |
27.01 |
26.389999 |
26.459999 |
5819000 |
| ADBE |
2011-12-16 |
27.73 |
28.93 |
27.620001 |
28.200001 |
14464700 |
| ADBE |
2011-12-19 |
28.059999 |
28.290001 |
27.4 |
27.51 |
6635000 |
| ADBE |
2011-12-20 |
27.950001 |
28.49 |
27.860001 |
28.440001 |
4505300 |
| ADBE |
2011-12-21 |
28.290001 |
28.379999 |
27.4 |
27.969999 |
7383600 |
| ADBE |
2011-12-22 |
28.049999 |
28.25 |
27.700001 |
27.889999 |
5299700 |
| ADBE |
2011-12-23 |
28.040001 |
28.299999 |
27.950001 |
28.290001 |
3131900 |
| ADBE |
2011-12-27 |
28.25 |
28.76 |
28.16 |
28.5 |
3246500 |
| ADBE |
2011-12-28 |
28.450001 |
28.58 |
27.93 |
28.02 |
2500500 |
| ADBE |
2011-12-29 |
28.02 |
28.450001 |
27.98 |
28.309999 |
2579800 |
| ADBE |
2011-12-30 |
28.26 |
28.639999 |
28.26 |
28.27 |
3471900 |
| ADBE |
2012-01-03 |
28.700001 |
29.01 |
28.51 |
28.57 |
4495100 |
| ADBE |
2012-01-04 |
28.5 |
28.59 |
28.040001 |
28.280001 |
3852400 |
| ADBE |
2012-01-05 |
28.07 |
28.620001 |
28.049999 |
28.48 |
2999500 |
| ADBE |
2012-01-06 |
28.370001 |
28.790001 |
28.139999 |
28.719999 |
5781700 |
| ADBE |
2012-01-09 |
28.76 |
28.83 |
28.440001 |
28.530001 |
3514700 |
| ADBE |
2012-01-10 |
28.610001 |
29.35 |
28.610001 |
29.200001 |
4442700 |
| ADBE |
2012-01-11 |
29.16 |
29.389999 |
28.959999 |
29.32 |
3306300 |
| ADBE |
2012-01-12 |
29.43 |
29.469999 |
28.83 |
29.23 |
3704300 |
| ADBE |
2012-01-13 |
29.110001 |
29.18 |
28.450001 |
28.969999 |
2903900 |
| ADBE |
2012-01-17 |
29.17 |
29.48 |
28.99 |
29.35 |
2903500 |
| ADBE |
2012-01-18 |
29.27 |
29.889999 |
29.219999 |
29.889999 |
4553700 |
| ADBE |
2012-01-19 |
29.91 |
30.280001 |
29.879999 |
30.24 |
4303100 |
| ADBE |
2012-01-20 |
30.280001 |
30.549999 |
30.18 |
30.5 |
4091200 |
| ADBE |
2012-01-23 |
30.33 |
30.780001 |
29.98 |
30.23 |
5378200 |
| ADBE |
2012-01-24 |
30.17 |
31.0 |
30.08 |
30.950001 |
4715800 |
| ADBE |
2012-01-25 |
30.59 |
31.4 |
30.51 |
31.34 |
5459800 |
| ADBE |
2012-01-26 |
31.15 |
31.77 |
31.0 |
31.18 |
4287800 |
| ADBE |
2012-01-27 |
30.469999 |
31.209999 |
30.309999 |
31.049999 |
4291000 |
| ADBE |
2012-01-30 |
30.690001 |
31.129999 |
30.549999 |
31.0 |
5184400 |
| ADBE |
2012-01-31 |
31.18 |
31.25 |
30.85 |
30.950001 |
3753600 |
| ADBE |
2012-02-01 |
31.200001 |
31.5 |
31.09 |
31.24 |
4654400 |
| ADBE |
2012-02-02 |
31.24 |
31.68 |
31.209999 |
31.290001 |
3803900 |
| ADBE |
2012-02-03 |
31.700001 |
32.169998 |
31.6 |
31.85 |
4588200 |
| ADBE |
2012-02-06 |
31.610001 |
32.349998 |
31.52 |
31.860001 |
4536300 |
| ADBE |
2012-02-07 |
31.74 |
32.400002 |
31.700001 |
32.279999 |
3404200 |
| ADBE |
2012-02-08 |
32.200001 |
32.389999 |
31.93 |
32.099998 |
3607700 |
| ADBE |
2012-02-09 |
32.09 |
32.689999 |
32.09 |
32.650002 |
4711900 |
| ADBE |
2012-02-10 |
32.279999 |
32.459999 |
32.049999 |
32.209999 |
2819800 |
| ADBE |
2012-02-13 |
32.419998 |
32.650002 |
32.0 |
32.349998 |
3260800 |
| ADBE |
2012-02-14 |
32.200001 |
32.439999 |
32.060001 |
32.439999 |
4953200 |
| ADBE |
2012-02-15 |
32.490002 |
32.650002 |
32.349998 |
32.459999 |
3311500 |
| ADBE |
2012-02-16 |
32.450001 |
32.91 |
32.450001 |
32.860001 |
3085700 |
| ADBE |
2012-02-17 |
32.959999 |
33.049999 |
32.75 |
32.75 |
3686400 |
| ADBE |
2012-02-21 |
32.740002 |
33.060001 |
32.470001 |
32.540001 |
3655400 |
| ADBE |
2012-02-22 |
32.450001 |
32.889999 |
32.240002 |
32.330002 |
3389700 |
| ADBE |
2012-02-23 |
32.209999 |
33.009998 |
32.099998 |
32.970001 |
3119200 |
| ADBE |
2012-02-24 |
32.91 |
33.5 |
32.860001 |
33.41 |
3481200 |
| ADBE |
2012-02-27 |
33.18 |
33.5 |
33.09 |
33.27 |
3204400 |
| ADBE |
2012-02-28 |
33.360001 |
33.439999 |
32.98 |
33.27 |
4147800 |
| ADBE |
2012-02-29 |
33.209999 |
33.439999 |
32.860001 |
32.889999 |
4103100 |
| ADBE |
2012-03-01 |
32.860001 |
33.290001 |
32.77 |
33.099998 |
2898900 |
| ADBE |
2012-03-02 |
33.0 |
33.830002 |
32.91 |
33.73 |
4979600 |
| ADBE |
2012-03-05 |
33.560001 |
33.610001 |
33.040001 |
33.220001 |
3307800 |
| ADBE |
2012-03-06 |
32.799999 |
33.099998 |
31.9 |
31.99 |
7675000 |
| ADBE |
2012-03-07 |
32.130001 |
32.560001 |
31.959999 |
32.41 |
3326400 |
| ADBE |
2012-03-08 |
32.68 |
33.150002 |
32.669998 |
33.049999 |
3198700 |
| ADBE |
2012-03-09 |
33.189999 |
33.650002 |
33.080002 |
33.639999 |
2910700 |
| ADBE |
2012-03-12 |
33.5 |
33.849998 |
33.27 |
33.560001 |
2487300 |
| ADBE |
2012-03-13 |
33.790001 |
34.220001 |
33.419998 |
34.220001 |
3425700 |
| ADBE |
2012-03-14 |
34.240002 |
34.240002 |
33.66 |
33.77 |
3607000 |
| ADBE |
2012-03-15 |
33.860001 |
34.200001 |
33.630001 |
34.169998 |
3685800 |
| ADBE |
2012-03-16 |
34.060001 |
34.150002 |
33.66 |
33.82 |
5093300 |
| ADBE |
2012-03-19 |
34.080002 |
34.549999 |
33.560001 |
34.509998 |
6819300 |
| ADBE |
2012-03-20 |
33.380001 |
33.939999 |
32.880001 |
33.16 |
16394100 |
| ADBE |
2012-03-21 |
33.099998 |
33.830002 |
33.099998 |
33.560001 |
5680100 |
| ADBE |
2012-03-22 |
33.310001 |
33.799999 |
33.220001 |
33.709999 |
5121700 |
| ADBE |
2012-03-23 |
33.709999 |
33.84 |
33.5 |
33.810001 |
3253200 |
| ADBE |
2012-03-26 |
33.990002 |
34.419998 |
33.93 |
34.400002 |
4668400 |
| ADBE |
2012-03-27 |
34.330002 |
34.709999 |
34.279999 |
34.630001 |
4376000 |
| ADBE |
2012-03-28 |
34.52 |
34.75 |
34.279999 |
34.459999 |
4223100 |
| ADBE |
2012-03-29 |
34.32 |
34.549999 |
34.16 |
34.48 |
2459000 |
| ADBE |
2012-03-30 |
34.689999 |
34.689999 |
34.240002 |
34.310001 |
5232500 |
| ADBE |
2012-04-02 |
34.139999 |
34.779999 |
33.799999 |
34.700001 |
4110500 |
| ADBE |
2012-04-03 |
34.52 |
34.610001 |
33.990002 |
34.310001 |
2879500 |
| ADBE |
2012-04-04 |
33.98 |
34.029999 |
33.360001 |
33.459999 |
4357800 |
| ADBE |
2012-04-05 |
33.169998 |
33.619999 |
33.139999 |
33.59 |
3987700 |
| ADBE |
2012-04-09 |
33.02 |
33.360001 |
32.77 |
33.220001 |
3478300 |
| ADBE |
2012-04-10 |
33.150002 |
33.43 |
32.529999 |
32.610001 |
5460200 |
| ADBE |
2012-04-11 |
32.970001 |
33.099998 |
32.630001 |
33.009998 |
3586400 |
| ADBE |
2012-04-12 |
33.02 |
33.650002 |
32.869999 |
33.549999 |
3053400 |
| ADBE |
2012-04-13 |
33.400002 |
33.610001 |
33.16 |
33.18 |
2784700 |
| ADBE |
2012-04-16 |
33.220001 |
33.369999 |
32.689999 |
32.849998 |
3281300 |
| ADBE |
2012-04-17 |
33.130001 |
33.98 |
32.93 |
33.84 |
4049900 |
| ADBE |
2012-04-18 |
33.580002 |
33.630001 |
33.25 |
33.389999 |
2369000 |
| ADBE |
2012-04-19 |
33.200001 |
33.700001 |
32.689999 |
32.900002 |
3452900 |
| ADBE |
2012-04-20 |
32.919998 |
33.740002 |
32.689999 |
33.060001 |
3970600 |
| ADBE |
2012-04-23 |
32.84 |
32.84 |
32.32 |
32.619999 |
3580700 |
| ADBE |
2012-04-24 |
32.66 |
32.830002 |
32.23 |
32.400002 |
4756700 |
| ADBE |
2012-04-25 |
32.639999 |
33.27 |
32.459999 |
33.130001 |
3742100 |
| ADBE |
2012-04-26 |
32.990002 |
33.32 |
32.919998 |
33.259998 |
2999500 |
| ADBE |
2012-04-27 |
33.380001 |
33.790001 |
33.209999 |
33.580002 |
3277600 |
| ADBE |
2012-04-30 |
33.459999 |
33.619999 |
33.400002 |
33.549999 |
2678900 |
| ADBE |
2012-05-01 |
33.59 |
34.09 |
33.470001 |
33.77 |
2578700 |
| ADBE |
2012-05-02 |
33.630001 |
33.880001 |
33.27 |
33.759998 |
1612300 |
| ADBE |
2012-05-03 |
33.77 |
33.939999 |
33.240002 |
33.32 |
2670300 |
| ADBE |
2012-05-04 |
32.990002 |
33.209999 |
32.5 |
32.610001 |
2991800 |
| ADBE |
2012-05-07 |
32.48 |
32.900002 |
32.330002 |
32.52 |
3323000 |
| ADBE |
2012-05-08 |
32.290001 |
32.75 |
31.879999 |
32.669998 |
3592100 |
| ADBE |
2012-05-09 |
32.290001 |
32.720001 |
31.82 |
32.52 |
4057300 |
| ADBE |
2012-05-10 |
32.73 |
32.82 |
31.65 |
31.92 |
4811500 |
| ADBE |
2012-05-11 |
31.9 |
32.459999 |
31.700001 |
32.200001 |
3183500 |
| ADBE |
2012-05-14 |
31.809999 |
32.52 |
31.67 |
32.23 |
3133400 |
| ADBE |
2012-05-15 |
32.23 |
32.849998 |
32.130001 |
32.330002 |
2540300 |
| ADBE |
2012-05-16 |
32.439999 |
32.740002 |
32.189999 |
32.360001 |
4373600 |
| ADBE |
2012-05-17 |
32.380001 |
32.619999 |
32.009998 |
32.009998 |
4762700 |
| ADBE |
2012-05-18 |
32.099998 |
32.099998 |
31.290001 |
31.309999 |
4238200 |
| ADBE |
2012-05-21 |
31.450001 |
32.07 |
30.940001 |
32.009998 |
3420000 |
| ADBE |
2012-05-22 |
31.969999 |
32.25 |
31.629999 |
32.009998 |
3476700 |
| ADBE |
2012-05-23 |
31.700001 |
32.209999 |
31.459999 |
32.18 |
4300000 |
| ADBE |
2012-05-24 |
32.169998 |
32.169998 |
31.360001 |
31.540001 |
4116500 |
| ADBE |
2012-05-25 |
31.639999 |
31.9 |
31.5 |
31.6 |
2000300 |
| ADBE |
2012-05-29 |
31.879999 |
32.259998 |
31.610001 |
32.049999 |
3171200 |
| ADBE |
2012-05-30 |
31.83 |
31.83 |
31.129999 |
31.290001 |
3426400 |
| ADBE |
2012-05-31 |
31.34 |
31.379999 |
30.76 |
31.049999 |
4736000 |
| ADBE |
2012-06-01 |
30.370001 |
30.620001 |
29.809999 |
29.82 |
4362000 |
| ADBE |
2012-06-04 |
29.879999 |
30.620001 |
29.879999 |
30.309999 |
3668100 |
| ADBE |
2012-06-05 |
30.190001 |
30.74 |
30.190001 |
30.709999 |
2263800 |
| ADBE |
2012-06-06 |
30.91 |
31.719999 |
30.67 |
31.690001 |
3092800 |
| ADBE |
2012-06-07 |
32.060001 |
32.119999 |
31.24 |
31.32 |
4293100 |
| ADBE |
2012-06-08 |
31.25 |
31.690001 |
31.200001 |
31.65 |
3095900 |
| ADBE |
2012-06-11 |
31.9 |
31.950001 |
31.09 |
31.129999 |
3811400 |
| ADBE |
2012-06-12 |
31.34 |
31.780001 |
31.200001 |
31.77 |
3305700 |
| ADBE |
2012-06-13 |
31.65 |
32.09 |
31.540001 |
31.790001 |
4141000 |
| ADBE |
2012-06-14 |
31.35 |
31.85 |
31.129999 |
31.67 |
6732700 |
| ADBE |
2012-06-15 |
31.75 |
32.419998 |
31.440001 |
32.389999 |
5442600 |
| ADBE |
2012-06-18 |
32.27 |
32.68 |
32.080002 |
32.630001 |
4579500 |
| ADBE |
2012-06-19 |
32.84 |
33.189999 |
32.669998 |
32.889999 |
6714500 |
| ADBE |
2012-06-20 |
30.68 |
32.490002 |
30.379999 |
31.99 |
18924900 |
| ADBE |
2012-06-21 |
31.82 |
31.940001 |
31.129999 |
31.23 |
7167100 |
| ADBE |
2012-06-22 |
31.4 |
31.74 |
31.190001 |
31.57 |
7841700 |
| ADBE |
2012-06-25 |
31.26 |
31.360001 |
30.799999 |
30.85 |
2595400 |
| ADBE |
2012-06-26 |
30.9 |
31.200001 |
30.709999 |
31.07 |
2208600 |
| ADBE |
2012-06-27 |
31.280001 |
31.549999 |
31.1 |
31.41 |
1960300 |
| ADBE |
2012-06-28 |
31.26 |
31.370001 |
30.75 |
31.17 |
2887800 |
| ADBE |
2012-06-29 |
31.74 |
32.369999 |
31.68 |
32.369999 |
4451000 |
| ADBE |
2012-07-02 |
31.860001 |
32.25 |
31.860001 |
32.189999 |
3895800 |
| ADBE |
2012-07-03 |
32.009998 |
32.509998 |
32.009998 |
32.509998 |
2107800 |
| ADBE |
2012-07-05 |
32.220001 |
32.68 |
32.189999 |
32.529999 |
2973000 |
| ADBE |
2012-07-06 |
32.200001 |
32.48 |
31.219999 |
31.370001 |
5272700 |
| ADBE |
2012-07-09 |
31.290001 |
31.530001 |
30.4 |
30.43 |
5342900 |
| ADBE |
2012-07-10 |
30.700001 |
30.879999 |
30.209999 |
30.440001 |
4084700 |
| ADBE |
2012-07-11 |
30.51 |
30.51 |
29.969999 |
30.200001 |
2611700 |
| ADBE |
2012-07-12 |
30.110001 |
30.309999 |
29.52 |
30.139999 |
4716800 |
| ADBE |
2012-07-13 |
30.18 |
30.780001 |
30.059999 |
30.65 |
2719000 |
| ADBE |
2012-07-16 |
30.65 |
30.65 |
30.24 |
30.4 |
1879600 |
| ADBE |
2012-07-17 |
30.709999 |
30.709999 |
29.98 |
30.65 |
3314000 |
| ADBE |
2012-07-18 |
30.65 |
31.57 |
30.549999 |
31.43 |
3124400 |
| ADBE |
2012-07-19 |
31.51 |
32.110001 |
31.41 |
31.889999 |
3645700 |
| ADBE |
2012-07-20 |
31.93 |
32.049999 |
31.35 |
31.379999 |
4063500 |
| ADBE |
2012-07-23 |
30.809999 |
30.82 |
30.23 |
30.639999 |
2689800 |
| ADBE |
2012-07-24 |
30.67 |
30.75 |
29.809999 |
30.02 |
2866400 |
| ADBE |
2012-07-25 |
30.059999 |
30.52 |
29.98 |
30.33 |
3003700 |
| ADBE |
2012-07-26 |
30.85 |
31.41 |
30.49 |
30.950001 |
3644200 |
| ADBE |
2012-07-27 |
31.26 |
32.0 |
31.17 |
31.9 |
3312900 |
| ADBE |
2012-07-30 |
31.889999 |
31.950001 |
30.92 |
31.01 |
4261200 |
| ADBE |
2012-07-31 |
30.99 |
31.27 |
30.84 |
30.879999 |
2662900 |
| ADBE |
2012-08-01 |
31.049999 |
31.17 |
30.639999 |
30.690001 |
2738800 |
| ADBE |
2012-08-02 |
30.459999 |
30.83 |
30.25 |
30.58 |
2640000 |
| ADBE |
2012-08-03 |
31.15 |
32.060001 |
31.049999 |
32.02 |
3617100 |
| ADBE |
2012-08-06 |
32.02 |
32.32 |
32.009998 |
32.139999 |
2910600 |
| ADBE |
2012-08-07 |
32.240002 |
32.580002 |
32.220001 |
32.369999 |
2569000 |
| ADBE |
2012-08-08 |
32.189999 |
32.639999 |
32.189999 |
32.509998 |
2156700 |
| ADBE |
2012-08-09 |
32.599998 |
32.939999 |
32.419998 |
32.650002 |
4344400 |
| ADBE |
2012-08-10 |
32.57 |
32.689999 |
32.43 |
32.639999 |
2975800 |
| ADBE |
2012-08-13 |
32.48 |
32.549999 |
32.09 |
32.27 |
2433900 |
| ADBE |
2012-08-14 |
32.509998 |
32.549999 |
32.0 |
32.110001 |
2712500 |
| ADBE |
2012-08-15 |
32.240002 |
32.950001 |
32.119999 |
32.91 |
3632300 |
| ADBE |
2012-08-16 |
32.889999 |
33.720001 |
32.869999 |
33.650002 |
4020000 |
| ADBE |
2012-08-17 |
33.73 |
33.91 |
33.419998 |
33.799999 |
3823000 |
| ADBE |
2012-08-20 |
33.66 |
33.939999 |
33.360001 |
33.919998 |
3465000 |
| ADBE |
2012-08-21 |
33.779999 |
34.09 |
33.599998 |
33.75 |
3493200 |
| ADBE |
2012-08-22 |
33.740002 |
33.98 |
33.619999 |
33.84 |
2871000 |
| ADBE |
2012-08-23 |
33.66 |
33.799999 |
33.349998 |
33.5 |
2566700 |
| ADBE |
2012-08-24 |
32.580002 |
32.580002 |
31.83 |
32.259998 |
8759600 |
| ADBE |
2012-08-27 |
32.470001 |
32.75 |
32.299999 |
32.32 |
4457400 |
| ADBE |
2012-08-28 |
32.360001 |
32.459999 |
32.029999 |
32.060001 |
4139800 |
| ADBE |
2012-08-29 |
32.139999 |
32.240002 |
31.610001 |
31.959999 |
4560900 |
| ADBE |
2012-08-30 |
31.77 |
31.85 |
31.35 |
31.459999 |
3174800 |
| ADBE |
2012-08-31 |
31.65 |
31.9 |
31.0 |
31.27 |
5966300 |
| ADBE |
2012-09-04 |
31.24 |
31.51 |
31.01 |
31.440001 |
4419800 |
| ADBE |
2012-09-05 |
31.389999 |
32.259998 |
31.26 |
32.259998 |
6289600 |
| ADBE |
2012-09-06 |
32.259998 |
32.98 |
32.259998 |
32.790001 |
4577200 |
| ADBE |
2012-09-07 |
32.830002 |
32.889999 |
32.389999 |
32.459999 |
3581300 |
| ADBE |
2012-09-10 |
32.360001 |
32.57 |
32.110001 |
32.130001 |
3865300 |
| ADBE |
2012-09-11 |
32.060001 |
32.59 |
31.940001 |
32.43 |
3929200 |
| ADBE |
2012-09-12 |
32.59 |
32.880001 |
32.330002 |
32.419998 |
3564800 |
| ADBE |
2012-09-13 |
32.490002 |
33.07 |
32.32 |
32.810001 |
4195200 |
| ADBE |
2012-09-14 |
32.93 |
33.380001 |
32.740002 |
33.34 |
3862300 |
| ADBE |
2012-09-17 |
33.290001 |
33.419998 |
32.990002 |
33.41 |
3407700 |
| ADBE |
2012-09-18 |
33.23 |
33.259998 |
32.490002 |
32.57 |
5954700 |
| ADBE |
2012-09-19 |
32.799999 |
33.169998 |
32.459999 |
33.119999 |
7805300 |
| ADBE |
2012-09-20 |
33.25 |
34.549999 |
33.0 |
34.529999 |
12398400 |
| ADBE |
2012-09-21 |
34.360001 |
34.490002 |
33.470001 |
33.830002 |
8794400 |
| ADBE |
2012-09-24 |
33.389999 |
33.759998 |
33.259998 |
33.419998 |
5348300 |
| ADBE |
2012-09-25 |
33.700001 |
33.75 |
32.869999 |
32.900002 |
6122000 |
| ADBE |
2012-09-26 |
32.91 |
32.98 |
32.419998 |
32.529999 |
3406100 |
| ADBE |
2012-09-27 |
32.669998 |
32.939999 |
32.43 |
32.799999 |
3487600 |
| ADBE |
2012-09-28 |
32.650002 |
32.93 |
32.389999 |
32.439999 |
4017900 |
| ADBE |
2012-10-01 |
32.580002 |
32.849998 |
32.349998 |
32.619999 |
5201900 |
| ADBE |
2012-10-02 |
32.82 |
32.91 |
32.32 |
32.57 |
3381600 |
| ADBE |
2012-10-03 |
32.73 |
32.849998 |
32.52 |
32.599998 |
2455700 |
| ADBE |
2012-10-04 |
32.540001 |
32.790001 |
32.200001 |
32.68 |
3886900 |
| ADBE |
2012-10-05 |
32.830002 |
33.029999 |
32.389999 |
32.470001 |
2505100 |
| ADBE |
2012-10-08 |
32.259998 |
32.470001 |
32.02 |
32.23 |
2154800 |
| ADBE |
2012-10-09 |
32.220001 |
32.25 |
31.559999 |
31.690001 |
3504400 |
| ADBE |
2012-10-10 |
31.639999 |
31.799999 |
31.33 |
31.51 |
2481700 |
| ADBE |
2012-10-11 |
31.85 |
31.91 |
31.58 |
31.780001 |
2854600 |
| ADBE |
2012-10-12 |
31.780001 |
32.049999 |
31.690001 |
31.940001 |
3040300 |
| ADBE |
2012-10-15 |
32.009998 |
32.349998 |
31.879999 |
32.330002 |
3143200 |
| ADBE |
2012-10-16 |
32.439999 |
33.349998 |
32.299999 |
33.240002 |
4782200 |
| ADBE |
2012-10-17 |
33.119999 |
33.540001 |
32.919998 |
33.439999 |
5146400 |
| ADBE |
2012-10-18 |
33.450001 |
33.68 |
33.240002 |
33.470001 |
3913800 |
| ADBE |
2012-10-19 |
33.450001 |
33.650002 |
33.139999 |
33.240002 |
5562600 |
| ADBE |
2012-10-22 |
33.439999 |
33.549999 |
33.169998 |
33.490002 |
3684900 |
| ADBE |
2012-10-23 |
33.189999 |
33.439999 |
32.970001 |
33.310001 |
3151800 |
| ADBE |
2012-10-24 |
33.560001 |
33.599998 |
33.279999 |
33.360001 |
3381500 |
| ADBE |
2012-10-25 |
33.529999 |
33.689999 |
33.27 |
33.400002 |
2868700 |
| ADBE |
2012-10-26 |
33.130001 |
34.09 |
32.990002 |
34.009998 |
6310600 |
| ADBE |
2012-10-31 |
34.0 |
34.049999 |
33.759998 |
34.029999 |
4253100 |
| ADBE |
2012-11-01 |
34.080002 |
34.639999 |
33.889999 |
34.360001 |
3681700 |
| ADBE |
2012-11-02 |
34.59 |
34.599998 |
34.23 |
34.389999 |
4006300 |
| ADBE |
2012-11-05 |
34.18 |
34.330002 |
33.84 |
34.240002 |
2808500 |
| ADBE |
2012-11-06 |
34.419998 |
34.66 |
34.240002 |
34.389999 |
2678900 |
| ADBE |
2012-11-07 |
34.110001 |
34.150002 |
33.459999 |
33.470001 |
4681500 |
| ADBE |
2012-11-08 |
33.5 |
33.57 |
32.919998 |
32.98 |
4247900 |
| ADBE |
2012-11-09 |
33.009998 |
33.279999 |
32.889999 |
32.900002 |
2581600 |
| ADBE |
2012-11-12 |
32.950001 |
33.029999 |
32.66 |
32.700001 |
1911900 |
| ADBE |
2012-11-13 |
32.549999 |
32.919998 |
32.349998 |
32.540001 |
2597200 |
| ADBE |
2012-11-14 |
32.599998 |
32.77 |
32.16 |
32.240002 |
5566500 |
| ADBE |
2012-11-15 |
32.380001 |
32.720001 |
32.139999 |
32.639999 |
3817700 |
| ADBE |
2012-11-16 |
32.580002 |
32.75 |
32.27 |
32.650002 |
3447300 |
| ADBE |
2012-11-19 |
32.93 |
33.0 |
32.709999 |
32.919998 |
2645500 |
| ADBE |
2012-11-20 |
32.799999 |
32.950001 |
32.52 |
32.639999 |
2345400 |
| ADBE |
2012-11-21 |
32.75 |
32.98 |
32.529999 |
32.84 |
1703700 |
| ADBE |
2012-11-23 |
33.060001 |
33.43 |
32.990002 |
33.400002 |
1449800 |
| ADBE |
2012-11-26 |
33.220001 |
33.330002 |
33.049999 |
33.290001 |
2348500 |
| ADBE |
2012-11-27 |
33.189999 |
33.59 |
33.16 |
33.18 |
2180400 |
| ADBE |
2012-11-28 |
33.16 |
33.939999 |
32.939999 |
33.880001 |
2612600 |
| ADBE |
2012-11-29 |
34.080002 |
34.169998 |
33.779999 |
34.09 |
3353700 |
| ADBE |
2012-11-30 |
34.189999 |
34.810001 |
33.849998 |
34.610001 |
4935400 |
| ADBE |
2012-12-03 |
34.779999 |
34.849998 |
34.57 |
34.700001 |
3146300 |
| ADBE |
2012-12-04 |
34.790001 |
35.639999 |
34.669998 |
35.299999 |
6744100 |
| ADBE |
2012-12-05 |
35.299999 |
35.630001 |
34.860001 |
35.400002 |
4277000 |
| ADBE |
2012-12-06 |
35.25 |
35.68 |
35.0 |
35.139999 |
5571900 |
| ADBE |
2012-12-07 |
35.400002 |
35.5 |
34.939999 |
35.48 |
2725400 |
| ADBE |
2012-12-10 |
35.450001 |
35.779999 |
35.400002 |
35.75 |
3542100 |
| ADBE |
2012-12-11 |
35.799999 |
36.110001 |
35.470001 |
35.540001 |
5912900 |
| ADBE |
2012-12-12 |
35.73 |
36.279999 |
35.689999 |
35.959999 |
4598200 |
| ADBE |
2012-12-13 |
36.009998 |
36.5 |
35.189999 |
35.529999 |
7746200 |
| ADBE |
2012-12-14 |
37.200001 |
38.099998 |
37.0 |
37.560001 |
17447900 |
| ADBE |
2012-12-17 |
37.07 |
37.43 |
36.900002 |
37.419998 |
8928100 |
| ADBE |
2012-12-18 |
37.419998 |
37.509998 |
37.18 |
37.490002 |
7652400 |
| ADBE |
2012-12-19 |
37.389999 |
38.25 |
37.349998 |
38.09 |
5853300 |
| ADBE |
2012-12-20 |
38.080002 |
38.16 |
37.790001 |
37.869999 |
4330300 |
| ADBE |
2012-12-21 |
37.360001 |
38.0 |
37.349998 |
37.709999 |
7975900 |
| ADBE |
2012-12-24 |
37.759998 |
37.82 |
37.310001 |
37.529999 |
2448000 |
| ADBE |
2012-12-26 |
37.48 |
37.990002 |
37.259998 |
37.549999 |
2437600 |
| ADBE |
2012-12-27 |
37.490002 |
37.619999 |
36.830002 |
37.299999 |
3422700 |
| ADBE |
2012-12-28 |
36.91 |
37.400002 |
36.889999 |
36.900002 |
3171600 |
| ADBE |
2012-12-31 |
36.799999 |
37.700001 |
36.650002 |
37.68 |
4634600 |
| ADBE |
2013-01-02 |
37.919998 |
38.73 |
37.919998 |
38.34 |
6483800 |
| ADBE |
2013-01-03 |
38.139999 |
38.299999 |
37.66 |
37.75 |
3906000 |
| ADBE |
2013-01-04 |
37.880001 |
38.189999 |
37.619999 |
38.130001 |
3809300 |
| ADBE |
2013-01-07 |
37.810001 |
38.209999 |
37.700001 |
37.939999 |
3632100 |
| ADBE |
2013-01-08 |
37.779999 |
38.200001 |
37.75 |
38.139999 |
3080900 |
| ADBE |
2013-01-09 |
38.16 |
38.709999 |
38.099998 |
38.66 |
4083100 |
| ADBE |
2013-01-10 |
38.75 |
38.779999 |
38.09 |
38.619999 |
3645200 |
| ADBE |
2013-01-11 |
38.650002 |
38.73 |
37.889999 |
38.09 |
3511300 |
| ADBE |
2013-01-14 |
37.990002 |
38.200001 |
37.810001 |
38.16 |
3048600 |
| ADBE |
2013-01-15 |
37.860001 |
38.459999 |
37.84 |
38.150002 |
2968100 |
| ADBE |
2013-01-16 |
38.119999 |
38.27 |
37.810001 |
37.880001 |
2640700 |
| ADBE |
2013-01-17 |
37.759998 |
38.09 |
37.709999 |
37.73 |
4089500 |
| ADBE |
2013-01-18 |
37.810001 |
37.990002 |
37.360001 |
37.98 |
5561400 |
| ADBE |
2013-01-22 |
37.869999 |
38.02 |
37.57 |
37.950001 |
2475400 |
| ADBE |
2013-01-23 |
37.939999 |
38.279999 |
37.889999 |
38.25 |
3309000 |
| ADBE |
2013-01-24 |
38.150002 |
38.700001 |
37.990002 |
38.110001 |
2605600 |
| ADBE |
2013-01-25 |
38.049999 |
38.529999 |
38.02 |
38.32 |
3273000 |
| ADBE |
2013-01-28 |
37.91 |
38.41 |
37.900002 |
38.240002 |
3536100 |
| ADBE |
2013-01-29 |
38.110001 |
38.560001 |
37.810001 |
38.52 |
2935900 |
| ADBE |
2013-01-30 |
38.5 |
38.509998 |
37.880001 |
37.939999 |
2693600 |
| ADBE |
2013-01-31 |
38.0 |
38.23 |
37.68 |
37.830002 |
3291900 |
| ADBE |
2013-02-01 |
38.200001 |
38.48 |
37.91 |
38.34 |
2416100 |
| ADBE |
2013-02-04 |
38.189999 |
38.439999 |
37.82 |
38.099998 |
2928000 |
| ADBE |
2013-02-05 |
38.200001 |
38.57 |
38.009998 |
38.509998 |
2355600 |
| ADBE |
2013-02-06 |
38.360001 |
38.650002 |
38.259998 |
38.400002 |
2567800 |
| ADBE |
2013-02-07 |
38.259998 |
38.389999 |
37.66 |
38.07 |
3110300 |
| ADBE |
2013-02-08 |
38.310001 |
39.450001 |
38.150002 |
39.119999 |
5104600 |
| ADBE |
2013-02-11 |
38.990002 |
39.049999 |
38.529999 |
38.639999 |
2333800 |
| ADBE |
2013-02-12 |
38.549999 |
39.130001 |
38.119999 |
38.889999 |
3279500 |
| ADBE |
2013-02-13 |
38.900002 |
39.150002 |
38.669998 |
38.810001 |
2491000 |
| ADBE |
2013-02-14 |
38.700001 |
38.919998 |
38.299999 |
38.610001 |
4929700 |
| ADBE |
2013-02-15 |
38.509998 |
38.759998 |
38.380001 |
38.630001 |
2367900 |
| ADBE |
2013-02-19 |
38.580002 |
39.0 |
38.52 |
38.990002 |
2056500 |
| ADBE |
2013-02-20 |
39.049999 |
39.279999 |
38.75 |
38.77 |
3129600 |
| ADBE |
2013-02-21 |
38.82 |
38.82 |
38.299999 |
38.34 |
2872700 |
| ADBE |
2013-02-22 |
38.540001 |
38.869999 |
38.369999 |
38.549999 |
2835500 |
| ADBE |
2013-02-25 |
38.66 |
39.09 |
38.099998 |
38.110001 |
2738700 |
| ADBE |
2013-02-26 |
38.139999 |
38.66 |
38.09 |
38.59 |
2925000 |
| ADBE |
2013-02-27 |
38.32 |
39.75 |
38.099998 |
39.599998 |
5285300 |
| ADBE |
2013-02-28 |
39.540001 |
39.939999 |
39.290001 |
39.310001 |
3637600 |
| ADBE |
2013-03-01 |
39.299999 |
39.880001 |
38.959999 |
39.830002 |
2328200 |
| ADBE |
2013-03-04 |
39.740002 |
40.470001 |
39.450001 |
40.459999 |
2423600 |
| ADBE |
2013-03-05 |
40.759998 |
41.490002 |
40.68 |
41.459999 |
4236600 |
| ADBE |
2013-03-06 |
41.470001 |
41.77 |
41.130001 |
41.290001 |
2835600 |
| ADBE |
2013-03-07 |
41.400002 |
41.59 |
41.200001 |
41.5 |
2678600 |
| ADBE |
2013-03-08 |
41.75 |
41.91 |
41.32 |
41.5 |
3330300 |
| ADBE |
2013-03-11 |
41.119999 |
41.540001 |
40.959999 |
41.48 |
4632400 |
| ADBE |
2013-03-12 |
41.529999 |
41.529999 |
41.150002 |
41.400002 |
3454800 |
| ADBE |
2013-03-13 |
41.5 |
41.810001 |
41.299999 |
41.59 |
2892500 |
| ADBE |
2013-03-14 |
41.82 |
41.93 |
41.439999 |
41.619999 |
2762900 |
| ADBE |
2013-03-15 |
41.450001 |
41.790001 |
41.32 |
41.380001 |
5424200 |
| ADBE |
2013-03-18 |
41.080002 |
41.48 |
40.209999 |
41.060001 |
3311300 |
| ADBE |
2013-03-19 |
41.099998 |
41.369999 |
40.490002 |
40.75 |
4767400 |
| ADBE |
2013-03-20 |
42.700001 |
43.23 |
41.990002 |
42.459999 |
10733400 |
| ADBE |
2013-03-21 |
41.990002 |
42.630001 |
41.900002 |
42.18 |
5659400 |
| ADBE |
2013-03-22 |
42.169998 |
43.23 |
42.110001 |
42.970001 |
5619500 |
| ADBE |
2013-03-25 |
42.900002 |
43.419998 |
42.41 |
42.490002 |
5296600 |
| ADBE |
2013-03-26 |
42.66 |
42.950001 |
42.459999 |
42.75 |
2125400 |
| ADBE |
2013-03-27 |
42.599998 |
42.880001 |
42.380001 |
42.66 |
1707000 |
| ADBE |
2013-03-28 |
42.540001 |
43.59 |
42.419998 |
43.52 |
4075200 |
| ADBE |
2013-04-01 |
43.360001 |
43.779999 |
43.23 |
43.380001 |
3398000 |
| ADBE |
2013-04-02 |
43.5 |
43.889999 |
43.360001 |
43.849998 |
3371600 |
| ADBE |
2013-04-03 |
43.779999 |
43.84 |
43.490002 |
43.700001 |
5043100 |
| ADBE |
2013-04-04 |
43.740002 |
44.25 |
43.439999 |
44.209999 |
5109900 |
| ADBE |
2013-04-05 |
43.419998 |
43.860001 |
43.209999 |
43.380001 |
4307900 |
| ADBE |
2013-04-08 |
43.27 |
43.799999 |
43.130001 |
43.790001 |
2814100 |
| ADBE |
2013-04-09 |
43.709999 |
44.259998 |
43.34 |
44.169998 |
2529400 |
| ADBE |
2013-04-10 |
44.419998 |
45.400002 |
44.330002 |
44.700001 |
5795400 |
| ADBE |
2013-04-11 |
45.040001 |
45.529999 |
44.799999 |
45.209999 |
5896300 |
| ADBE |
2013-04-12 |
45.150002 |
45.16 |
44.740002 |
45.029999 |
2817700 |
| ADBE |
2013-04-15 |
44.810001 |
45.459999 |
44.59 |
44.599998 |
3553100 |
| ADBE |
2013-04-16 |
44.77 |
45.349998 |
44.77 |
45.279999 |
2226500 |
| ADBE |
2013-04-17 |
44.860001 |
45.169998 |
44.509998 |
44.900002 |
3421200 |
| ADBE |
2013-04-18 |
45.18 |
45.200001 |
44.34 |
44.459999 |
2995900 |
| ADBE |
2013-04-19 |
44.599998 |
44.810001 |
44.310001 |
44.740002 |
2746900 |
| ADBE |
2013-04-22 |
45.0 |
45.200001 |
44.330002 |
44.529999 |
2026400 |
| ADBE |
2013-04-23 |
44.84 |
45.360001 |
44.439999 |
44.869999 |
2163800 |
| ADBE |
2013-04-24 |
44.91 |
45.049999 |
44.52 |
44.669998 |
2223500 |
| ADBE |
2013-04-25 |
44.75 |
45.209999 |
44.560001 |
45.049999 |
2131900 |
| ADBE |
2013-04-26 |
44.84 |
45.18 |
44.779999 |
44.91 |
2300100 |
| ADBE |
2013-04-29 |
44.889999 |
45.59 |
44.82 |
45.060001 |
3553200 |
| ADBE |
2013-04-30 |
44.759998 |
45.150002 |
44.549999 |
45.080002 |
4313200 |
| ADBE |
2013-05-01 |
45.139999 |
45.73 |
44.610001 |
44.709999 |
3817600 |
| ADBE |
2013-05-02 |
44.650002 |
45.880001 |
44.630001 |
45.689999 |
2738500 |
| ADBE |
2013-05-03 |
46.0 |
47.169998 |
45.82 |
47.009998 |
4226500 |
| ADBE |
2013-05-06 |
47.0 |
47.139999 |
46.48 |
46.490002 |
3078200 |
| ADBE |
2013-05-07 |
46.459999 |
46.68 |
45.290001 |
45.599998 |
6863000 |
| ADBE |
2013-05-08 |
45.509998 |
45.639999 |
45.16 |
45.32 |
3318900 |
| ADBE |
2013-05-09 |
45.220001 |
45.25 |
43.470001 |
43.970001 |
9319000 |
| ADBE |
2013-05-10 |
44.119999 |
44.200001 |
43.75 |
44.02 |
4571200 |
| ADBE |
2013-05-13 |
43.98 |
44.009998 |
43.490002 |
43.610001 |
2768000 |
| ADBE |
2013-05-14 |
43.700001 |
44.099998 |
43.599998 |
44.040001 |
4305000 |
| ADBE |
2013-05-15 |
44.060001 |
45.110001 |
43.950001 |
45.07 |
3646000 |
| ADBE |
2013-05-16 |
44.959999 |
45.34 |
44.48 |
44.560001 |
2609100 |
| ADBE |
2013-05-17 |
44.599998 |
44.759998 |
44.330002 |
44.610001 |
3688200 |
| ADBE |
2013-05-20 |
44.549999 |
44.68 |
44.150002 |
44.290001 |
1491100 |
| ADBE |
2013-05-21 |
44.209999 |
44.48 |
43.889999 |
44.02 |
1828200 |
| ADBE |
2013-05-22 |
44.119999 |
44.310001 |
42.950001 |
43.169998 |
3026400 |
| ADBE |
2013-05-23 |
42.66 |
43.139999 |
42.57 |
42.77 |
3339700 |
| ADBE |
2013-05-24 |
42.32 |
42.529999 |
41.91 |
42.43 |
3766200 |
| ADBE |
2013-05-28 |
42.779999 |
43.130001 |
42.650002 |
42.91 |
2655900 |
| ADBE |
2013-05-29 |
42.75 |
42.869999 |
42.389999 |
42.599998 |
3280900 |
| ADBE |
2013-05-30 |
42.650002 |
43.380001 |
42.5 |
43.189999 |
2755500 |
| ADBE |
2013-05-31 |
42.919998 |
43.549999 |
42.66 |
42.91 |
3133200 |
| ADBE |
2013-06-03 |
42.98 |
43.48 |
42.759998 |
43.459999 |
2884800 |
| ADBE |
2013-06-04 |
43.669998 |
44.799999 |
43.529999 |
44.389999 |
5249400 |
| ADBE |
2013-06-05 |
44.389999 |
44.580002 |
43.810001 |
43.84 |
3385600 |
| ADBE |
2013-06-06 |
43.84 |
44.049999 |
43.259998 |
43.57 |
3760900 |
| ADBE |
2013-06-07 |
43.860001 |
44.41 |
43.66 |
44.119999 |
2895300 |
| ADBE |
2013-06-10 |
44.299999 |
44.34 |
43.84 |
44.09 |
1833900 |
| ADBE |
2013-06-11 |
43.599998 |
43.849998 |
43.099998 |
43.119999 |
2487100 |
| ADBE |
2013-06-12 |
43.310001 |
43.459999 |
42.610001 |
42.720001 |
2124500 |
| ADBE |
2013-06-13 |
42.740002 |
43.360001 |
42.389999 |
43.299999 |
2002400 |
| ADBE |
2013-06-14 |
43.330002 |
43.57 |
42.700001 |
42.84 |
2320100 |
| ADBE |
2013-06-17 |
43.220001 |
43.759998 |
42.970001 |
43.389999 |
2677100 |
| ADBE |
2013-06-18 |
43.549999 |
44.200001 |
43.220001 |
43.360001 |
5433900 |
| ADBE |
2013-06-19 |
46.43 |
46.439999 |
45.349998 |
45.779999 |
12566000 |
| ADBE |
2013-06-20 |
45.279999 |
45.290001 |
44.450001 |
44.900002 |
5488700 |
| ADBE |
2013-06-21 |
44.919998 |
45.0 |
44.23 |
44.77 |
6294400 |
| ADBE |
2013-06-24 |
44.34 |
44.599998 |
43.369999 |
43.599998 |
4492900 |
| ADBE |
2013-06-25 |
44.040001 |
44.439999 |
43.459999 |
44.369999 |
3366300 |
| ADBE |
2013-06-26 |
44.950001 |
45.919998 |
44.900002 |
45.68 |
5356400 |
| ADBE |
2013-06-27 |
45.900002 |
46.27 |
45.59 |
45.93 |
2916500 |
| ADBE |
2013-06-28 |
45.990002 |
45.990002 |
45.389999 |
45.560001 |
4052600 |
| ADBE |
2013-07-01 |
45.23 |
47.189999 |
44.880001 |
46.240002 |
6341400 |
| ADBE |
2013-07-02 |
46.0 |
46.48 |
45.720001 |
46.029999 |
3025100 |
| ADBE |
2013-07-03 |
45.709999 |
46.82 |
45.66 |
46.419998 |
1597300 |
| ADBE |
2013-07-05 |
46.689999 |
47.099998 |
46.549999 |
47.0 |
1614600 |
| ADBE |
2013-07-08 |
47.029999 |
47.490002 |
46.439999 |
46.630001 |
2813100 |
| ADBE |
2013-07-09 |
46.759998 |
47.310001 |
46.73 |
47.259998 |
2578900 |
| ADBE |
2013-07-10 |
47.09 |
47.330002 |
46.639999 |
47.25 |
2684700 |
| ADBE |
2013-07-11 |
47.619999 |
48.0 |
47.5 |
47.990002 |
3293500 |
| ADBE |
2013-07-12 |
48.349998 |
48.630001 |
48.080002 |
48.389999 |
4135700 |
| ADBE |
2013-07-15 |
48.25 |
48.459999 |
48.099998 |
48.119999 |
2122800 |
| ADBE |
2013-07-16 |
48.049999 |
48.130001 |
47.360001 |
47.490002 |
2473100 |
| ADBE |
2013-07-17 |
48.169998 |
48.400002 |
47.779999 |
48.040001 |
3135800 |
| ADBE |
2013-07-18 |
48.040001 |
48.52 |
48.009998 |
48.189999 |
2641600 |
| ADBE |
2013-07-19 |
48.259998 |
48.470001 |
47.93 |
48.07 |
2764000 |
| ADBE |
2013-07-22 |
48.52 |
48.52 |
47.919998 |
48.279999 |
1782900 |
| ADBE |
2013-07-23 |
48.349998 |
48.450001 |
47.950001 |
48.07 |
1708600 |
| ADBE |
2013-07-24 |
48.380001 |
48.580002 |
47.650002 |
47.799999 |
2407400 |
| ADBE |
2013-07-25 |
47.799999 |
47.959999 |
47.450001 |
47.790001 |
2242800 |
| ADBE |
2013-07-26 |
47.77 |
47.860001 |
47.400002 |
47.639999 |
2918000 |
| ADBE |
2013-07-29 |
47.509998 |
47.77 |
47.110001 |
47.169998 |
2352400 |
| ADBE |
2013-07-30 |
47.189999 |
47.5 |
47.119999 |
47.360001 |
2758000 |
| ADBE |
2013-07-31 |
47.5 |
47.709999 |
47.18 |
47.279999 |
3813500 |
| ADBE |
2013-08-01 |
47.619999 |
47.82 |
47.41 |
47.700001 |
3497600 |
| ADBE |
2013-08-02 |
47.380001 |
47.82 |
47.130001 |
47.450001 |
3761000 |
| ADBE |
2013-08-05 |
47.450001 |
47.84 |
47.349998 |
47.630001 |
2172200 |
| ADBE |
2013-08-06 |
47.549999 |
47.849998 |
47.369999 |
47.389999 |
1642800 |
| ADBE |
2013-08-07 |
47.169998 |
47.48 |
46.830002 |
47.099998 |
2396700 |
| ADBE |
2013-08-08 |
47.32 |
47.66 |
47.029999 |
47.509998 |
2974200 |
| ADBE |
2013-08-09 |
47.380001 |
47.77 |
47.09 |
47.18 |
1891300 |
| ADBE |
2013-08-12 |
46.869999 |
47.330002 |
46.849998 |
47.200001 |
1807900 |
| ADBE |
2013-08-13 |
47.369999 |
47.41 |
46.919998 |
47.139999 |
1960300 |
| ADBE |
2013-08-14 |
47.139999 |
47.139999 |
46.68 |
46.84 |
2115100 |
| ADBE |
2013-08-15 |
46.369999 |
46.389999 |
45.700001 |
45.869999 |
2616800 |
| ADBE |
2013-08-16 |
45.939999 |
45.950001 |
45.299999 |
45.400002 |
2829200 |
| ADBE |
2013-08-19 |
45.439999 |
45.52 |
44.880001 |
44.889999 |
2185800 |
| ADBE |
2013-08-20 |
44.77 |
45.450001 |
44.700001 |
45.07 |
2213900 |
| ADBE |
2013-08-21 |
45.009998 |
45.509998 |
44.799999 |
45.139999 |
2515500 |
| ADBE |
2013-08-22 |
45.099998 |
45.709999 |
45.09 |
45.68 |
1699600 |
| ADBE |
2013-08-23 |
45.849998 |
45.880001 |
45.41 |
45.77 |
2410900 |
| ADBE |
2013-08-26 |
46.25 |
46.610001 |
46.009998 |
46.060001 |
2590500 |
| ADBE |
2013-08-27 |
45.549999 |
45.880001 |
45.27 |
45.5 |
2287600 |
| ADBE |
2013-08-28 |
45.580002 |
45.91 |
45.490002 |
45.529999 |
1971500 |
| ADBE |
2013-08-29 |
45.5 |
46.139999 |
45.349998 |
45.93 |
1738900 |
| ADBE |
2013-08-30 |
45.880001 |
46.110001 |
45.57 |
45.75 |
2211500 |
| ADBE |
2013-09-03 |
46.209999 |
46.57 |
45.700001 |
45.880001 |
1955500 |
| ADBE |
2013-09-04 |
45.759998 |
47.169998 |
45.759998 |
46.93 |
5402200 |
| ADBE |
2013-09-05 |
46.880001 |
47.34 |
46.68 |
46.73 |
2379800 |
| ADBE |
2013-09-06 |
46.889999 |
47.299999 |
46.259998 |
46.869999 |
3140900 |
| ADBE |
2013-09-09 |
47.110001 |
47.27 |
46.990002 |
47.25 |
1931700 |
| ADBE |
2013-09-10 |
47.619999 |
48.060001 |
47.509998 |
48.02 |
2831100 |
| ADBE |
2013-09-11 |
48.0 |
48.330002 |
47.950001 |
48.200001 |
2650200 |
| ADBE |
2013-09-12 |
48.07 |
48.09 |
47.560001 |
47.639999 |
3024100 |
| ADBE |
2013-09-13 |
47.66 |
47.959999 |
47.639999 |
47.759998 |
2571600 |
| ADBE |
2013-09-16 |
48.169998 |
48.700001 |
47.970001 |
48.139999 |
4474800 |
| ADBE |
2013-09-17 |
48.189999 |
48.490002 |
47.919998 |
48.139999 |
6917200 |
| ADBE |
2013-09-18 |
51.68 |
52.669998 |
51.060001 |
52.580002 |
15267900 |
| ADBE |
2013-09-19 |
52.049999 |
52.400002 |
51.580002 |
51.869999 |
7183400 |
| ADBE |
2013-09-20 |
51.869999 |
52.959999 |
51.68 |
52.310001 |
12323000 |
| ADBE |
2013-09-23 |
52.07 |
52.470001 |
51.619999 |
51.799999 |
3183400 |
| ADBE |
2013-09-24 |
51.790001 |
51.880001 |
51.07 |
51.419998 |
3103300 |
| ADBE |
2013-09-25 |
51.48 |
52.080002 |
51.419998 |
51.869999 |
4009400 |
| ADBE |
2013-09-26 |
52.0 |
52.380001 |
51.810001 |
52.099998 |
2902900 |
| ADBE |
2013-09-27 |
51.709999 |
52.48 |
51.650002 |
52.029999 |
2382000 |
| ADBE |
2013-09-30 |
51.5 |
52.150002 |
51.200001 |
51.939999 |
2747000 |
| ADBE |
2013-10-01 |
52.099998 |
52.48 |
51.84 |
52.43 |
3243300 |
| ADBE |
2013-10-02 |
51.790001 |
52.279999 |
51.290001 |
51.52 |
3691200 |
| ADBE |
2013-10-03 |
51.610001 |
51.650002 |
50.540001 |
50.880001 |
3862200 |
| ADBE |
2013-10-04 |
50.09 |
51.669998 |
50.02 |
51.57 |
3880900 |
| ADBE |
2013-10-07 |
51.049999 |
51.34 |
50.790001 |
50.82 |
2582700 |
| ADBE |
2013-10-08 |
50.93 |
50.970001 |
49.439999 |
49.580002 |
4953800 |
| ADBE |
2013-10-09 |
49.619999 |
49.869999 |
48.869999 |
49.450001 |
4347300 |
| ADBE |
2013-10-10 |
50.060001 |
51.220001 |
49.860001 |
51.169998 |
3740900 |
| ADBE |
2013-10-11 |
50.82 |
52.220001 |
50.82 |
52.189999 |
3410500 |
| ADBE |
2013-10-14 |
51.900002 |
52.830002 |
51.720001 |
52.630001 |
4910000 |
| ADBE |
2013-10-15 |
52.310001 |
52.779999 |
51.810001 |
51.93 |
3658800 |
| ADBE |
2013-10-16 |
51.540001 |
52.580002 |
51.540001 |
51.91 |
3367700 |
| ADBE |
2013-10-17 |
51.869999 |
52.310001 |
51.700001 |
52.07 |
3776600 |
| ADBE |
2013-10-18 |
52.150002 |
52.779999 |
52.0 |
52.630001 |
4210100 |
| ADBE |
2013-10-21 |
52.73 |
53.27 |
52.709999 |
53.080002 |
3739700 |
| ADBE |
2013-10-22 |
53.470001 |
53.57 |
52.990002 |
53.169998 |
4375700 |
| ADBE |
2013-10-23 |
52.75 |
53.450001 |
52.16 |
53.060001 |
4386800 |
| ADBE |
2013-10-24 |
53.060001 |
54.580002 |
53.049999 |
54.209999 |
5717200 |
| ADBE |
2013-10-25 |
54.07 |
54.200001 |
53.459999 |
53.810001 |
6186100 |
| ADBE |
2013-10-28 |
53.91 |
54.369999 |
53.59 |
53.93 |
3505000 |
| ADBE |
2013-10-29 |
54.0 |
55.119999 |
53.91 |
54.860001 |
5148300 |
| ADBE |
2013-10-30 |
54.869999 |
55.07 |
53.689999 |
54.099998 |
3482400 |
| ADBE |
2013-10-31 |
54.009998 |
54.560001 |
53.900002 |
54.220001 |
3509500 |
| ADBE |
2013-11-01 |
54.610001 |
54.68 |
54.139999 |
54.610001 |
2720000 |
| ADBE |
2013-11-04 |
55.009998 |
55.419998 |
54.66 |
55.389999 |
3433600 |
| ADBE |
2013-11-05 |
55.240002 |
55.279999 |
54.669998 |
54.790001 |
3616600 |
| ADBE |
2013-11-06 |
54.900002 |
55.110001 |
54.540001 |
54.880001 |
3286100 |
| ADBE |
2013-11-07 |
55.049999 |
55.169998 |
53.099998 |
53.169998 |
5526600 |
| ADBE |
2013-11-08 |
53.419998 |
54.93 |
53.330002 |
54.84 |
5940900 |
| ADBE |
2013-11-11 |
54.849998 |
56.18 |
54.490002 |
56.18 |
4221800 |
| ADBE |
2013-11-12 |
55.84 |
56.34 |
55.599998 |
56.240002 |
2929200 |
| ADBE |
2013-11-13 |
55.59 |
57.59 |
55.59 |
57.549999 |
5168600 |
| ADBE |
2013-11-14 |
57.560001 |
57.990002 |
56.91 |
57.169998 |
4571300 |
| ADBE |
2013-11-15 |
57.540001 |
57.59 |
56.779999 |
57.349998 |
2909900 |
| ADBE |
2013-11-18 |
57.450001 |
57.490002 |
56.400002 |
56.599998 |
3173600 |
| ADBE |
2013-11-19 |
56.73 |
56.73 |
55.650002 |
55.77 |
3405000 |
| ADBE |
2013-11-20 |
55.98 |
56.32 |
55.799999 |
55.939999 |
2931300 |
| ADBE |
2013-11-21 |
56.279999 |
56.59 |
55.860001 |
56.23 |
2461200 |
| ADBE |
2013-11-22 |
56.259998 |
56.5 |
55.889999 |
56.41 |
2890800 |
| ADBE |
2013-11-25 |
56.619999 |
57.18 |
56.5 |
56.950001 |
2986400 |
| ADBE |
2013-11-26 |
56.869999 |
56.889999 |
56.200001 |
56.700001 |
2841000 |
| ADBE |
2013-11-27 |
56.849998 |
57.029999 |
56.68 |
56.91 |
2134000 |
| ADBE |
2013-11-29 |
57.119999 |
57.150002 |
56.619999 |
56.779999 |
965200 |
| ADBE |
2013-12-02 |
56.740002 |
57.029999 |
56.610001 |
56.759998 |
1950800 |
| ADBE |
2013-12-03 |
56.630001 |
57.060001 |
56.389999 |
56.400002 |
4129500 |
| ADBE |
2013-12-04 |
56.189999 |
56.43 |
55.419998 |
56.049999 |
3663500 |
| ADBE |
2013-12-05 |
55.630001 |
55.75 |
54.470001 |
55.040001 |
7792700 |
| ADBE |
2013-12-06 |
55.990002 |
56.099998 |
55.549999 |
55.599998 |
3334300 |
| ADBE |
2013-12-09 |
55.939999 |
56.049999 |
55.240002 |
55.439999 |
3397700 |
| ADBE |
2013-12-10 |
55.380001 |
55.389999 |
54.650002 |
55.32 |
3787300 |
| ADBE |
2013-12-11 |
55.25 |
55.599998 |
54.580002 |
54.639999 |
3990000 |
| ADBE |
2013-12-12 |
54.439999 |
54.939999 |
53.93 |
53.990002 |
6248200 |
| ADBE |
2013-12-13 |
58.060001 |
61.09 |
58.0 |
60.889999 |
15848100 |
| ADBE |
2013-12-16 |
60.630001 |
60.880001 |
58.400002 |
58.5 |
8786000 |
| ADBE |
2013-12-17 |
58.5 |
58.880001 |
57.540001 |
57.669998 |
6351800 |
| ADBE |
2013-12-18 |
57.580002 |
59.07 |
57.02 |
59.040001 |
4975300 |
| ADBE |
2013-12-19 |
58.73 |
58.98 |
58.07 |
58.130001 |
3310500 |
| ADBE |
2013-12-20 |
58.419998 |
59.549999 |
58.220001 |
59.259998 |
5363200 |
| ADBE |
2013-12-23 |
59.740002 |
59.889999 |
59.119999 |
59.470001 |
1947900 |
| ADBE |
2013-12-24 |
59.580002 |
59.779999 |
59.220001 |
59.529999 |
846700 |
| ADBE |
2013-12-26 |
59.529999 |
59.990002 |
59.48 |
59.580002 |
1026500 |
| ADBE |
2013-12-27 |
59.73 |
59.990002 |
59.279999 |
59.509998 |
1266900 |
| ADBE |
2013-12-30 |
59.669998 |
59.799999 |
59.240002 |
59.549999 |
1329100 |
| ADBE |
2013-12-31 |
59.599998 |
59.919998 |
59.560001 |
59.880001 |
1391300 |
| ADBE |
2014-01-02 |
59.060001 |
59.529999 |
58.939999 |
59.290001 |
2745900 |
| ADBE |
2014-01-03 |
59.189999 |
59.689999 |
59.110001 |
59.16 |
1589000 |
| ADBE |
2014-01-06 |
58.060001 |
58.77 |
58.009998 |
58.119999 |
3753600 |
| ADBE |
2014-01-07 |
58.259998 |
59.049999 |
58.060001 |
58.970001 |
2963600 |
| ADBE |
2014-01-08 |
59.119999 |
59.279999 |
58.459999 |
58.900002 |
3456000 |
| ADBE |
2014-01-09 |
58.990002 |
59.529999 |
58.720001 |
59.09 |
2427400 |
| ADBE |
2014-01-10 |
59.349998 |
59.630001 |
58.950001 |
59.529999 |
1829100 |
| ADBE |
2014-01-13 |
59.279999 |
59.439999 |
58.41 |
58.599998 |
2928700 |
| ADBE |
2014-01-14 |
58.68 |
60.529999 |
58.630001 |
60.369999 |
4179500 |
| ADBE |
2014-01-15 |
60.439999 |
61.810001 |
60.400002 |
61.68 |
4220300 |
| ADBE |
2014-01-16 |
61.59 |
61.98 |
61.259998 |
61.630001 |
3747800 |
| ADBE |
2014-01-17 |
61.02 |
61.599998 |
60.799999 |
61.369999 |
3314500 |
| ADBE |
2014-01-21 |
61.5 |
61.790001 |
60.700001 |
60.849998 |
3198700 |
| ADBE |
2014-01-22 |
60.93 |
61.810001 |
60.700001 |
61.77 |
3594000 |
| ADBE |
2014-01-23 |
61.18 |
61.43 |
60.32 |
60.880001 |
2671300 |
| ADBE |
2014-01-24 |
60.299999 |
60.439999 |
59.09 |
59.09 |
2850700 |
| ADBE |
2014-01-27 |
58.110001 |
58.880001 |
57.860001 |
58.360001 |
5258000 |
| ADBE |
2014-01-28 |
57.98 |
59.459999 |
57.880001 |
59.110001 |
3529500 |
| ADBE |
2014-01-29 |
58.610001 |
59.18 |
58.169998 |
58.459999 |
3585400 |
| ADBE |
2014-01-30 |
59.119999 |
59.900002 |
59.02 |
59.389999 |
2768300 |
| ADBE |
2014-01-31 |
58.150002 |
59.540001 |
58.09 |
59.189999 |
3112900 |
| ADBE |
2014-02-03 |
59.080002 |
59.259998 |
57.32 |
58.09 |
6649100 |
| ADBE |
2014-02-04 |
58.48 |
59.740002 |
57.650002 |
59.720001 |
3593200 |
| ADBE |
2014-02-05 |
59.540001 |
61.02 |
59.27 |
61.0 |
5122600 |
| ADBE |
2014-02-06 |
60.700001 |
61.650002 |
60.650002 |
61.34 |
2898200 |
| ADBE |
2014-02-07 |
61.580002 |
63.240002 |
61.299999 |
62.880001 |
4822500 |
| ADBE |
2014-02-10 |
62.73 |
63.799999 |
62.52 |
63.779999 |
2833400 |
| ADBE |
2014-02-11 |
64.480003 |
64.879997 |
63.66 |
63.970001 |
4648000 |
| ADBE |
2014-02-12 |
64.209999 |
65.150002 |
64.089996 |
65.139999 |
3137800 |
| ADBE |
2014-02-13 |
64.839996 |
67.110001 |
64.830002 |
67.040001 |
3606900 |
| ADBE |
2014-02-14 |
67.480003 |
68.489998 |
67.0 |
68.339996 |
6232000 |
| ADBE |
2014-02-18 |
68.620003 |
69.099998 |
68.0 |
68.660004 |
3757900 |
| ADBE |
2014-02-19 |
68.449997 |
69.43 |
67.68 |
67.989998 |
3994300 |
| ADBE |
2014-02-20 |
68.190002 |
68.660004 |
67.699997 |
68.480003 |
3162200 |
| ADBE |
2014-02-21 |
67.82 |
68.440002 |
67.550003 |
68.220001 |
3610200 |
| ADBE |
2014-02-24 |
68.540001 |
69.279999 |
68.0 |
68.769997 |
2811700 |
| ADBE |
2014-02-25 |
68.709999 |
68.760002 |
67.629997 |
68.010002 |
3566400 |
| ADBE |
2014-02-26 |
67.730003 |
68.949997 |
67.650002 |
67.82 |
3066500 |
| ADBE |
2014-02-27 |
67.900002 |
70.080002 |
67.82 |
69.919998 |
4724500 |
| ADBE |
2014-02-28 |
70.25 |
71.110001 |
67.830002 |
68.629997 |
5728600 |
| ADBE |
2014-03-03 |
68.059998 |
68.150002 |
67.139999 |
67.860001 |
3395000 |
| ADBE |
2014-03-04 |
68.599998 |
69.040001 |
68.5 |
68.599998 |
5425500 |
| ADBE |
2014-03-05 |
68.790001 |
69.029999 |
68.519997 |
68.900002 |
3070100 |
| ADBE |
2014-03-06 |
69.139999 |
69.419998 |
68.849998 |
68.919998 |
3059200 |
| ADBE |
2014-03-07 |
69.209999 |
69.309998 |
67.970001 |
68.519997 |
2500300 |
| ADBE |
2014-03-10 |
68.68 |
68.68 |
67.309998 |
68.040001 |
3032800 |
| ADBE |
2014-03-11 |
68.190002 |
68.599998 |
67.25 |
67.470001 |
3345000 |
| ADBE |
2014-03-12 |
67.059998 |
68.099998 |
66.75 |
68.059998 |
2433600 |
| ADBE |
2014-03-13 |
68.480003 |
68.830002 |
66.629997 |
67.080002 |
2870900 |
| ADBE |
2014-03-14 |
67.699997 |
67.699997 |
66.870003 |
67.190002 |
3006600 |
| ADBE |
2014-03-17 |
67.889999 |
69.349998 |
67.730003 |
68.169998 |
3932400 |
| ADBE |
2014-03-18 |
67.660004 |
70.239998 |
67.519997 |
68.519997 |
11438500 |
| ADBE |
2014-03-19 |
69.010002 |
69.010002 |
66.150002 |
67.629997 |
7683100 |
| ADBE |
2014-03-20 |
67.550003 |
69.080002 |
67.440002 |
68.489998 |
5280200 |
| ADBE |
2014-03-21 |
69.059998 |
69.059998 |
66.910004 |
67.139999 |
5477200 |
| ADBE |
2014-03-24 |
67.220001 |
67.480003 |
64.769997 |
65.239998 |
5905700 |
| ADBE |
2014-03-25 |
65.75 |
66.739998 |
65.059998 |
65.809998 |
4245500 |
| ADBE |
2014-03-26 |
66.099998 |
66.389999 |
63.880001 |
63.900002 |
4714000 |
| ADBE |
2014-03-27 |
63.599998 |
65.160004 |
63.049999 |
64.529999 |
5556700 |
| ADBE |
2014-03-28 |
64.709999 |
65.610001 |
64.150002 |
64.879997 |
4019800 |
| ADBE |
2014-03-31 |
64.870003 |
65.949997 |
64.620003 |
65.739998 |
3213900 |
| ADBE |
2014-04-01 |
65.900002 |
66.220001 |
65.440002 |
65.93 |
3398400 |
| ADBE |
2014-04-02 |
66.07 |
66.309998 |
65.120003 |
65.480003 |
2587000 |
| ADBE |
2014-04-03 |
65.5 |
65.5 |
62.169998 |
62.450001 |
6984500 |
| ADBE |
2014-04-04 |
62.919998 |
62.919998 |
61.099998 |
61.32 |
6157100 |
| ADBE |
2014-04-07 |
61.200001 |
61.200001 |
59.630001 |
60.470001 |
6271100 |
| ADBE |
2014-04-08 |
60.529999 |
62.25 |
60.110001 |
61.82 |
6710000 |
| ADBE |
2014-04-09 |
62.0 |
63.689999 |
61.560001 |
63.459999 |
6427400 |
| ADBE |
2014-04-10 |
63.049999 |
63.450001 |
61.27 |
61.490002 |
5648500 |
| ADBE |
2014-04-11 |
60.889999 |
61.75 |
60.02 |
60.5 |
5930700 |
| ADBE |
2014-04-14 |
61.18 |
61.66 |
60.549999 |
61.389999 |
3234000 |
| ADBE |
2014-04-15 |
61.5 |
62.290001 |
60.5 |
62.110001 |
3598600 |
| ADBE |
2014-04-16 |
62.27 |
63.139999 |
62.25 |
63.040001 |
3370600 |
| ADBE |
2014-04-17 |
62.959999 |
64.230003 |
62.529999 |
64.040001 |
3745800 |
| ADBE |
2014-04-21 |
64.0 |
64.459999 |
63.560001 |
64.300003 |
2077300 |
| ADBE |
2014-04-22 |
64.059998 |
64.739998 |
63.759998 |
64.480003 |
3854900 |
| ADBE |
2014-04-23 |
64.230003 |
64.580002 |
63.779999 |
64.389999 |
2863700 |
| ADBE |
2014-04-24 |
64.889999 |
65.0 |
62.93 |
63.220001 |
3961200 |
| ADBE |
2014-04-25 |
62.919998 |
63.029999 |
61.560001 |
61.610001 |
4288500 |
| ADBE |
2014-04-28 |
61.84 |
62.169998 |
59.619999 |
60.400002 |
4375800 |
| ADBE |
2014-04-29 |
60.57 |
60.93 |
59.91 |
60.91 |
3531600 |
| ADBE |
2014-04-30 |
60.869999 |
61.799999 |
60.630001 |
61.689999 |
3722100 |
| ADBE |
2014-05-01 |
61.689999 |
63.099998 |
61.310001 |
62.59 |
2839300 |
| ADBE |
2014-05-02 |
62.860001 |
62.970001 |
61.529999 |
61.560001 |
2365300 |
| ADBE |
2014-05-05 |
61.200001 |
61.98 |
60.880001 |
61.439999 |
2070200 |
| ADBE |
2014-05-06 |
61.150002 |
61.349998 |
59.34 |
59.439999 |
3913200 |
| ADBE |
2014-05-07 |
59.560001 |
59.68 |
57.150002 |
58.630001 |
7061100 |
| ADBE |
2014-05-08 |
58.34 |
60.610001 |
57.900002 |
59.080002 |
3824900 |
| ADBE |
2014-05-09 |
59.139999 |
59.610001 |
58.169998 |
59.59 |
3607800 |
| ADBE |
2014-05-12 |
59.77 |
61.049999 |
59.740002 |
60.700001 |
2863600 |
| ADBE |
2014-05-13 |
60.810001 |
60.970001 |
60.139999 |
60.810001 |
2938400 |
| ADBE |
2014-05-14 |
59.950001 |
61.349998 |
59.950001 |
60.880001 |
2497800 |
| ADBE |
2014-05-15 |
60.709999 |
60.950001 |
59.560001 |
60.200001 |
5699200 |
| ADBE |
2014-05-16 |
60.650002 |
61.689999 |
59.93 |
61.639999 |
3651200 |
| ADBE |
2014-05-19 |
61.27 |
62.84 |
61.259998 |
62.200001 |
2817600 |
| ADBE |
2014-05-20 |
62.119999 |
62.450001 |
61.419998 |
61.709999 |
1865300 |
| ADBE |
2014-05-21 |
61.73 |
62.66 |
61.529999 |
62.470001 |
1414100 |
| ADBE |
2014-05-22 |
62.290001 |
63.459999 |
61.91 |
63.150002 |
1814700 |
| ADBE |
2014-05-23 |
63.330002 |
64.480003 |
62.84 |
64.300003 |
2281900 |
| ADBE |
2014-05-27 |
64.639999 |
65.489998 |
64.610001 |
65.25 |
2150600 |
| ADBE |
2014-05-28 |
65.43 |
65.480003 |
64.790001 |
64.839996 |
2198400 |
| ADBE |
2014-05-29 |
64.93 |
65.82 |
64.93 |
65.449997 |
2061000 |
| ADBE |
2014-05-30 |
65.75 |
65.75 |
64.169998 |
64.540001 |
2444300 |
| ADBE |
2014-06-02 |
64.540001 |
65.040001 |
63.68 |
64.639999 |
1427700 |
| ADBE |
2014-06-03 |
64.190002 |
64.459999 |
63.490002 |
64.089996 |
3010200 |
| ADBE |
2014-06-04 |
64.099998 |
64.730003 |
63.619999 |
64.169998 |
2675600 |
| ADBE |
2014-06-05 |
64.300003 |
65.620003 |
63.93 |
65.470001 |
2041900 |
| ADBE |
2014-06-06 |
65.989998 |
67.32 |
65.690002 |
66.910004 |
3623500 |
| ADBE |
2014-06-09 |
66.699997 |
67.379997 |
66.589996 |
66.93 |
1339800 |
| ADBE |
2014-06-10 |
66.690002 |
67.190002 |
66.459999 |
66.959999 |
1558800 |
| ADBE |
2014-06-11 |
66.900002 |
67.5 |
66.660004 |
67.459999 |
1607900 |
| ADBE |
2014-06-12 |
67.230003 |
67.459999 |
66.279999 |
66.559998 |
1940100 |
| ADBE |
2014-06-13 |
66.699997 |
66.949997 |
66.25 |
66.82 |
2981100 |
| ADBE |
2014-06-16 |
66.800003 |
67.790001 |
66.519997 |
67.620003 |
4370400 |
| ADBE |
2014-06-17 |
67.360001 |
68.0 |
66.860001 |
67.540001 |
6654100 |
| ADBE |
2014-06-18 |
73.82 |
74.690002 |
72.099998 |
73.080002 |
11376700 |
| ADBE |
2014-06-19 |
73.169998 |
73.57 |
72.239998 |
72.949997 |
4413400 |
| ADBE |
2014-06-20 |
73.040001 |
73.150002 |
72.550003 |
72.610001 |
3904500 |
| ADBE |
2014-06-23 |
72.739998 |
73.160004 |
72.290001 |
72.889999 |
2354200 |
| ADBE |
2014-06-24 |
72.949997 |
73.279999 |
72.18 |
72.379997 |
2948600 |
| ADBE |
2014-06-25 |
72.269997 |
72.760002 |
72.120003 |
72.440002 |
2218800 |
| ADBE |
2014-06-26 |
72.440002 |
72.900002 |
72.18 |
72.849998 |
2075300 |
| ADBE |
2014-06-27 |
72.620003 |
72.769997 |
71.760002 |
72.0 |
7315500 |
| ADBE |
2014-06-30 |
72.43 |
72.739998 |
71.959999 |
72.360001 |
2771300 |
| ADBE |
2014-07-01 |
72.089996 |
73.989998 |
71.800003 |
73.010002 |
4718400 |
| ADBE |
2014-07-02 |
72.650002 |
73.239998 |
72.599998 |
72.760002 |
2682100 |
| ADBE |
2014-07-03 |
72.949997 |
73.709999 |
72.68 |
73.57 |
1396100 |
| ADBE |
2014-07-07 |
73.07 |
73.419998 |
72.580002 |
72.68 |
1768300 |
| ADBE |
2014-07-08 |
72.589996 |
72.870003 |
70.870003 |
71.139999 |
2789000 |
| ADBE |
2014-07-09 |
71.110001 |
71.970001 |
71.110001 |
71.57 |
1749500 |
| ADBE |
2014-07-10 |
70.459999 |
72.080002 |
70.309998 |
71.699997 |
1853200 |
| ADBE |
2014-07-11 |
71.730003 |
72.440002 |
71.050003 |
72.260002 |
1930600 |
| ADBE |
2014-07-14 |
72.550003 |
73.260002 |
72.459999 |
72.879997 |
1862500 |
| ADBE |
2014-07-15 |
72.800003 |
73.110001 |
71.870003 |
72.290001 |
2752700 |
| ADBE |
2014-07-16 |
72.550003 |
72.870003 |
72.190002 |
72.379997 |
1512600 |
| ADBE |
2014-07-17 |
72.110001 |
72.470001 |
71.309998 |
71.389999 |
2032400 |
| ADBE |
2014-07-18 |
71.900002 |
72.580002 |
71.349998 |
72.550003 |
2856900 |
| ADBE |
2014-07-21 |
72.5 |
72.650002 |
71.699997 |
71.959999 |
1906100 |
| ADBE |
2014-07-22 |
72.129997 |
72.830002 |
71.910004 |
72.260002 |
1769500 |
| ADBE |
2014-07-23 |
72.339996 |
72.550003 |
71.480003 |
72.040001 |
1873800 |
| ADBE |
2014-07-24 |
72.300003 |
72.900002 |
72.199997 |
72.800003 |
2414100 |
| ADBE |
2014-07-25 |
72.540001 |
73.150002 |
72.230003 |
72.620003 |
1996700 |
| ADBE |
2014-07-28 |
72.389999 |
73.019997 |
71.839996 |
72.699997 |
1721800 |
| ADBE |
2014-07-29 |
72.699997 |
73.25 |
72.239998 |
72.269997 |
1916100 |
| ADBE |
2014-07-30 |
72.5 |
72.699997 |
71.470001 |
71.889999 |
2667600 |
| ADBE |
2014-07-31 |
71.309998 |
71.540001 |
69.010002 |
69.25 |
3822100 |
| ADBE |
2014-08-01 |
69.010002 |
69.550003 |
68.519997 |
68.940002 |
2109000 |
| ADBE |
2014-08-04 |
68.949997 |
69.239998 |
68.349998 |
68.769997 |
3037300 |
| ADBE |
2014-08-05 |
68.300003 |
69.550003 |
68.290001 |
68.970001 |
3456700 |
| ADBE |
2014-08-06 |
68.730003 |
69.07 |
68.220001 |
68.230003 |
2455700 |
| ADBE |
2014-08-07 |
68.690002 |
68.879997 |
67.57 |
67.830002 |
2292500 |
| ADBE |
2014-08-08 |
68.080002 |
68.639999 |
67.739998 |
68.389999 |
1573200 |
| ADBE |
2014-08-11 |
68.5 |
69.18 |
68.279999 |
68.970001 |
2196900 |
| ADBE |
2014-08-12 |
68.610001 |
68.989998 |
68.199997 |
68.790001 |
1919200 |
| ADBE |
2014-08-13 |
69.120003 |
69.970001 |
68.360001 |
69.790001 |
1881800 |
| ADBE |
2014-08-14 |
69.889999 |
70.07 |
69.589996 |
70.050003 |
1318700 |
| ADBE |
2014-08-15 |
70.879997 |
70.910004 |
69.580002 |
70.07 |
4311600 |
| ADBE |
2014-08-18 |
70.440002 |
71.099998 |
70.389999 |
71.059998 |
1707300 |
| ADBE |
2014-08-19 |
71.089996 |
72.080002 |
71.059998 |
72.050003 |
1997800 |
| ADBE |
2014-08-20 |
71.779999 |
72.0 |
70.75 |
71.019997 |
3395300 |
| ADBE |
2014-08-21 |
71.07 |
71.900002 |
70.830002 |
71.730003 |
1886900 |
| ADBE |
2014-08-22 |
71.889999 |
72.290001 |
71.550003 |
72.040001 |
1443900 |
| ADBE |
2014-08-25 |
72.440002 |
72.57 |
71.629997 |
71.82 |
1709000 |
| ADBE |
2014-08-26 |
71.790001 |
72.25 |
71.5 |
71.529999 |
1848200 |
| ADBE |
2014-08-27 |
71.529999 |
72.089996 |
71.370003 |
71.550003 |
1705600 |
| ADBE |
2014-08-28 |
71.230003 |
71.720001 |
70.860001 |
71.370003 |
1062900 |
| ADBE |
2014-08-29 |
71.769997 |
72.099998 |
71.400002 |
71.900002 |
1659500 |
| ADBE |
2014-09-02 |
72.059998 |
72.589996 |
71.839996 |
72.099998 |
2161400 |
| ADBE |
2014-09-03 |
72.550003 |
72.800003 |
71.989998 |
72.43 |
1971400 |
| ADBE |
2014-09-04 |
72.629997 |
73.199997 |
72.260002 |
72.459999 |
1976000 |
| ADBE |
2014-09-05 |
72.599998 |
73.129997 |
72.410004 |
73.129997 |
1736200 |
| ADBE |
2014-09-08 |
72.870003 |
73.550003 |
72.809998 |
73.389999 |
1373500 |
| ADBE |
2014-09-09 |
73.580002 |
73.580002 |
72.339996 |
72.419998 |
1648300 |
| ADBE |
2014-09-10 |
72.25 |
72.75 |
71.839996 |
72.330002 |
2213500 |
| ADBE |
2014-09-11 |
72.029999 |
72.57 |
71.779999 |
72.419998 |
1708800 |
| ADBE |
2014-09-12 |
72.400002 |
72.489998 |
70.800003 |
70.980003 |
3145600 |
| ADBE |
2014-09-15 |
70.629997 |
70.959999 |
69.370003 |
70.269997 |
3867700 |
| ADBE |
2014-09-16 |
70.010002 |
70.959999 |
69.190002 |
70.730003 |
5965200 |
| ADBE |
2014-09-17 |
68.029999 |
69.089996 |
67.160004 |
67.300003 |
9463300 |
| ADBE |
2014-09-18 |
67.279999 |
68.150002 |
67.099998 |
67.910004 |
5173900 |
| ADBE |
2014-09-19 |
68.120003 |
68.199997 |
66.349998 |
66.940002 |
6790000 |
| ADBE |
2014-09-22 |
66.699997 |
67.220001 |
65.790001 |
67.199997 |
4122200 |
| ADBE |
2014-09-23 |
67.110001 |
68.07 |
66.849998 |
67.790001 |
4414100 |
| ADBE |
2014-09-24 |
67.769997 |
69.25 |
67.599998 |
69.029999 |
3879800 |
| ADBE |
2014-09-25 |
68.849998 |
69.019997 |
67.529999 |
67.709999 |
3622900 |
| ADBE |
2014-09-26 |
67.489998 |
68.419998 |
67.419998 |
68.360001 |
2286600 |
| ADBE |
2014-09-29 |
67.690002 |
69.489998 |
67.550003 |
69.220001 |
3379600 |
| ADBE |
2014-09-30 |
69.489998 |
69.5 |
68.529999 |
69.190002 |
2887200 |
| ADBE |
2014-10-01 |
69.129997 |
69.129997 |
67.510002 |
67.540001 |
4650600 |
| ADBE |
2014-10-02 |
67.830002 |
67.949997 |
66.150002 |
67.059998 |
3936900 |
| ADBE |
2014-10-03 |
67.589996 |
68.669998 |
67.589996 |
68.400002 |
2873600 |
| ADBE |
2014-10-06 |
68.559998 |
68.800003 |
67.449997 |
67.669998 |
1586000 |
| ADBE |
2014-10-07 |
67.400002 |
67.629997 |
65.93 |
65.959999 |
3308200 |
| ADBE |
2014-10-08 |
66.0 |
68.089996 |
65.410004 |
67.989998 |
3562500 |
| ADBE |
2014-10-09 |
67.830002 |
67.959999 |
65.480003 |
65.660004 |
3376800 |
| ADBE |
2014-10-10 |
65.370003 |
65.580002 |
63.290001 |
63.290001 |
4640900 |
| ADBE |
2014-10-13 |
63.009998 |
63.349998 |
61.529999 |
61.68 |
4822100 |
| ADBE |
2014-10-14 |
62.169998 |
62.299999 |
60.689999 |
60.880001 |
4189500 |
| ADBE |
2014-10-15 |
59.610001 |
62.650002 |
58.509998 |
62.189999 |
8333600 |
| ADBE |
2014-10-16 |
60.720001 |
63.720001 |
60.720001 |
62.860001 |
6640000 |
| ADBE |
2014-10-17 |
63.459999 |
65.129997 |
63.459999 |
64.519997 |
6540800 |
| ADBE |
2014-10-20 |
64.25 |
64.730003 |
63.700001 |
64.68 |
4266200 |
| ADBE |
2014-10-21 |
64.839996 |
66.559998 |
64.510002 |
66.43 |
3222800 |
| ADBE |
2014-10-22 |
66.309998 |
66.489998 |
64.989998 |
65.040001 |
2363300 |
| ADBE |
2014-10-23 |
65.620003 |
66.400002 |
65.169998 |
65.919998 |
1783800 |
| ADBE |
2014-10-24 |
66.260002 |
67.080002 |
65.5 |
67.010002 |
1391600 |
| ADBE |
2014-10-27 |
66.839996 |
67.339996 |
66.309998 |
67.029999 |
1490800 |
| ADBE |
2014-10-28 |
67.449997 |
68.510002 |
67.199997 |
68.370003 |
1951100 |
| ADBE |
2014-10-29 |
68.209999 |
68.809998 |
67.519997 |
67.93 |
2054400 |
| ADBE |
2014-10-30 |
67.230003 |
68.610001 |
67.230003 |
68.57 |
1896300 |
| ADBE |
2014-10-31 |
69.889999 |
70.25 |
69.269997 |
70.120003 |
2949200 |
| ADBE |
2014-11-03 |
69.93 |
70.269997 |
69.660004 |
69.910004 |
1889000 |
| ADBE |
2014-11-04 |
69.949997 |
71.099998 |
69.75 |
71.07 |
2996000 |
| ADBE |
2014-11-05 |
71.529999 |
72.040001 |
70.889999 |
71.370003 |
6146600 |
| ADBE |
2014-11-06 |
71.589996 |
72.370003 |
71.370003 |
72.099998 |
2345300 |
| ADBE |
2014-11-07 |
72.349998 |
72.400002 |
71.440002 |
71.599998 |
4303100 |
| ADBE |
2014-11-10 |
71.629997 |
72.0 |
71.18 |
71.699997 |
2388800 |
| ADBE |
2014-11-11 |
71.809998 |
72.0 |
71.400002 |
71.699997 |
1876000 |
| ADBE |
2014-11-12 |
71.349998 |
71.730003 |
71.260002 |
71.410004 |
1581700 |
| ADBE |
2014-11-13 |
71.650002 |
72.080002 |
71.300003 |
71.720001 |
2560800 |
| ADBE |
2014-11-14 |
71.699997 |
72.0 |
71.349998 |
71.419998 |
2470500 |
| ADBE |
2014-11-17 |
70.980003 |
71.25 |
69.870003 |
69.970001 |
3443100 |
| ADBE |
2014-11-18 |
69.860001 |
71.080002 |
69.860001 |
70.830002 |
2833200 |
| ADBE |
2014-11-19 |
71.010002 |
71.059998 |
70.419998 |
70.82 |
2193800 |
| ADBE |
2014-11-20 |
70.330002 |
70.550003 |
70.019997 |
70.440002 |
2250500 |
| ADBE |
2014-11-21 |
72.0 |
72.550003 |
71.18 |
71.32 |
4554400 |
| ADBE |
2014-11-24 |
71.519997 |
71.550003 |
70.730003 |
71.220001 |
1821200 |
| ADBE |
2014-11-25 |
71.199997 |
72.519997 |
71.199997 |
72.0 |
2842600 |
| ADBE |
2014-11-26 |
72.080002 |
73.0 |
71.739998 |
72.980003 |
1467600 |
| ADBE |
2014-11-28 |
73.129997 |
74.099998 |
73.050003 |
73.68 |
978400 |
| ADBE |
2014-12-01 |
73.639999 |
73.970001 |
73.199997 |
73.75 |
2023300 |
| ADBE |
2014-12-02 |
74.0 |
74.0 |
73.080002 |
73.470001 |
1843600 |
| ADBE |
2014-12-03 |
73.639999 |
73.639999 |
72.889999 |
73.18 |
1569100 |
| ADBE |
2014-12-04 |
73.089996 |
73.230003 |
72.400002 |
73.029999 |
1415200 |
| ADBE |
2014-12-05 |
73.160004 |
73.25 |
72.360001 |
72.400002 |
3061700 |
| ADBE |
2014-12-08 |
72.400002 |
72.779999 |
71.599998 |
72.050003 |
1630100 |
| ADBE |
2014-12-09 |
71.339996 |
71.660004 |
70.68 |
71.57 |
2866100 |
| ADBE |
2014-12-10 |
71.559998 |
71.970001 |
69.739998 |
69.849998 |
2567900 |
| ADBE |
2014-12-11 |
70.099998 |
71.139999 |
69.660004 |
69.739998 |
5075100 |
| ADBE |
2014-12-12 |
74.169998 |
77.559998 |
73.709999 |
76.019997 |
12613700 |
| ADBE |
2014-12-15 |
75.660004 |
76.129997 |
72.839996 |
73.040001 |
9696700 |
| ADBE |
2014-12-16 |
72.870003 |
73.800003 |
72.309998 |
72.32 |
4051200 |
| ADBE |
2014-12-17 |
72.5 |
74.57 |
72.160004 |
74.0 |
4180900 |
| ADBE |
2014-12-18 |
75.410004 |
75.540001 |
74.599998 |
74.889999 |
6913500 |
| ADBE |
2014-12-19 |
75.0 |
75.239998 |
73.989998 |
74.449997 |
6969500 |
| ADBE |
2014-12-22 |
74.379997 |
75.139999 |
74.379997 |
74.5 |
3815400 |
| ADBE |
2014-12-23 |
74.650002 |
75.0 |
74.290001 |
74.379997 |
1938400 |
| ADBE |
2014-12-24 |
74.489998 |
74.93 |
74.370003 |
74.739998 |
1204600 |
| ADBE |
2014-12-26 |
74.739998 |
75.169998 |
74.419998 |
74.669998 |
1083700 |
| ADBE |
2014-12-29 |
74.559998 |
74.580002 |
74.0 |
74.129997 |
925100 |
| ADBE |
2014-12-30 |
73.629997 |
73.860001 |
72.75 |
73.080002 |
1581700 |
| ADBE |
2014-12-31 |
73.400002 |
74.209999 |
72.650002 |
72.699997 |
1359300 |
| ADBE |
2015-01-02 |
72.699997 |
73.199997 |
71.889999 |
72.339996 |
2349200 |
| ADBE |
2015-01-05 |
72.209999 |
72.43 |
71.57 |
71.980003 |
2403300 |
| ADBE |
2015-01-06 |
71.949997 |
72.099998 |
69.879997 |
70.529999 |
2895400 |
| ADBE |
2015-01-07 |
70.769997 |
71.290001 |
70.419998 |
71.110001 |
2378300 |
| ADBE |
2015-01-08 |
71.400002 |
73.059998 |
71.309998 |
72.919998 |
2624200 |
| ADBE |
2015-01-09 |
72.889999 |
73.129997 |
71.629997 |
71.839996 |
1730300 |
| ADBE |
2015-01-12 |
72.129997 |
72.260002 |
70.75 |
71.120003 |
1337900 |
| ADBE |
2015-01-13 |
71.949997 |
72.959999 |
69.949997 |
70.589996 |
2103800 |
| ADBE |
2015-01-14 |
69.879997 |
70.400002 |
68.980003 |
69.989998 |
1927100 |
| ADBE |
2015-01-15 |
71.709999 |
71.75 |
70.160004 |
70.290001 |
2839200 |
| ADBE |
2015-01-16 |
70.029999 |
71.849998 |
70.029999 |
71.730003 |
2375300 |
| ADBE |
2015-01-20 |
71.790001 |
71.989998 |
70.580002 |
71.489998 |
1612000 |
| ADBE |
2015-01-21 |
71.160004 |
71.889999 |
70.370003 |
71.540001 |
1787900 |
| ADBE |
2015-01-22 |
71.900002 |
73.650002 |
70.900002 |
73.480003 |
2178500 |
| ADBE |
2015-01-23 |
73.440002 |
74.400002 |
73.059998 |
74.059998 |
1851700 |
| ADBE |
2015-01-26 |
72.610001 |
73.150002 |
71.68 |
72.739998 |
3593700 |
| ADBE |
2015-01-27 |
71.709999 |
72.360001 |
71.059998 |
71.459999 |
1798600 |
| ADBE |
2015-01-28 |
71.540001 |
71.839996 |
70.07 |
70.25 |
2281100 |
| ADBE |
2015-01-29 |
70.029999 |
71.82 |
69.779999 |
71.639999 |
2538100 |
| ADBE |
2015-01-30 |
71.32 |
71.669998 |
70.059998 |
70.129997 |
2331800 |
| ADBE |
2015-02-02 |
70.440002 |
71.199997 |
69.040001 |
71.110001 |
2381900 |
| ADBE |
2015-02-03 |
71.540001 |
71.970001 |
71.0 |
71.919998 |
1555900 |
| ADBE |
2015-02-04 |
71.790001 |
72.620003 |
71.779999 |
72.279999 |
2165200 |
| ADBE |
2015-02-05 |
72.470001 |
73.18 |
72.32 |
73.099998 |
1438800 |
| ADBE |
2015-02-06 |
73.18 |
73.620003 |
72.239998 |
72.540001 |
1367400 |
| ADBE |
2015-02-09 |
72.089996 |
72.980003 |
72.040001 |
72.330002 |
1627800 |
| ADBE |
2015-02-10 |
72.940002 |
73.190002 |
72.110001 |
72.760002 |
1696200 |
| ADBE |
2015-02-11 |
72.779999 |
73.139999 |
72.349998 |
73.010002 |
1600900 |
| ADBE |
2015-02-12 |
73.599998 |
74.760002 |
73.309998 |
74.589996 |
2243500 |
| ADBE |
2015-02-13 |
74.980003 |
76.620003 |
74.769997 |
76.510002 |
3819300 |
| ADBE |
2015-02-17 |
76.669998 |
77.220001 |
76.309998 |
77.129997 |
1986600 |
| ADBE |
2015-02-18 |
77.019997 |
78.0 |
76.800003 |
77.730003 |
1683400 |
| ADBE |
2015-02-19 |
77.419998 |
77.940002 |
77.199997 |
77.730003 |
1556100 |
| ADBE |
2015-02-20 |
77.760002 |
78.559998 |
77.199997 |
78.550003 |
1626900 |
| ADBE |
2015-02-23 |
78.650002 |
78.690002 |
77.790001 |
78.099998 |
1455800 |
| ADBE |
2015-02-24 |
78.029999 |
78.029999 |
77.080002 |
77.68 |
1954300 |
| ADBE |
2015-02-25 |
77.760002 |
78.440002 |
77.470001 |
78.07 |
1256400 |
| ADBE |
2015-02-26 |
78.32 |
79.07 |
78.019997 |
78.959999 |
1546000 |
| ADBE |
2015-02-27 |
79.239998 |
80.300003 |
78.93 |
79.099998 |
3115800 |
| ADBE |
2015-03-02 |
79.139999 |
79.790001 |
78.720001 |
79.790001 |
1497700 |
| ADBE |
2015-03-03 |
79.629997 |
79.989998 |
78.970001 |
78.989998 |
1616300 |
| ADBE |
2015-03-04 |
78.709999 |
78.739998 |
77.129997 |
77.629997 |
2393600 |
| ADBE |
2015-03-05 |
77.599998 |
78.709999 |
77.300003 |
78.620003 |
1850100 |
| ADBE |
2015-03-06 |
78.190002 |
78.5 |
77.050003 |
77.550003 |
2537100 |
| ADBE |
2015-03-09 |
77.760002 |
78.239998 |
77.43 |
77.93 |
2010900 |
| ADBE |
2015-03-10 |
77.25 |
77.290001 |
75.989998 |
76.010002 |
2622000 |
| ADBE |
2015-03-11 |
75.910004 |
76.779999 |
75.68 |
76.010002 |
1692200 |
| ADBE |
2015-03-12 |
76.139999 |
77.440002 |
75.970001 |
77.400002 |
1683200 |
| ADBE |
2015-03-13 |
77.18 |
78.059998 |
76.620003 |
77.620003 |
2202800 |
| ADBE |
2015-03-16 |
78.209999 |
78.589996 |
77.800003 |
78.330002 |
1851400 |
| ADBE |
2015-03-17 |
78.220001 |
79.870003 |
78.18 |
79.660004 |
5719000 |
| ADBE |
2015-03-18 |
75.5 |
78.32 |
74.75 |
76.889999 |
10509400 |
| ADBE |
2015-03-19 |
76.480003 |
77.379997 |
75.290001 |
77.139999 |
3519200 |
| ADBE |
2015-03-20 |
77.669998 |
77.959999 |
76.809998 |
77.360001 |
3577600 |
| ADBE |
2015-03-23 |
77.110001 |
77.300003 |
76.339996 |
76.349998 |
1754100 |
| ADBE |
2015-03-24 |
76.110001 |
76.419998 |
75.379997 |
75.449997 |
2782800 |
| ADBE |
2015-03-25 |
75.5 |
75.589996 |
73.120003 |
73.129997 |
3444700 |
| ADBE |
2015-03-26 |
72.43 |
73.360001 |
72.120003 |
72.970001 |
2965300 |
| ADBE |
2015-03-27 |
72.720001 |
73.459999 |
72.559998 |
73.309998 |
2085200 |
| ADBE |
2015-03-30 |
73.510002 |
73.860001 |
73.099998 |
73.599998 |
1880700 |
| ADBE |
2015-03-31 |
73.110001 |
74.599998 |
72.940002 |
73.940002 |
2556000 |
| ADBE |
2015-04-01 |
73.610001 |
75.099998 |
73.029999 |
75.07 |
3976000 |
| ADBE |
2015-04-02 |
75.169998 |
76.169998 |
74.610001 |
75.68 |
2158400 |
| ADBE |
2015-04-06 |
75.129997 |
76.650002 |
74.75 |
76.230003 |
2556500 |
| ADBE |
2015-04-07 |
76.07 |
76.68 |
75.620003 |
75.650002 |
2601300 |
| ADBE |
2015-04-08 |
75.68 |
76.349998 |
75.120003 |
75.440002 |
1938500 |
| ADBE |
2015-04-09 |
75.620003 |
76.349998 |
75.209999 |
76.330002 |
1556200 |
| ADBE |
2015-04-10 |
76.300003 |
76.629997 |
76.0 |
76.529999 |
1801200 |
| ADBE |
2015-04-13 |
76.440002 |
77.0 |
75.889999 |
76.019997 |
1230000 |
| ADBE |
2015-04-14 |
76.019997 |
76.599998 |
75.589996 |
75.949997 |
1924800 |
| ADBE |
2015-04-15 |
76.089996 |
76.5 |
75.900002 |
76.029999 |
1355500 |
| ADBE |
2015-04-16 |
75.410004 |
75.690002 |
75.099998 |
75.150002 |
2069800 |
| ADBE |
2015-04-17 |
74.379997 |
74.550003 |
72.779999 |
73.150002 |
3856500 |
| ADBE |
2015-04-20 |
73.419998 |
74.300003 |
73.419998 |
73.919998 |
1688300 |
| ADBE |
2015-04-21 |
74.309998 |
74.879997 |
74.209999 |
74.620003 |
1894600 |
| ADBE |
2015-04-22 |
74.68 |
75.519997 |
74.629997 |
75.5 |
1523800 |
| ADBE |
2015-04-23 |
75.080002 |
76.800003 |
75.0 |
76.519997 |
1714100 |
| ADBE |
2015-04-24 |
76.410004 |
77.209999 |
75.839996 |
76.540001 |
1831100 |
| ADBE |
2015-04-27 |
76.839996 |
77.290001 |
76.360001 |
76.550003 |
1653200 |
| ADBE |
2015-04-28 |
76.339996 |
77.089996 |
75.870003 |
76.019997 |
1698200 |
| ADBE |
2015-04-29 |
75.610001 |
77.260002 |
75.470001 |
76.650002 |
2423900 |
| ADBE |
2015-04-30 |
76.400002 |
77.239998 |
75.309998 |
76.059998 |
2109200 |
| ADBE |
2015-05-01 |
76.290001 |
76.669998 |
75.660004 |
76.43 |
1745400 |
| ADBE |
2015-05-04 |
76.43 |
76.989998 |
75.82 |
75.849998 |
1655600 |
| ADBE |
2015-05-05 |
75.349998 |
75.629997 |
74.75 |
75.0 |
2052200 |
| ADBE |
2015-05-06 |
75.080002 |
75.470001 |
73.959999 |
74.480003 |
1997300 |
| ADBE |
2015-05-07 |
74.400002 |
74.839996 |
74.169998 |
74.730003 |
2009500 |
| ADBE |
2015-05-08 |
75.279999 |
76.519997 |
75.050003 |
76.309998 |
1585600 |
| ADBE |
2015-05-11 |
76.32 |
77.339996 |
76.07 |
76.790001 |
2139400 |
| ADBE |
2015-05-12 |
76.260002 |
76.900002 |
75.300003 |
76.57 |
2082600 |
| ADBE |
2015-05-13 |
76.599998 |
77.480003 |
76.529999 |
77.080002 |
1830500 |
| ADBE |
2015-05-14 |
77.639999 |
79.809998 |
77.099998 |
79.43 |
3068100 |
| ADBE |
2015-05-15 |
80.0 |
80.0 |
78.629997 |
78.919998 |
2676200 |
| ADBE |
2015-05-18 |
78.690002 |
79.529999 |
78.400002 |
79.410004 |
1436000 |
| ADBE |
2015-05-19 |
79.75 |
79.93 |
79.370003 |
79.620003 |
2065600 |
| ADBE |
2015-05-20 |
79.57 |
79.900002 |
78.910004 |
79.610001 |
2639000 |
| ADBE |
2015-05-21 |
79.540001 |
80.739998 |
79.190002 |
80.559998 |
2761200 |
| ADBE |
2015-05-22 |
80.339996 |
80.699997 |
79.970001 |
80.040001 |
1824800 |
| ADBE |
2015-05-26 |
79.910004 |
80.120003 |
78.839996 |
79.360001 |
2080800 |
| ADBE |
2015-05-27 |
79.550003 |
80.32 |
79.269997 |
80.160004 |
1671800 |
| ADBE |
2015-05-28 |
80.169998 |
80.419998 |
79.75 |
80.019997 |
1248400 |
| ADBE |
2015-05-29 |
79.889999 |
79.989998 |
78.940002 |
79.089996 |
3288000 |
| ADBE |
2015-06-01 |
79.5 |
80.0 |
78.589996 |
79.870003 |
2288400 |
| ADBE |
2015-06-02 |
79.699997 |
80.220001 |
79.349998 |
79.82 |
1533100 |
| ADBE |
2015-06-03 |
79.93 |
80.339996 |
79.440002 |
80.129997 |
1972000 |
| ADBE |
2015-06-04 |
79.860001 |
80.379997 |
78.639999 |
78.75 |
1659300 |
| ADBE |
2015-06-05 |
78.639999 |
79.389999 |
78.379997 |
78.860001 |
1325500 |
| ADBE |
2015-06-08 |
78.900002 |
79.18 |
77.900002 |
78.160004 |
1621300 |
| ADBE |
2015-06-09 |
77.879997 |
78.050003 |
76.949997 |
77.900002 |
2100900 |
| ADBE |
2015-06-10 |
78.18 |
79.699997 |
77.989998 |
79.559998 |
1776000 |
| ADBE |
2015-06-11 |
79.809998 |
80.290001 |
79.419998 |
79.650002 |
1918300 |
| ADBE |
2015-06-12 |
79.330002 |
80.260002 |
79.059998 |
79.860001 |
1794900 |
| ADBE |
2015-06-15 |
79.169998 |
79.25 |
78.349998 |
78.900002 |
2459700 |
| ADBE |
2015-06-16 |
78.93 |
80.43 |
78.830002 |
79.940002 |
3579400 |
| ADBE |
2015-06-17 |
79.5 |
80.0 |
77.739998 |
77.910004 |
6464200 |
| ADBE |
2015-06-18 |
77.82 |
79.940002 |
77.82 |
79.389999 |
3858600 |
| ADBE |
2015-06-19 |
79.410004 |
79.940002 |
79.059998 |
79.699997 |
3155600 |
| ADBE |
2015-06-22 |
80.0 |
82.660004 |
79.849998 |
82.279999 |
5830000 |
| ADBE |
2015-06-23 |
82.169998 |
83.769997 |
82.099998 |
83.550003 |
4944400 |
| ADBE |
2015-06-24 |
83.220001 |
84.360001 |
82.970001 |
83.400002 |
4311200 |
| ADBE |
2015-06-25 |
83.82 |
84.269997 |
83.489998 |
83.940002 |
3052900 |
| ADBE |
2015-06-26 |
84.220001 |
84.220001 |
82.269997 |
82.739998 |
5914700 |
| ADBE |
2015-06-29 |
81.220001 |
82.059998 |
81.150002 |
81.279999 |
4060300 |
| ADBE |
2015-06-30 |
82.190002 |
82.339996 |
80.949997 |
81.010002 |
4086400 |
| ADBE |
2015-07-01 |
81.57 |
81.919998 |
80.709999 |
80.940002 |
2944300 |
| ADBE |
2015-07-02 |
81.190002 |
81.290001 |
80.379997 |
80.75 |
2200900 |
| ADBE |
2015-07-06 |
80.019997 |
81.190002 |
80.0 |
80.5 |
2590900 |
| ADBE |
2015-07-07 |
80.769997 |
81.0 |
78.940002 |
80.589996 |
2781900 |
| ADBE |
2015-07-08 |
79.949997 |
80.519997 |
79.400002 |
79.989998 |
4157600 |
| ADBE |
2015-07-09 |
80.739998 |
81.669998 |
80.410004 |
80.470001 |
3067900 |
| ADBE |
2015-07-10 |
81.5 |
81.5 |
80.470001 |
80.589996 |
3025100 |
| ADBE |
2015-07-13 |
81.089996 |
81.660004 |
80.82 |
81.440002 |
4597200 |
| ADBE |
2015-07-14 |
81.669998 |
82.349998 |
81.239998 |
81.889999 |
4428100 |
| ADBE |
2015-07-15 |
82.199997 |
82.32 |
81.709999 |
82.120003 |
3214900 |
| ADBE |
2015-07-16 |
82.650002 |
82.669998 |
82.199997 |
82.519997 |
2058100 |
| ADBE |
2015-07-17 |
82.169998 |
82.730003 |
81.480003 |
82.099998 |
2402700 |
| ADBE |
2015-07-20 |
82.0 |
82.190002 |
81.449997 |
82.089996 |
1995800 |
| ADBE |
2015-07-21 |
81.800003 |
82.099998 |
81.010002 |
81.190002 |
3916400 |
| ADBE |
2015-07-22 |
81.379997 |
81.75 |
80.650002 |
80.730003 |
2601200 |
| ADBE |
2015-07-23 |
80.800003 |
81.400002 |
80.480003 |
80.639999 |
2579500 |
| ADBE |
2015-07-24 |
81.0 |
81.360001 |
80.540001 |
80.980003 |
3575300 |
| ADBE |
2015-07-27 |
80.529999 |
80.699997 |
79.730003 |
79.93 |
2762700 |
| ADBE |
2015-07-28 |
80.07 |
80.650002 |
79.129997 |
80.589996 |
2681000 |
| ADBE |
2015-07-29 |
80.07 |
80.540001 |
79.559998 |
80.25 |
2178000 |
| ADBE |
2015-07-30 |
79.900002 |
81.800003 |
79.199997 |
81.290001 |
2072700 |
| ADBE |
2015-07-31 |
81.800003 |
82.82 |
81.370003 |
81.989998 |
2893400 |
| ADBE |
2015-08-03 |
82.18 |
82.260002 |
80.699997 |
81.400002 |
2074000 |
| ADBE |
2015-08-04 |
81.43 |
82.18 |
81.169998 |
82.059998 |
1375400 |
| ADBE |
2015-08-05 |
82.779999 |
84.120003 |
82.169998 |
83.379997 |
1773000 |
| ADBE |
2015-08-06 |
83.470001 |
83.629997 |
82.07 |
82.190002 |
2272300 |
| ADBE |
2015-08-07 |
81.870003 |
82.919998 |
81.480003 |
82.690002 |
1989700 |
| ADBE |
2015-08-10 |
83.389999 |
83.919998 |
83.190002 |
83.620003 |
1999600 |
| ADBE |
2015-08-11 |
84.059998 |
84.860001 |
83.050003 |
83.900002 |
3103200 |
| ADBE |
2015-08-12 |
83.160004 |
84.139999 |
82.080002 |
83.82 |
2218500 |
| ADBE |
2015-08-13 |
83.82 |
84.830002 |
83.0 |
84.309998 |
1963400 |
| ADBE |
2015-08-14 |
83.959999 |
86.379997 |
83.959999 |
86.120003 |
2610200 |
| ADBE |
2015-08-17 |
86.0 |
86.779999 |
84.900002 |
86.769997 |
1788300 |
| ADBE |
2015-08-18 |
86.980003 |
87.25 |
86.029999 |
86.449997 |
1468300 |
| ADBE |
2015-08-19 |
86.120003 |
86.470001 |
85.209999 |
85.480003 |
2460800 |
| ADBE |
2015-08-20 |
84.660004 |
84.900002 |
82.690002 |
82.690002 |
3108800 |
| ADBE |
2015-08-21 |
81.940002 |
82.160004 |
78.870003 |
78.870003 |
6807400 |
| ADBE |
2015-08-24 |
75.0 |
77.82 |
71.330002 |
74.269997 |
6938500 |
| ADBE |
2015-08-25 |
77.019997 |
78.330002 |
74.470001 |
74.57 |
7465400 |
| ADBE |
2015-08-26 |
76.139999 |
77.610001 |
74.559998 |
77.330002 |
4243600 |
| ADBE |
2015-08-27 |
78.410004 |
79.279999 |
77.389999 |
78.910004 |
5197200 |
| ADBE |
2015-08-28 |
78.419998 |
79.449997 |
77.75 |
79.400002 |
3316400 |
| ADBE |
2015-08-31 |
79.379997 |
79.699997 |
78.300003 |
78.57 |
2313100 |
| ADBE |
2015-09-01 |
77.07 |
77.82 |
75.629997 |
75.989998 |
3206400 |
| ADBE |
2015-09-02 |
77.0 |
77.330002 |
75.540001 |
77.25 |
3533800 |
| ADBE |
2015-09-03 |
77.599998 |
79.550003 |
77.360001 |
78.32 |
3480100 |
| ADBE |
2015-09-04 |
76.989998 |
78.269997 |
76.389999 |
76.889999 |
2326500 |
| ADBE |
2015-09-08 |
78.639999 |
79.910004 |
78.129997 |
79.779999 |
2670600 |
| ADBE |
2015-09-09 |
80.790001 |
81.510002 |
78.230003 |
78.519997 |
2460300 |
| ADBE |
2015-09-10 |
78.629997 |
78.970001 |
78.010002 |
78.699997 |
3541000 |
| ADBE |
2015-09-11 |
78.440002 |
79.230003 |
77.940002 |
79.190002 |
2913700 |
| ADBE |
2015-09-14 |
79.349998 |
79.410004 |
78.279999 |
78.459999 |
2545900 |
| ADBE |
2015-09-15 |
78.610001 |
80.110001 |
78.300003 |
79.529999 |
3436300 |
| ADBE |
2015-09-16 |
79.510002 |
80.669998 |
79.32 |
80.529999 |
2509800 |
| ADBE |
2015-09-17 |
80.449997 |
81.879997 |
79.699997 |
80.309998 |
4892900 |
| ADBE |
2015-09-18 |
78.540001 |
84.949997 |
78.160004 |
81.25 |
16424000 |
| ADBE |
2015-09-21 |
81.419998 |
83.690002 |
81.419998 |
83.32 |
4919700 |
| ADBE |
2015-09-22 |
81.980003 |
84.830002 |
81.769997 |
84.660004 |
6336500 |
| ADBE |
2015-09-23 |
84.919998 |
85.989998 |
84.050003 |
85.5 |
4007700 |
| ADBE |
2015-09-24 |
85.07 |
85.370003 |
83.360001 |
83.910004 |
4463700 |
| ADBE |
2015-09-25 |
84.709999 |
84.720001 |
82.580002 |
83.129997 |
3736900 |
| ADBE |
2015-09-28 |
82.879997 |
83.0 |
80.029999 |
80.519997 |
3435700 |
| ADBE |
2015-09-29 |
80.519997 |
80.580002 |
79.089996 |
79.830002 |
3126300 |
| ADBE |
2015-09-30 |
80.879997 |
82.370003 |
80.379997 |
82.220001 |
3653800 |
| ADBE |
2015-10-01 |
82.419998 |
83.769997 |
81.57 |
83.75 |
3407800 |
| ADBE |
2015-10-02 |
82.209999 |
84.010002 |
81.290001 |
83.989998 |
3402600 |
| ADBE |
2015-10-05 |
84.800003 |
86.309998 |
84.489998 |
85.839996 |
4204800 |
| ADBE |
2015-10-06 |
85.599998 |
86.0 |
84.839996 |
85.150002 |
3662900 |
| ADBE |
2015-10-07 |
82.199997 |
83.099998 |
79.019997 |
80.650002 |
14474800 |
| ADBE |
2015-10-08 |
80.449997 |
82.480003 |
80.199997 |
82.260002 |
4596000 |
| ADBE |
2015-10-09 |
82.410004 |
83.900002 |
81.989998 |
83.82 |
3774300 |
| ADBE |
2015-10-12 |
83.660004 |
84.839996 |
83.230003 |
83.919998 |
2706600 |
| ADBE |
2015-10-13 |
83.32 |
84.639999 |
83.309998 |
83.650002 |
1992800 |
| ADBE |
2015-10-14 |
84.0 |
84.730003 |
83.400002 |
83.800003 |
2391200 |
| ADBE |
2015-10-15 |
84.190002 |
86.860001 |
84.089996 |
86.769997 |
4381900 |
| ADBE |
2015-10-16 |
87.169998 |
89.040001 |
86.18 |
88.669998 |
5332100 |
| ADBE |
2015-10-19 |
88.150002 |
88.489998 |
87.029999 |
88.400002 |
3353900 |
| ADBE |
2015-10-20 |
88.150002 |
88.650002 |
86.419998 |
86.839996 |
2694200 |
| ADBE |
2015-10-21 |
87.220001 |
87.57 |
85.870003 |
86.129997 |
2883000 |
| ADBE |
2015-10-22 |
86.559998 |
88.830002 |
86.559998 |
88.459999 |
3547100 |
| ADBE |
2015-10-23 |
89.0 |
89.440002 |
87.440002 |
87.860001 |
6744100 |
| ADBE |
2015-10-26 |
87.910004 |
89.699997 |
87.610001 |
88.839996 |
2375700 |
| ADBE |
2015-10-27 |
88.650002 |
88.849998 |
87.809998 |
88.050003 |
2593600 |
| ADBE |
2015-10-28 |
88.440002 |
88.830002 |
87.580002 |
88.5 |
3206700 |
| ADBE |
2015-10-29 |
88.260002 |
88.5 |
87.510002 |
88.120003 |
1623400 |
| ADBE |
2015-10-30 |
87.989998 |
89.489998 |
87.900002 |
88.660004 |
2131600 |
| ADBE |
2015-11-02 |
89.029999 |
90.550003 |
88.470001 |
89.910004 |
2904700 |
| ADBE |
2015-11-03 |
89.589996 |
90.739998 |
88.919998 |
90.360001 |
2102200 |
| ADBE |
2015-11-04 |
90.339996 |
91.339996 |
90.209999 |
91.010002 |
1873700 |
| ADBE |
2015-11-05 |
91.5 |
91.870003 |
89.790001 |
90.550003 |
1835600 |
| ADBE |
2015-11-06 |
90.07 |
90.790001 |
88.970001 |
90.690002 |
2004200 |
| ADBE |
2015-11-09 |
90.239998 |
90.489998 |
88.989998 |
89.800003 |
1705200 |
| ADBE |
2015-11-10 |
89.559998 |
90.309998 |
88.989998 |
90.279999 |
1943600 |
| ADBE |
2015-11-11 |
90.68 |
91.470001 |
90.25 |
91.209999 |
2361500 |
| ADBE |
2015-11-12 |
91.080002 |
91.879997 |
90.739998 |
90.839996 |
2458800 |
| ADBE |
2015-11-13 |
90.949997 |
90.949997 |
88.800003 |
89.019997 |
1831400 |
| ADBE |
2015-11-16 |
89.660004 |
89.800003 |
88.0 |
89.769997 |
2198500 |
| ADBE |
2015-11-17 |
89.959999 |
91.290001 |
89.870003 |
90.290001 |
1736500 |
| ADBE |
2015-11-18 |
90.309998 |
91.389999 |
89.470001 |
91.269997 |
1453600 |
| ADBE |
2015-11-19 |
91.519997 |
92.129997 |
91.279999 |
91.760002 |
2414400 |
| ADBE |
2015-11-20 |
92.330002 |
92.5 |
91.220001 |
91.809998 |
2134500 |
| ADBE |
2015-11-23 |
91.82 |
92.370003 |
91.269997 |
91.959999 |
1570400 |
| ADBE |
2015-11-24 |
91.139999 |
92.220001 |
90.089996 |
92.0 |
2046200 |
| ADBE |
2015-11-25 |
92.300003 |
92.5 |
91.699997 |
91.769997 |
1117800 |
| ADBE |
2015-11-27 |
91.860001 |
92.57 |
91.769997 |
92.169998 |
633000 |
| ADBE |
2015-11-30 |
92.410004 |
92.660004 |
91.129997 |
91.459999 |
2380200 |
| ADBE |
2015-12-01 |
92.010002 |
92.580002 |
91.099998 |
92.550003 |
1545100 |
| ADBE |
2015-12-02 |
92.519997 |
92.849998 |
91.68 |
92.019997 |
1904500 |
| ADBE |
2015-12-03 |
91.970001 |
92.760002 |
89.730003 |
89.910004 |
2424500 |
| ADBE |
2015-12-04 |
90.129997 |
92.82 |
90.129997 |
92.580002 |
2980800 |
| ADBE |
2015-12-07 |
92.559998 |
92.879997 |
89.220001 |
89.599998 |
3958700 |
| ADBE |
2015-12-08 |
89.220001 |
92.089996 |
88.959999 |
91.720001 |
3372900 |
| ADBE |
2015-12-09 |
91.040001 |
91.790001 |
88.949997 |
89.559998 |
3333600 |
| ADBE |
2015-12-10 |
90.410004 |
90.43 |
88.510002 |
88.959999 |
4751900 |
| ADBE |
2015-12-11 |
92.510002 |
93.650002 |
90.120003 |
91.419998 |
8315000 |
| ADBE |
2015-12-14 |
91.709999 |
93.309998 |
91.019997 |
93.260002 |
3784100 |
| ADBE |
2015-12-15 |
93.980003 |
95.790001 |
93.720001 |
94.019997 |
4099800 |
| ADBE |
2015-12-16 |
94.410004 |
95.660004 |
93.610001 |
95.559998 |
2613900 |
| ADBE |
2015-12-17 |
95.699997 |
96.419998 |
94.190002 |
94.199997 |
3069700 |
| ADBE |
2015-12-18 |
93.730003 |
93.919998 |
91.300003 |
91.309998 |
5314200 |
| ADBE |
2015-12-21 |
92.160004 |
92.690002 |
90.809998 |
91.620003 |
2663600 |
| ADBE |
2015-12-22 |
91.940002 |
93.949997 |
91.629997 |
93.82 |
1873600 |
| ADBE |
2015-12-23 |
94.419998 |
94.989998 |
93.529999 |
94.699997 |
1526500 |
| ADBE |
2015-12-24 |
94.449997 |
95.190002 |
94.029999 |
94.300003 |
598200 |
| ADBE |
2015-12-28 |
93.790001 |
94.300003 |
93.230003 |
94.199997 |
1027000 |
| ADBE |
2015-12-29 |
94.599998 |
95.900002 |
94.599998 |
95.330002 |
1124900 |
| ADBE |
2015-12-30 |
95.190002 |
96.019997 |
95.0 |
95.279999 |
1153600 |
| ADBE |
2015-12-31 |
95.07 |
95.209999 |
93.879997 |
93.940002 |
1454000 |
| ADBE |
2016-01-04 |
91.769997 |
92.0 |
90.540001 |
91.970001 |
2993800 |
| ADBE |
2016-01-05 |
92.010002 |
92.849998 |
91.410004 |
92.339996 |
1821300 |
| ADBE |
2016-01-06 |
91.099998 |
91.5 |
90.239998 |
91.019997 |
1674000 |
| ADBE |
2016-01-07 |
89.400002 |
91.400002 |
88.709999 |
89.110001 |
2717800 |
| ADBE |
2016-01-08 |
89.68 |
89.989998 |
87.629997 |
87.849998 |
2263400 |
| ADBE |
2016-01-11 |
88.07 |
89.800003 |
87.839996 |
89.379997 |
2362200 |
| ADBE |
2016-01-12 |
89.889999 |
91.029999 |
88.410004 |
89.82 |
2370500 |
| ADBE |
2016-01-13 |
90.589996 |
91.440002 |
87.989998 |
88.300003 |
3409100 |
| ADBE |
2016-01-14 |
88.919998 |
90.300003 |
87.32 |
89.800003 |
4087500 |
| ADBE |
2016-01-15 |
86.839996 |
89.349998 |
86.82 |
89.169998 |
3937500 |
| ADBE |
2016-01-19 |
90.290001 |
91.400002 |
88.370003 |
89.18 |
3680600 |
| ADBE |
2016-01-20 |
87.690002 |
88.760002 |
84.669998 |
87.940002 |
3667200 |
| ADBE |
2016-01-21 |
88.639999 |
89.93 |
87.139999 |
88.0 |
4298700 |
| ADBE |
2016-01-22 |
89.550003 |
89.93 |
88.480003 |
89.629997 |
5390100 |
| ADBE |
2016-01-25 |
88.389999 |
89.260002 |
86.629997 |
86.769997 |
3945000 |
| ADBE |
2016-01-26 |
87.260002 |
87.580002 |
85.470001 |
86.889999 |
2745700 |
| ADBE |
2016-01-27 |
87.269997 |
87.830002 |
84.510002 |
84.849998 |
3070600 |
| ADBE |
2016-01-28 |
85.540001 |
85.739998 |
82.699997 |
84.519997 |
5315500 |
| ADBE |
2016-01-29 |
85.550003 |
89.129997 |
85.120003 |
89.129997 |
4679500 |
| ADBE |
2016-02-01 |
88.160004 |
90.239998 |
87.900002 |
89.610001 |
2893100 |
| ADBE |
2016-02-02 |
88.709999 |
89.019997 |
87.639999 |
87.949997 |
3070900 |
| ADBE |
2016-02-03 |
88.910004 |
89.25 |
86.669998 |
87.989998 |
3185700 |
| ADBE |
2016-02-04 |
87.82 |
87.970001 |
85.779999 |
86.360001 |
3417400 |
| ADBE |
2016-02-05 |
85.5 |
85.5 |
77.830002 |
79.199997 |
10644200 |
| ADBE |
2016-02-08 |
77.400002 |
78.330002 |
71.269997 |
74.940002 |
12910000 |
| ADBE |
2016-02-09 |
74.760002 |
77.190002 |
73.040001 |
73.849998 |
6697400 |
| ADBE |
2016-02-10 |
74.989998 |
77.610001 |
73.900002 |
75.529999 |
6465300 |
| ADBE |
2016-02-11 |
74.040001 |
75.529999 |
73.580002 |
74.940002 |
4984700 |
| ADBE |
2016-02-12 |
75.989998 |
77.360001 |
75.400002 |
76.669998 |
4368700 |
| ADBE |
2016-02-16 |
77.129997 |
79.199997 |
77.129997 |
78.879997 |
4736400 |
| ADBE |
2016-02-17 |
79.400002 |
82.07 |
78.540001 |
81.849998 |
4474200 |
| ADBE |
2016-02-18 |
82.300003 |
82.82 |
80.139999 |
80.529999 |
3560300 |
| ADBE |
2016-02-19 |
80.32 |
80.940002 |
79.510002 |
80.870003 |
3928900 |
| ADBE |
2016-02-22 |
82.089996 |
84.160004 |
82.050003 |
83.800003 |
3615500 |
| ADBE |
2016-02-23 |
83.410004 |
84.489998 |
82.860001 |
83.07 |
2958400 |
| ADBE |
2016-02-24 |
82.220001 |
83.529999 |
80.93 |
83.419998 |
2667300 |
| ADBE |
2016-02-25 |
84.760002 |
86.720001 |
84.150002 |
86.68 |
3284000 |
| ADBE |
2016-02-26 |
87.110001 |
87.480003 |
84.099998 |
86.599998 |
3723200 |
| ADBE |
2016-02-29 |
86.010002 |
86.190002 |
85.089996 |
85.150002 |
3156400 |
| ADBE |
2016-03-01 |
85.919998 |
88.400002 |
84.589996 |
88.370003 |
3603900 |
| ADBE |
2016-03-02 |
88.120003 |
88.550003 |
87.260002 |
88.389999 |
2863500 |
| ADBE |
2016-03-03 |
88.5 |
88.5 |
85.849998 |
87.209999 |
3082100 |
| ADBE |
2016-03-04 |
87.93 |
87.940002 |
85.580002 |
86.18 |
3002500 |
| ADBE |
2016-03-07 |
85.580002 |
85.959999 |
84.050003 |
85.110001 |
3121300 |
| ADBE |
2016-03-08 |
84.25 |
85.949997 |
83.169998 |
84.349998 |
3245700 |
| ADBE |
2016-03-09 |
84.879997 |
85.290001 |
83.25 |
85.269997 |
2491500 |
| ADBE |
2016-03-10 |
85.059998 |
86.519997 |
83.589996 |
84.849998 |
2969700 |
| ADBE |
2016-03-11 |
85.199997 |
86.230003 |
84.629997 |
86.0 |
3330400 |
| ADBE |
2016-03-14 |
86.110001 |
87.75 |
85.839996 |
87.010002 |
3754500 |
| ADBE |
2016-03-15 |
86.400002 |
87.190002 |
86.220001 |
86.830002 |
2909600 |
| ADBE |
2016-03-16 |
86.699997 |
88.480003 |
86.400002 |
88.169998 |
3383000 |
| ADBE |
2016-03-17 |
88.660004 |
90.209999 |
87.25 |
89.959999 |
6914600 |
| ADBE |
2016-03-18 |
98.0 |
98.0 |
93.110001 |
93.419998 |
12530100 |
| ADBE |
2016-03-21 |
92.690002 |
93.269997 |
91.330002 |
92.5 |
4657300 |
| ADBE |
2016-03-22 |
92.059998 |
93.419998 |
92.050003 |
92.559998 |
4475800 |
| ADBE |
2016-03-23 |
92.620003 |
92.940002 |
91.93 |
92.160004 |
2767600 |
| ADBE |
2016-03-24 |
91.5 |
92.739998 |
91.25 |
92.519997 |
3266800 |
| ADBE |
2016-03-28 |
92.68 |
92.830002 |
91.900002 |
92.400002 |
2283000 |
| ADBE |
2016-03-29 |
91.790001 |
93.440002 |
91.760002 |
93.220001 |
4248600 |
| ADBE |
2016-03-30 |
93.629997 |
94.480003 |
92.980003 |
93.779999 |
6797200 |
| ADBE |
2016-03-31 |
93.760002 |
94.580002 |
93.230003 |
93.800003 |
6561400 |
| ADBE |
2016-04-01 |
93.330002 |
95.470001 |
92.769997 |
95.160004 |
3981300 |
| ADBE |
2016-04-04 |
95.419998 |
96.279999 |
94.230003 |
94.5 |
2398300 |
| ADBE |
2016-04-05 |
93.32 |
94.769997 |
93.220001 |
94.169998 |
2472600 |
| ADBE |
2016-04-06 |
94.07 |
95.489998 |
93.970001 |
95.400002 |
2705700 |
| ADBE |
2016-04-07 |
94.720001 |
94.889999 |
93.190002 |
93.779999 |
2370500 |
| ADBE |
2016-04-08 |
94.480003 |
94.5 |
93.389999 |
94.07 |
2063100 |
| ADBE |
2016-04-11 |
94.43 |
94.809998 |
92.839996 |
92.949997 |
2165100 |
| ADBE |
2016-04-12 |
93.18 |
93.669998 |
92.220001 |
93.419998 |
2079000 |
| ADBE |
2016-04-13 |
93.82 |
94.599998 |
93.690002 |
94.529999 |
2055000 |
| ADBE |
2016-04-14 |
94.339996 |
94.709999 |
94.010002 |
94.440002 |
1764000 |
| ADBE |
2016-04-15 |
94.660004 |
95.220001 |
94.160004 |
95.160004 |
2187400 |
| ADBE |
2016-04-18 |
94.75 |
96.580002 |
94.589996 |
96.550003 |
2174900 |
| ADBE |
2016-04-19 |
97.0 |
97.690002 |
95.129997 |
96.519997 |
2507100 |
| ADBE |
2016-04-20 |
97.0 |
97.0 |
95.760002 |
96.330002 |
2712100 |
| ADBE |
2016-04-21 |
96.209999 |
97.139999 |
95.760002 |
96.370003 |
2066900 |
| ADBE |
2016-04-22 |
96.169998 |
96.239998 |
93.760002 |
94.790001 |
3797900 |
| ADBE |
2016-04-25 |
94.379997 |
96.040001 |
94.220001 |
95.800003 |
2047000 |
| ADBE |
2016-04-26 |
95.959999 |
96.300003 |
95.220001 |
96.150002 |
1419300 |
| ADBE |
2016-04-27 |
95.720001 |
95.989998 |
94.529999 |
95.639999 |
2082800 |
| ADBE |
2016-04-28 |
94.800003 |
95.739998 |
93.150002 |
93.639999 |
3497700 |
| ADBE |
2016-04-29 |
92.889999 |
94.580002 |
92.32 |
94.220001 |
3163800 |
| ADBE |
2016-05-02 |
94.290001 |
94.989998 |
93.809998 |
94.900002 |
2330600 |
| ADBE |
2016-05-03 |
94.07 |
94.389999 |
93.089996 |
93.660004 |
1811400 |
| ADBE |
2016-05-04 |
93.18 |
93.589996 |
92.550003 |
92.940002 |
1710700 |
| ADBE |
2016-05-05 |
93.099998 |
94.220001 |
92.919998 |
93.5 |
1894800 |
| ADBE |
2016-05-06 |
93.129997 |
94.400002 |
92.57 |
94.300003 |
1465000 |
| ADBE |
2016-05-09 |
94.0 |
95.190002 |
93.870003 |
94.610001 |
1406900 |
| ADBE |
2016-05-10 |
94.82 |
96.589996 |
94.75 |
96.519997 |
1808400 |
| ADBE |
2016-05-11 |
96.260002 |
97.260002 |
96.040001 |
96.099998 |
1569100 |
| ADBE |
2016-05-12 |
96.309998 |
96.980003 |
94.93 |
95.959999 |
1198100 |
| ADBE |
2016-05-13 |
95.620003 |
97.209999 |
95.370003 |
95.970001 |
2221100 |
| ADBE |
2016-05-16 |
95.910004 |
97.760002 |
95.910004 |
97.230003 |
1918500 |
| ADBE |
2016-05-17 |
96.809998 |
97.349998 |
95.75 |
95.93 |
3279600 |
| ADBE |
2016-05-18 |
95.779999 |
97.43 |
95.5 |
96.699997 |
2010400 |
| ADBE |
2016-05-19 |
96.410004 |
96.949997 |
95.25 |
95.879997 |
1988400 |
| ADBE |
2016-05-20 |
96.099998 |
97.120003 |
95.860001 |
96.879997 |
2217900 |
| ADBE |
2016-05-23 |
96.709999 |
97.419998 |
96.5 |
96.620003 |
1095900 |
| ADBE |
2016-05-24 |
97.18 |
99.699997 |
96.970001 |
99.629997 |
3014800 |
| ADBE |
2016-05-25 |
99.910004 |
99.989998 |
98.800003 |
99.610001 |
1954500 |
| ADBE |
2016-05-26 |
99.809998 |
100.330002 |
99.07 |
99.370003 |
1970900 |
| ADBE |
2016-05-27 |
99.519997 |
100.139999 |
98.900002 |
100.139999 |
1603600 |
| ADBE |
2016-05-31 |
100.139999 |
100.559998 |
99.349998 |
99.470001 |
3480500 |
| ADBE |
2016-06-01 |
99.239998 |
100.400002 |
98.93 |
100.040001 |
1662600 |
| ADBE |
2016-06-02 |
99.980003 |
100.169998 |
99.169998 |
100.169998 |
1761700 |
| ADBE |
2016-06-03 |
99.519997 |
99.519997 |
97.889999 |
98.699997 |
2417000 |
| ADBE |
2016-06-06 |
99.160004 |
99.489998 |
98.470001 |
99.120003 |
1395800 |
| ADBE |
2016-06-07 |
99.510002 |
99.669998 |
98.470001 |
98.519997 |
2143900 |
| ADBE |
2016-06-08 |
98.449997 |
98.910004 |
97.989998 |
98.68 |
2078700 |
| ADBE |
2016-06-09 |
98.360001 |
98.699997 |
97.849998 |
98.07 |
1609400 |
| ADBE |
2016-06-10 |
96.889999 |
97.870003 |
96.75 |
97.089996 |
1863800 |
| ADBE |
2016-06-13 |
96.870003 |
98.089996 |
96.699997 |
96.959999 |
2291500 |
| ADBE |
2016-06-14 |
96.529999 |
97.260002 |
96.32 |
96.980003 |
1889800 |
| ADBE |
2016-06-15 |
97.010002 |
97.830002 |
96.900002 |
97.019997 |
2270400 |
| ADBE |
2016-06-16 |
96.5 |
97.300003 |
95.540001 |
97.190002 |
1952000 |
| ADBE |
2016-06-17 |
97.25 |
97.389999 |
95.360001 |
95.580002 |
4541500 |
| ADBE |
2016-06-20 |
97.099998 |
98.75 |
96.769997 |
97.989998 |
4310600 |
| ADBE |
2016-06-21 |
98.639999 |
99.919998 |
98.129997 |
99.720001 |
6505100 |
| ADBE |
2016-06-22 |
95.529999 |
96.5 |
93.860001 |
94.010002 |
10280500 |
| ADBE |
2016-06-23 |
94.730003 |
96.279999 |
94.309998 |
96.209999 |
3803200 |
| ADBE |
2016-06-24 |
92.389999 |
94.349998 |
92.040001 |
92.199997 |
4329100 |
| ADBE |
2016-06-27 |
91.360001 |
92.029999 |
90.349998 |
90.849998 |
3925700 |
| ADBE |
2016-06-28 |
91.370003 |
92.650002 |
91.360001 |
92.459999 |
3319200 |
| ADBE |
2016-06-29 |
92.910004 |
94.620003 |
92.68 |
94.389999 |
2965500 |
| ADBE |
2016-06-30 |
94.480003 |
95.879997 |
94.129997 |
95.790001 |
3544700 |
| ADBE |
2016-07-01 |
95.040001 |
97.139999 |
95.0 |
95.32 |
3001900 |
| ADBE |
2016-07-05 |
94.550003 |
95.610001 |
94.150002 |
94.730003 |
2314600 |
| ADBE |
2016-07-06 |
94.529999 |
95.480003 |
94.059998 |
95.18 |
1490300 |
| ADBE |
2016-07-07 |
95.010002 |
95.510002 |
94.540001 |
95.139999 |
1576200 |
| ADBE |
2016-07-08 |
95.93 |
96.860001 |
95.339996 |
96.790001 |
2023900 |
| ADBE |
2016-07-11 |
96.980003 |
97.550003 |
96.809998 |
97.139999 |
1732000 |
| ADBE |
2016-07-12 |
97.25 |
97.790001 |
96.699997 |
97.540001 |
2051400 |
| ADBE |
2016-07-13 |
97.970001 |
98.379997 |
97.339996 |
97.339996 |
2125700 |
| ADBE |
2016-07-14 |
98.0 |
98.139999 |
97.459999 |
97.699997 |
1402200 |
| ADBE |
2016-07-15 |
98.389999 |
98.400002 |
97.5 |
97.830002 |
1530100 |
| ADBE |
2016-07-18 |
97.739998 |
98.529999 |
97.580002 |
97.790001 |
1544200 |
| ADBE |
2016-07-19 |
97.110001 |
98.169998 |
97.0 |
97.790001 |
1797000 |
| ADBE |
2016-07-20 |
98.160004 |
98.889999 |
97.849998 |
98.400002 |
1553800 |
| ADBE |
2016-07-21 |
98.120003 |
98.43 |
96.080002 |
96.339996 |
2579500 |
| ADBE |
2016-07-22 |
96.709999 |
98.239998 |
96.089996 |
98.059998 |
2101500 |
| ADBE |
2016-07-25 |
97.75 |
97.75 |
96.879997 |
97.32 |
1815100 |
| ADBE |
2016-07-26 |
97.809998 |
98.419998 |
97.0 |
97.910004 |
2196500 |
| ADBE |
2016-07-27 |
97.589996 |
98.410004 |
97.389999 |
97.93 |
2312900 |
| ADBE |
2016-07-28 |
97.919998 |
98.610001 |
97.57 |
98.440002 |
1666000 |
| ADBE |
2016-07-29 |
98.400002 |
98.550003 |
97.230003 |
97.860001 |
1786600 |
| ADBE |
2016-08-01 |
97.75 |
98.160004 |
97.220001 |
97.720001 |
1474600 |
| ADBE |
2016-08-02 |
97.379997 |
97.629997 |
95.419998 |
96.050003 |
2352700 |
| ADBE |
2016-08-03 |
96.059998 |
96.68 |
95.650002 |
96.669998 |
2070700 |
| ADBE |
2016-08-04 |
96.5 |
97.279999 |
96.190002 |
97.089996 |
1282600 |
| ADBE |
2016-08-05 |
97.360001 |
99.080002 |
97.150002 |
99.040001 |
1932100 |
| ADBE |
2016-08-08 |
98.860001 |
98.949997 |
98.300003 |
98.489998 |
1107200 |
| ADBE |
2016-08-09 |
98.709999 |
99.220001 |
98.470001 |
98.870003 |
1001700 |
| ADBE |
2016-08-10 |
99.129997 |
100.989998 |
99.089996 |
100.620003 |
2670200 |
| ADBE |
2016-08-11 |
100.849998 |
101.93 |
100.589996 |
101.669998 |
2259000 |
| ADBE |
2016-08-12 |
100.980003 |
101.199997 |
100.059998 |
101.040001 |
1713300 |
| ADBE |
2016-08-15 |
101.379997 |
101.629997 |
100.879997 |
100.93 |
1697600 |
| ADBE |
2016-08-16 |
100.519997 |
100.970001 |
99.910004 |
100.599998 |
1649300 |
| ADBE |
2016-08-17 |
100.650002 |
100.809998 |
99.449997 |
99.699997 |
2123900 |
| ADBE |
2016-08-18 |
99.599998 |
100.93 |
99.599998 |
100.669998 |
2027000 |
| ADBE |
2016-08-19 |
100.309998 |
100.610001 |
99.720001 |
100.32 |
1587900 |
| ADBE |
2016-08-22 |
100.32 |
100.68 |
99.919998 |
100.239998 |
1000800 |
| ADBE |
2016-08-23 |
100.459999 |
101.279999 |
100.239998 |
101.139999 |
1008500 |
| ADBE |
2016-08-24 |
101.0 |
101.519997 |
100.690002 |
101.139999 |
1425200 |
| ADBE |
2016-08-25 |
101.150002 |
101.790001 |
100.910004 |
101.690002 |
1174100 |
| ADBE |
2016-08-26 |
101.68 |
102.75 |
101.080002 |
102.059998 |
1834600 |
| ADBE |
2016-08-29 |
101.849998 |
102.68 |
101.400002 |
102.300003 |
1161600 |
| ADBE |
2016-08-30 |
102.089996 |
102.389999 |
101.510002 |
102.0 |
1325100 |
| ADBE |
2016-08-31 |
101.660004 |
102.599998 |
101.510002 |
102.309998 |
1773000 |
| ADBE |
2016-09-01 |
102.230003 |
102.970001 |
101.809998 |
102.900002 |
2006600 |
| ADBE |
2016-09-02 |
103.489998 |
104.160004 |
102.949997 |
103.57 |
1719300 |
| ADBE |
2016-09-06 |
103.330002 |
103.739998 |
103.089996 |
103.5 |
1585100 |
| ADBE |
2016-09-07 |
103.470001 |
103.510002 |
102.580002 |
103.0 |
1386500 |
| ADBE |
2016-09-08 |
102.769997 |
102.970001 |
101.620003 |
101.879997 |
2110600 |
| ADBE |
2016-09-09 |
100.970001 |
101.279999 |
99.379997 |
99.379997 |
3379300 |
| ADBE |
2016-09-12 |
99.18 |
100.5 |
99.0 |
100.32 |
2882600 |
| ADBE |
2016-09-13 |
99.919998 |
99.919998 |
97.870003 |
98.769997 |
3797600 |
| ADBE |
2016-09-14 |
98.949997 |
99.550003 |
98.489998 |
98.790001 |
2025300 |
| ADBE |
2016-09-15 |
98.839996 |
100.040001 |
98.489998 |
99.620003 |
3095000 |
| ADBE |
2016-09-16 |
99.260002 |
99.669998 |
98.32 |
98.93 |
3700600 |
| ADBE |
2016-09-19 |
99.209999 |
100.209999 |
99.019997 |
99.68 |
3307500 |
| ADBE |
2016-09-20 |
100.160004 |
100.910004 |
99.720001 |
100.620003 |
4104900 |
| ADBE |
2016-09-21 |
106.540001 |
108.220001 |
105.800003 |
107.779999 |
8764500 |
| ADBE |
2016-09-22 |
107.459999 |
108.5 |
107.010002 |
107.919998 |
3960300 |
| ADBE |
2016-09-23 |
107.209999 |
108.0 |
106.790001 |
107.470001 |
3087200 |
| ADBE |
2016-09-26 |
106.910004 |
107.57 |
106.529999 |
107.260002 |
2342700 |
| ADBE |
2016-09-27 |
106.989998 |
109.760002 |
106.739998 |
109.699997 |
3531400 |
| ADBE |
2016-09-28 |
109.480003 |
109.690002 |
108.82 |
109.489998 |
2739800 |
| ADBE |
2016-09-29 |
109.5 |
109.57 |
107.550003 |
107.800003 |
2436900 |
| ADBE |
2016-09-30 |
108.150002 |
108.839996 |
107.440002 |
108.540001 |
3717600 |
| ADBE |
2016-10-03 |
108.410004 |
108.959999 |
108.160004 |
108.449997 |
1553800 |
| ADBE |
2016-10-04 |
108.519997 |
108.940002 |
107.849998 |
108.389999 |
1394000 |
| ADBE |
2016-10-05 |
108.57 |
109.330002 |
108.32 |
108.800003 |
1855000 |
| ADBE |
2016-10-06 |
108.720001 |
109.269997 |
108.139999 |
108.559998 |
1590800 |
| ADBE |
2016-10-07 |
109.07 |
109.07 |
107.599998 |
108.639999 |
1412700 |
| ADBE |
2016-10-10 |
109.150002 |
110.129997 |
109.150002 |
109.239998 |
1581600 |
| ADBE |
2016-10-11 |
109.0 |
109.199997 |
107.040001 |
107.370003 |
1970900 |
| ADBE |
2016-10-12 |
108.419998 |
108.419998 |
106.82 |
108.050003 |
1463800 |
| ADBE |
2016-10-13 |
107.129997 |
108.129997 |
106.529999 |
108.010002 |
1588500 |
| ADBE |
2016-10-14 |
108.190002 |
109.099998 |
107.82 |
107.839996 |
1968000 |
| ADBE |
2016-10-17 |
108.0 |
108.279999 |
107.389999 |
107.489998 |
1136500 |
| ADBE |
2016-10-18 |
108.440002 |
108.82 |
108.010002 |
108.419998 |
1319000 |
| ADBE |
2016-10-19 |
108.809998 |
108.889999 |
108.150002 |
108.389999 |
1281500 |
| ADBE |
2016-10-20 |
108.410004 |
109.379997 |
107.550003 |
109.029999 |
1820800 |
| ADBE |
2016-10-21 |
108.510002 |
109.169998 |
107.629997 |
109.029999 |
1838300 |
| ADBE |
2016-10-24 |
109.629997 |
111.089996 |
109.349998 |
110.809998 |
2014900 |
| ADBE |
2016-10-25 |
110.760002 |
110.769997 |
108.949997 |
109.029999 |
1712900 |
| ADBE |
2016-10-26 |
108.739998 |
108.82 |
107.589996 |
107.970001 |
1623700 |
| ADBE |
2016-10-27 |
108.470001 |
108.660004 |
106.690002 |
107.07 |
2393900 |
| ADBE |
2016-10-28 |
107.080002 |
108.32 |
107.050003 |
107.599998 |
1931100 |
| ADBE |
2016-10-31 |
108.019997 |
108.290001 |
107.040001 |
107.510002 |
1678400 |
| ADBE |
2016-11-01 |
107.790001 |
107.970001 |
106.040001 |
106.870003 |
1951400 |
| ADBE |
2016-11-02 |
106.849998 |
106.949997 |
105.57 |
105.889999 |
2140300 |
| ADBE |
2016-11-03 |
106.540001 |
108.160004 |
106.480003 |
107.169998 |
3667000 |
| ADBE |
2016-11-04 |
105.849998 |
107.089996 |
105.599998 |
106.199997 |
2587500 |
| ADBE |
2016-11-07 |
107.660004 |
108.970001 |
107.370003 |
108.660004 |
2729900 |
| ADBE |
2016-11-08 |
108.68 |
109.160004 |
107.93 |
108.389999 |
2453700 |
| ADBE |
2016-11-09 |
105.550003 |
108.050003 |
104.519997 |
107.860001 |
3650200 |
| ADBE |
2016-11-10 |
108.080002 |
108.260002 |
101.660004 |
104.080002 |
7301700 |
| ADBE |
2016-11-11 |
103.620003 |
104.470001 |
102.620003 |
103.68 |
3833200 |
| ADBE |
2016-11-14 |
104.120003 |
104.489998 |
101.769997 |
102.419998 |
3040500 |
| ADBE |
2016-11-15 |
103.139999 |
104.760002 |
102.550003 |
103.660004 |
2561000 |
| ADBE |
2016-11-16 |
103.610001 |
104.400002 |
102.959999 |
104.080002 |
2459600 |
| ADBE |
2016-11-17 |
103.769997 |
105.93 |
103.480003 |
105.809998 |
2606600 |
| ADBE |
2016-11-18 |
106.190002 |
106.800003 |
104.720001 |
105.019997 |
2358200 |
| ADBE |
2016-11-21 |
105.559998 |
106.139999 |
105.139999 |
105.650002 |
1806000 |
| ADBE |
2016-11-22 |
105.849998 |
106.360001 |
105.040001 |
105.209999 |
1703100 |
| ADBE |
2016-11-23 |
105.410004 |
105.559998 |
103.980003 |
104.209999 |
2144600 |
| ADBE |
2016-11-25 |
104.169998 |
105.029999 |
103.900002 |
105.019997 |
937700 |
| ADBE |
2016-11-28 |
104.809998 |
105.150002 |
104.089996 |
104.5 |
1552600 |
| ADBE |
2016-11-29 |
104.269997 |
105.980003 |
104.260002 |
104.949997 |
2353100 |
| ADBE |
2016-11-30 |
104.989998 |
105.459999 |
102.800003 |
102.809998 |
3399900 |
| ADBE |
2016-12-01 |
102.82 |
102.919998 |
98.870003 |
99.510002 |
5121200 |
| ADBE |
2016-12-02 |
99.519997 |
100.150002 |
98.0 |
99.730003 |
3514400 |
| ADBE |
2016-12-05 |
100.459999 |
102.519997 |
100.160004 |
101.949997 |
2319400 |
| ADBE |
2016-12-06 |
101.989998 |
101.989998 |
100.709999 |
101.550003 |
2679900 |
| ADBE |
2016-12-07 |
100.889999 |
103.510002 |
100.889999 |
103.360001 |
2728900 |
| ADBE |
2016-12-08 |
103.360001 |
104.07 |
102.540001 |
103.5 |
1851900 |
| ADBE |
2016-12-09 |
104.0 |
104.5 |
103.419998 |
104.309998 |
2620600 |
| ADBE |
2016-12-12 |
104.620003 |
105.239998 |
103.519997 |
105.160004 |
2711400 |
| ADBE |
2016-12-13 |
105.739998 |
107.599998 |
105.620003 |
106.150002 |
3396600 |
| ADBE |
2016-12-14 |
106.300003 |
106.790001 |
105.440002 |
105.809998 |
3213700 |
| ADBE |
2016-12-15 |
106.330002 |
106.480003 |
104.599998 |
105.099998 |
5678900 |
| ADBE |
2016-12-16 |
107.800003 |
107.800003 |
101.910004 |
103.550003 |
8949400 |
| ADBE |
2016-12-19 |
103.57 |
106.080002 |
103.410004 |
105.290001 |
3567100 |
| ADBE |
2016-12-20 |
105.5 |
105.879997 |
104.760002 |
105.769997 |
2194100 |
| ADBE |
2016-12-21 |
105.739998 |
106.059998 |
104.480003 |
105.510002 |
2524600 |
| ADBE |
2016-12-22 |
105.120003 |
105.150002 |
103.949997 |
104.720001 |
1717300 |
| ADBE |
2016-12-23 |
104.610001 |
105.419998 |
104.610001 |
105.019997 |
1047500 |
| ADBE |
2016-12-27 |
105.0 |
105.900002 |
104.860001 |
104.980003 |
1047900 |
| ADBE |
2016-12-28 |
104.830002 |
105.160004 |
103.5 |
103.769997 |
1742900 |
| ADBE |
2016-12-29 |
103.629997 |
104.389999 |
103.410004 |
103.68 |
1095000 |
| ADBE |
2016-12-30 |
104.07 |
104.220001 |
102.470001 |
102.949997 |
2095800 |
| ADBE |
2017-01-03 |
103.43 |
104.029999 |
102.809998 |
103.480003 |
2277400 |
| ADBE |
2017-01-04 |
103.739998 |
104.370003 |
103.5 |
104.139999 |
1712600 |
| ADBE |
2017-01-05 |
104.129997 |
106.019997 |
103.769997 |
105.910004 |
2504000 |
| ADBE |
2017-01-06 |
105.980003 |
108.43 |
105.25 |
108.300003 |
2625600 |
| ADBE |
2017-01-09 |
107.959999 |
108.790001 |
107.559998 |
108.57 |
2925000 |
| ADBE |
2017-01-10 |
108.57 |
108.790001 |
107.610001 |
108.260002 |
3081000 |
| ADBE |
2017-01-11 |
108.230003 |
109.050003 |
108.0 |
108.989998 |
1784000 |
| ADBE |
2017-01-12 |
107.989998 |
108.739998 |
107.160004 |
108.589996 |
1617900 |
| ADBE |
2017-01-13 |
108.839996 |
108.900002 |
107.980003 |
108.529999 |
1593500 |
| ADBE |
2017-01-17 |
107.790001 |
108.050003 |
107.059998 |
108.0 |
1697800 |
| ADBE |
2017-01-18 |
108.5 |
109.169998 |
107.529999 |
108.790001 |
2536900 |
| ADBE |
2017-01-19 |
108.629997 |
109.980003 |
108.040001 |
109.790001 |
3090500 |
| ADBE |
2017-01-20 |
110.019997 |
110.809998 |
109.57 |
110.709999 |
3179200 |
| ADBE |
2017-01-23 |
110.709999 |
111.919998 |
110.300003 |
110.970001 |
2574200 |
| ADBE |
2017-01-24 |
111.459999 |
114.169998 |
111.339996 |
113.720001 |
3654400 |
| ADBE |
2017-01-25 |
113.769997 |
114.57 |
113.290001 |
114.25 |
3919300 |
| ADBE |
2017-01-26 |
113.790001 |
114.440002 |
112.730003 |
112.879997 |
2745200 |
| ADBE |
2017-01-27 |
113.07 |
114.010002 |
112.75 |
113.989998 |
1696800 |
| ADBE |
2017-01-30 |
113.220001 |
113.870003 |
112.260002 |
113.82 |
2176500 |
| ADBE |
2017-01-31 |
113.220001 |
113.75 |
112.699997 |
113.379997 |
1716600 |
| ADBE |
2017-02-01 |
113.309998 |
113.639999 |
112.68 |
113.360001 |
1859100 |
| ADBE |
2017-02-02 |
112.82 |
113.580002 |
112.269997 |
113.160004 |
1695400 |
| ADBE |
2017-02-03 |
113.550003 |
115.449997 |
113.419998 |
115.169998 |
2507500 |
| ADBE |
2017-02-06 |
114.68 |
114.830002 |
113.290001 |
114.459999 |
3067500 |
| ADBE |
2017-02-07 |
114.830002 |
115.190002 |
114.540001 |
114.959999 |
1643500 |
| ADBE |
2017-02-08 |
115.0 |
116.379997 |
114.449997 |
116.129997 |
2591700 |
| ADBE |
2017-02-09 |
116.260002 |
116.900002 |
116.019997 |
116.440002 |
1688900 |
| ADBE |
2017-02-10 |
116.510002 |
116.940002 |
115.029999 |
116.849998 |
2612900 |
| ADBE |
2017-02-13 |
117.029999 |
117.940002 |
116.199997 |
117.650002 |
1910400 |
| ADBE |
2017-02-14 |
117.650002 |
117.790001 |
116.669998 |
117.580002 |
1556500 |
| ADBE |
2017-02-15 |
117.330002 |
119.089996 |
117.07 |
118.730003 |
1699600 |
| ADBE |
2017-02-16 |
118.839996 |
119.470001 |
118.470001 |
118.93 |
1649300 |
| ADBE |
2017-02-17 |
118.790001 |
119.720001 |
118.239998 |
119.669998 |
2143300 |
| ADBE |
2017-02-21 |
119.730003 |
120.169998 |
119.309998 |
119.629997 |
2032300 |
| ADBE |
2017-02-22 |
119.669998 |
119.889999 |
118.849998 |
119.470001 |
1981800 |
| ADBE |
2017-02-23 |
120.099998 |
120.150002 |
118.029999 |
118.830002 |
2381700 |
| ADBE |
2017-02-24 |
118.300003 |
119.32 |
117.830002 |
119.309998 |
1942500 |
| ADBE |
2017-02-27 |
119.019997 |
119.199997 |
118.07 |
118.779999 |
1550400 |
| ADBE |
2017-02-28 |
118.830002 |
118.839996 |
118.019997 |
118.339996 |
2008000 |
| ADBE |
2017-03-01 |
119.239998 |
120.57 |
118.379997 |
120.349998 |
2356500 |
| ADBE |
2017-03-02 |
120.089996 |
120.120003 |
119.279999 |
119.900002 |
1819700 |
| ADBE |
2017-03-03 |
119.830002 |
120.129997 |
119.480003 |
120.040001 |
1361100 |
| ADBE |
2017-03-06 |
119.730003 |
120.480003 |
119.370003 |
120.150002 |
1979700 |
| ADBE |
2017-03-07 |
120.059998 |
120.690002 |
119.690002 |
119.980003 |
1872500 |
| ADBE |
2017-03-08 |
120.209999 |
120.660004 |
119.349998 |
119.599998 |
2962800 |
| ADBE |
2017-03-09 |
119.82 |
120.260002 |
119.110001 |
119.910004 |
1984200 |
| ADBE |
2017-03-10 |
120.57 |
121.370003 |
120.239998 |
121.089996 |
2211000 |
| ADBE |
2017-03-13 |
121.110001 |
121.959999 |
120.889999 |
121.800003 |
1805200 |
| ADBE |
2017-03-14 |
121.650002 |
121.989998 |
120.620003 |
121.440002 |
1507500 |
| ADBE |
2017-03-15 |
122.0 |
122.419998 |
120.900002 |
122.110001 |
2396300 |
| ADBE |
2017-03-16 |
123.25 |
123.599998 |
121.529999 |
122.349998 |
4044600 |
| ADBE |
2017-03-17 |
128.449997 |
130.300003 |
126.940002 |
127.010002 |
8749900 |
| ADBE |
2017-03-20 |
126.989998 |
128.089996 |
125.790001 |
126.309998 |
3320900 |
| ADBE |
2017-03-21 |
126.639999 |
127.360001 |
124.959999 |
125.07 |
3105300 |
| ADBE |
2017-03-22 |
124.599998 |
126.940002 |
124.510002 |
126.209999 |
3477300 |
| ADBE |
2017-03-23 |
126.199997 |
127.25 |
126.010002 |
126.870003 |
2197200 |
| ADBE |
2017-03-24 |
127.860001 |
129.0 |
127.050003 |
127.699997 |
3044000 |
| ADBE |
2017-03-27 |
127.480003 |
128.839996 |
126.360001 |
128.25 |
2424200 |
| ADBE |
2017-03-28 |
127.809998 |
129.279999 |
127.809998 |
128.690002 |
2213000 |
| ADBE |
2017-03-29 |
128.399994 |
129.630005 |
128.199997 |
129.580002 |
2272500 |
| ADBE |
2017-03-30 |
129.550003 |
130.279999 |
129.300003 |
129.610001 |
2204800 |
| ADBE |
2017-03-31 |
129.570007 |
130.690002 |
129.399994 |
130.130005 |
2086400 |
| ADBE |
2017-04-03 |
129.589996 |
130.75 |
128.880005 |
129.589996 |
2336800 |
| ADBE |
2017-04-04 |
129.470001 |
130.369995 |
129.020004 |
130.039993 |
2026500 |
| ADBE |
2017-04-05 |
130.580002 |
131.330002 |
129.380005 |
129.889999 |
2811600 |
| ADBE |
2017-04-06 |
129.860001 |
130.220001 |
129.160004 |
130.149994 |
1890800 |
| ADBE |
2017-04-07 |
130.149994 |
130.669998 |
129.520004 |
130.220001 |
2287600 |
| ADBE |
2017-04-10 |
130.320007 |
130.380005 |
129.470001 |
130.160004 |
2234900 |
| ADBE |
2017-04-11 |
129.910004 |
130.169998 |
128.210007 |
129.949997 |
2331600 |
| ADBE |
2017-04-12 |
129.960007 |
129.960007 |
128.720001 |
129.380005 |
2106100 |
| ADBE |
2017-04-13 |
129.630005 |
130.419998 |
129.050003 |
129.050003 |
1815100 |
| ADBE |
2017-04-17 |
129.690002 |
130.360001 |
129.110001 |
129.990005 |
1395300 |
| ADBE |
2017-04-18 |
129.740005 |
130.229996 |
129.479996 |
129.809998 |
1499900 |
| ADBE |
2017-04-19 |
129.899994 |
130.979996 |
129.820007 |
130.220001 |
2007600 |
| ADBE |
2017-04-20 |
130.699997 |
131.990005 |
130.279999 |
131.419998 |
2004000 |
| ADBE |
2017-04-21 |
131.839996 |
131.970001 |
131.029999 |
131.520004 |
2137100 |
| ADBE |
2017-04-24 |
132.940002 |
133.179993 |
132.169998 |
132.889999 |
1845300 |
| ADBE |
2017-04-25 |
133.440002 |
133.720001 |
132.880005 |
133.490005 |
2504100 |
| ADBE |
2017-04-26 |
133.5 |
133.800003 |
132.419998 |
132.789993 |
1635900 |
| ADBE |
2017-04-27 |
133.130005 |
134.25 |
132.759995 |
133.380005 |
1658000 |
| ADBE |
2017-04-28 |
133.399994 |
133.919998 |
132.669998 |
133.740005 |
1749200 |
| ADBE |
2017-05-01 |
134.300003 |
135.339996 |
133.710007 |
135.110001 |
1812000 |
| ADBE |
2017-05-02 |
135.539993 |
135.699997 |
134.75 |
135.0 |
2692200 |
| ADBE |
2017-05-03 |
134.990005 |
135.210007 |
134.380005 |
134.850006 |
1974200 |
| ADBE |
2017-05-04 |
135.130005 |
135.350006 |
134.410004 |
134.610001 |
1810500 |
| ADBE |
2017-05-05 |
135.190002 |
135.190002 |
134.190002 |
134.839996 |
1845500 |
| ADBE |
2017-05-08 |
135.360001 |
135.389999 |
134.220001 |
135.119995 |
1583100 |
| ADBE |
2017-05-09 |
135.330002 |
135.619995 |
134.899994 |
135.600006 |
1692700 |
| ADBE |
2017-05-10 |
135.860001 |
136.75 |
135.509995 |
136.149994 |
1755400 |
| ADBE |
2017-05-11 |
135.979996 |
136.309998 |
135.399994 |
136.289993 |
1343900 |
| ADBE |
2017-05-12 |
136.449997 |
137.380005 |
135.889999 |
136.839996 |
1626600 |
| ADBE |
2017-05-15 |
137.130005 |
137.710007 |
136.830002 |
137.600006 |
3210200 |
| ADBE |
2017-05-16 |
138.059998 |
138.389999 |
137.600006 |
138.029999 |
2271800 |
| ADBE |
2017-05-17 |
137.199997 |
137.320007 |
134.240005 |
134.330002 |
3558500 |
| ADBE |
2017-05-18 |
132.770004 |
134.850006 |
130.820007 |
134.539993 |
4158700 |
| ADBE |
2017-05-19 |
135.179993 |
136.610001 |
134.339996 |
136.429993 |
3721700 |
| ADBE |
2017-05-22 |
137.380005 |
139.190002 |
136.580002 |
138.860001 |
2516000 |
| ADBE |
2017-05-23 |
139.160004 |
139.949997 |
138.699997 |
139.520004 |
2123600 |
| ADBE |
2017-05-24 |
140.179993 |
141.25 |
139.809998 |
141.119995 |
1695100 |
| ADBE |
2017-05-25 |
142.160004 |
143.479996 |
141.800003 |
142.850006 |
1731100 |
| ADBE |
2017-05-26 |
142.929993 |
143.100006 |
141.669998 |
141.889999 |
1604200 |
| ADBE |
2017-05-30 |
141.800003 |
142.559998 |
141.5 |
142.410004 |
1540800 |
| ADBE |
2017-05-31 |
143.039993 |
143.190002 |
141.410004 |
141.860001 |
2944400 |
| ADBE |
2017-06-01 |
141.639999 |
142.490005 |
140.929993 |
141.380005 |
2407700 |
| ADBE |
2017-06-02 |
142.119995 |
143.570007 |
141.860001 |
143.479996 |
2885700 |
| ADBE |
2017-06-05 |
144.139999 |
144.339996 |
143.509995 |
143.589996 |
1847600 |
| ADBE |
2017-06-06 |
143.350006 |
144.169998 |
142.729996 |
143.029999 |
2162700 |
| ADBE |
2017-06-07 |
143.330002 |
143.770004 |
142.449997 |
143.619995 |
1633800 |
| ADBE |
2017-06-08 |
143.960007 |
143.970001 |
141.740005 |
142.630005 |
2811500 |
| ADBE |
2017-06-09 |
143.139999 |
143.589996 |
135.759995 |
138.050003 |
4146200 |
| ADBE |
2017-06-12 |
133.720001 |
138.639999 |
131.199997 |
137.25 |
6772300 |
| ADBE |
2017-06-13 |
138.789993 |
139.860001 |
138.089996 |
139.089996 |
2871400 |
| ADBE |
2017-06-14 |
139.289993 |
140.850006 |
136.410004 |
138.25 |
2831100 |
| ADBE |
2017-06-15 |
136.630005 |
137.899994 |
134.449997 |
137.520004 |
2804400 |
| ADBE |
2017-06-16 |
137.350006 |
138.350006 |
136.289993 |
137.839996 |
4205800 |
| ADBE |
2017-06-19 |
138.789993 |
141.470001 |
138.639999 |
140.350006 |
4356900 |
| ADBE |
2017-06-20 |
141.210007 |
142.300003 |
140.190002 |
140.910004 |
5454700 |
| ADBE |
2017-06-21 |
145.080002 |
147.449997 |
142.75 |
144.240005 |
8251900 |
| ADBE |
2017-06-22 |
145.149994 |
145.770004 |
143.660004 |
143.690002 |
3688400 |
| ADBE |
2017-06-23 |
143.75 |
145.589996 |
143.059998 |
145.410004 |
3419000 |
| ADBE |
2017-06-26 |
146.059998 |
146.889999 |
144.360001 |
144.960007 |
2775500 |
| ADBE |
2017-06-27 |
144.330002 |
144.809998 |
142.539993 |
142.539993 |
3018900 |
| ADBE |
2017-06-28 |
143.009995 |
144.080002 |
141.149994 |
143.809998 |
2507900 |
| ADBE |
2017-06-29 |
143.059998 |
143.199997 |
139.649994 |
141.240005 |
2653900 |
| ADBE |
2017-06-30 |
141.869995 |
142.809998 |
140.740005 |
141.440002 |
2331000 |
| ADBE |
2017-07-03 |
141.729996 |
142.149994 |
138.309998 |
138.410004 |
1786000 |
| ADBE |
2017-07-05 |
138.649994 |
141.970001 |
138.550003 |
141.210007 |
2229900 |
| ADBE |
2017-07-06 |
139.729996 |
141.179993 |
138.880005 |
140.75 |
1803200 |
| ADBE |
2017-07-07 |
141.070007 |
143.360001 |
140.970001 |
142.220001 |
1533900 |
| ADBE |
2017-07-10 |
142.210007 |
143.880005 |
141.570007 |
143.339996 |
1615200 |
| ADBE |
2017-07-11 |
142.990005 |
143.979996 |
142.119995 |
142.929993 |
1623700 |
| ADBE |
2017-07-12 |
144.0 |
146.190002 |
143.789993 |
145.910004 |
1812100 |
| ADBE |
2017-07-13 |
145.910004 |
146.479996 |
144.940002 |
145.050003 |
1308300 |
| ADBE |
2017-07-14 |
145.589996 |
146.479996 |
145.220001 |
146.160004 |
2283800 |
| ADBE |
2017-07-17 |
146.160004 |
146.729996 |
145.389999 |
146.399994 |
1310400 |
| ADBE |
2017-07-18 |
146.470001 |
147.960007 |
145.369995 |
147.889999 |
1820800 |
| ADBE |
2017-07-19 |
147.889999 |
149.320007 |
147.5 |
148.919998 |
1880100 |
| ADBE |
2017-07-20 |
149.070007 |
150.100006 |
148.350006 |
149.940002 |
1566000 |
| ADBE |
2017-07-21 |
149.160004 |
150.399994 |
148.910004 |
149.520004 |
1819800 |
| ADBE |
2017-07-24 |
149.160004 |
149.949997 |
149.039993 |
149.529999 |
1503400 |
| ADBE |
2017-07-25 |
149.820007 |
149.899994 |
148.139999 |
148.210007 |
1591800 |
| ADBE |
2017-07-26 |
148.619995 |
149.830002 |
148.419998 |
149.779999 |
1363100 |
| ADBE |
2017-07-27 |
149.869995 |
150.369995 |
144.279999 |
146.199997 |
3057900 |
| ADBE |
2017-07-28 |
145.770004 |
147.240005 |
144.5 |
146.729996 |
1407900 |
| ADBE |
2017-07-31 |
146.360001 |
146.910004 |
145.059998 |
146.490005 |
2182100 |
| ADBE |
2017-08-01 |
147.479996 |
147.649994 |
146.520004 |
147.360001 |
1580300 |
| ADBE |
2017-08-02 |
147.559998 |
147.600006 |
144.520004 |
147.130005 |
2112000 |
| ADBE |
2017-08-03 |
147.470001 |
147.979996 |
145.679993 |
147.789993 |
1510600 |
| ADBE |
2017-08-04 |
148.25 |
148.619995 |
147.270004 |
147.710007 |
1503500 |
| ADBE |
2017-08-07 |
147.740005 |
148.899994 |
147.539993 |
148.440002 |
1455600 |
| ADBE |
2017-08-08 |
148.139999 |
148.860001 |
146.360001 |
147.809998 |
1508800 |
| ADBE |
2017-08-09 |
146.679993 |
148.5 |
146.5 |
148.350006 |
1177900 |
| ADBE |
2017-08-10 |
147.229996 |
147.740005 |
144.720001 |
144.919998 |
1902000 |
| ADBE |
2017-08-11 |
145.25 |
147.100006 |
144.179993 |
146.470001 |
1382900 |
| ADBE |
2017-08-14 |
147.809998 |
149.5 |
147.559998 |
149.160004 |
1171600 |
| ADBE |
2017-08-15 |
149.559998 |
150.649994 |
148.410004 |
150.360001 |
1144100 |
| ADBE |
2017-08-16 |
150.699997 |
151.990005 |
149.759995 |
151.800003 |
1455000 |
| ADBE |
2017-08-17 |
151.660004 |
151.720001 |
148.190002 |
148.229996 |
2125500 |
| ADBE |
2017-08-18 |
147.740005 |
148.690002 |
147.119995 |
147.970001 |
1699300 |
| ADBE |
2017-08-21 |
148.050003 |
149.330002 |
147.570007 |
149.259995 |
1244800 |
| ADBE |
2017-08-22 |
150.139999 |
152.589996 |
150.139999 |
152.25 |
1981300 |
| ADBE |
2017-08-23 |
152.179993 |
152.179993 |
150.75 |
151.100006 |
1355000 |
| ADBE |
2017-08-24 |
151.220001 |
151.830002 |
149.169998 |
150.809998 |
1449400 |
| ADBE |
2017-08-25 |
152.0 |
153.0 |
150.910004 |
151.449997 |
1182300 |
| ADBE |
2017-08-28 |
151.869995 |
152.5 |
151.190002 |
151.789993 |
952600 |
| ADBE |
2017-08-29 |
150.550003 |
152.759995 |
150.009995 |
152.139999 |
1189000 |
| ADBE |
2017-08-30 |
152.050003 |
154.259995 |
151.889999 |
153.669998 |
1465900 |
| ADBE |
2017-08-31 |
154.360001 |
155.360001 |
154.350006 |
155.160004 |
1895000 |
| ADBE |
2017-09-01 |
155.759995 |
156.059998 |
154.380005 |
155.059998 |
1321300 |
| ADBE |
2017-09-05 |
154.830002 |
155.410004 |
153.309998 |
154.279999 |
1274000 |
| ADBE |
2017-09-06 |
155.110001 |
155.559998 |
153.610001 |
153.759995 |
1224400 |
| ADBE |
2017-09-07 |
154.490005 |
155.889999 |
153.639999 |
155.470001 |
1445400 |
| ADBE |
2017-09-08 |
155.240005 |
155.880005 |
154.289993 |
155.339996 |
1449900 |
| ADBE |
2017-09-11 |
156.589996 |
157.889999 |
156.380005 |
156.869995 |
1716000 |
| ADBE |
2017-09-12 |
156.759995 |
157.220001 |
154.919998 |
156.309998 |
1766400 |
| ADBE |
2017-09-13 |
155.880005 |
156.699997 |
155.389999 |
156.240005 |
1363900 |
| ADBE |
2017-09-14 |
155.369995 |
156.199997 |
154.679993 |
154.949997 |
1676400 |
| ADBE |
2017-09-15 |
154.899994 |
155.190002 |
153.559998 |
154.490005 |
3012800 |
| ADBE |
2017-09-18 |
155.009995 |
156.300003 |
154.369995 |
155.770004 |
2581000 |
| ADBE |
2017-09-19 |
156.300003 |
157.050003 |
155.809998 |
156.600006 |
4014800 |
| ADBE |
2017-09-20 |
151.990005 |
152.399994 |
149.0 |
149.960007 |
9372300 |
| ADBE |
2017-09-21 |
150.380005 |
151.25 |
148.300003 |
149.300003 |
4991800 |
| ADBE |
2017-09-22 |
148.690002 |
149.5 |
147.850006 |
148.5 |
2929200 |
| ADBE |
2017-09-25 |
148.389999 |
148.710007 |
143.949997 |
144.570007 |
4869500 |
| ADBE |
2017-09-26 |
145.5 |
146.350006 |
143.960007 |
145.399994 |
3280000 |
| ADBE |
2017-09-27 |
146.309998 |
147.089996 |
145.75 |
146.429993 |
2947600 |
| ADBE |
2017-09-28 |
146.139999 |
147.320007 |
145.389999 |
146.830002 |
1667000 |
| ADBE |
2017-09-29 |
146.690002 |
149.279999 |
146.600006 |
149.179993 |
2181300 |
| ADBE |
2017-10-02 |
149.789993 |
150.479996 |
147.520004 |
147.940002 |
2341700 |
| ADBE |
2017-10-03 |
148.479996 |
148.800003 |
147.990005 |
148.600006 |
1808200 |
| ADBE |
2017-10-04 |
148.210007 |
148.460007 |
146.600006 |
147.949997 |
2885600 |
| ADBE |
2017-10-05 |
148.490005 |
150.449997 |
147.710007 |
150.25 |
2413800 |
| ADBE |
2017-10-06 |
149.960007 |
151.360001 |
149.529999 |
151.119995 |
2282800 |
| ADBE |
2017-10-09 |
150.759995 |
151.570007 |
150.25 |
151.5 |
1460900 |
| ADBE |
2017-10-10 |
152.0 |
152.860001 |
151.320007 |
152.149994 |
2817600 |
| ADBE |
2017-10-11 |
152.089996 |
154.0 |
151.350006 |
153.649994 |
2791000 |
| ADBE |
2017-10-12 |
153.720001 |
154.850006 |
153.389999 |
153.610001 |
2430000 |
| ADBE |
2017-10-13 |
153.960007 |
154.589996 |
153.059998 |
153.929993 |
2515600 |
| ADBE |
2017-10-16 |
151.149994 |
153.070007 |
149.279999 |
150.460007 |
3833200 |
| ADBE |
2017-10-17 |
150.520004 |
150.929993 |
148.149994 |
150.380005 |
3547800 |
| ADBE |
2017-10-18 |
150.330002 |
153.429993 |
149.029999 |
153.0 |
4290900 |
| ADBE |
2017-10-19 |
165.5 |
172.149994 |
164.419998 |
171.729996 |
13522600 |
| ADBE |
2017-10-20 |
171.5 |
175.869995 |
171.360001 |
175.639999 |
6019400 |
| ADBE |
2017-10-23 |
175.679993 |
175.850006 |
171.830002 |
172.160004 |
3220300 |
| ADBE |
2017-10-24 |
171.470001 |
172.490005 |
170.490005 |
171.580002 |
2658600 |
| ADBE |
2017-10-25 |
170.369995 |
173.410004 |
170.039993 |
171.830002 |
2785700 |
| ADBE |
2017-10-26 |
172.059998 |
175.020004 |
172.020004 |
173.75 |
2581200 |
| ADBE |
2017-10-27 |
174.020004 |
177.580002 |
174.020004 |
177.330002 |
2806400 |
| ADBE |
2017-10-30 |
177.0 |
177.479996 |
174.449997 |
176.029999 |
2124200 |
| ADBE |
2017-10-31 |
176.160004 |
176.729996 |
174.520004 |
175.160004 |
2656500 |
| ADBE |
2017-11-01 |
176.589996 |
176.940002 |
174.699997 |
176.25 |
2002900 |
| ADBE |
2017-11-02 |
178.020004 |
181.479996 |
175.800003 |
180.940002 |
3262300 |
| ADBE |
2017-11-03 |
181.759995 |
182.740005 |
179.639999 |
182.300003 |
2244700 |
| ADBE |
2017-11-06 |
182.009995 |
182.289993 |
180.539993 |
180.800003 |
2021900 |
| ADBE |
2017-11-07 |
181.229996 |
181.779999 |
180.110001 |
180.880005 |
2544200 |
| ADBE |
2017-11-08 |
181.190002 |
184.440002 |
181.059998 |
184.059998 |
1791800 |
| ADBE |
2017-11-09 |
182.880005 |
183.080002 |
179.029999 |
181.919998 |
2704600 |
| ADBE |
2017-11-10 |
181.0 |
182.059998 |
179.830002 |
181.720001 |
2082600 |
| ADBE |
2017-11-13 |
180.5 |
182.320007 |
179.75 |
181.850006 |
1496100 |
| ADBE |
2017-11-14 |
181.979996 |
182.169998 |
180.309998 |
181.320007 |
1549700 |
| ADBE |
2017-11-15 |
180.919998 |
181.729996 |
179.600006 |
180.080002 |
1980900 |
| ADBE |
2017-11-16 |
181.179993 |
182.440002 |
180.580002 |
182.300003 |
1961200 |
| ADBE |
2017-11-17 |
182.080002 |
182.910004 |
181.139999 |
182.240005 |
1482100 |
| ADBE |
2017-11-20 |
182.800003 |
183.429993 |
181.339996 |
182.339996 |
1118100 |
| ADBE |
2017-11-21 |
183.75 |
185.550003 |
182.839996 |
184.149994 |
2036500 |
| ADBE |
2017-11-22 |
184.320007 |
184.5 |
182.619995 |
182.899994 |
1546700 |
| ADBE |
2017-11-24 |
182.960007 |
184.710007 |
182.960007 |
184.460007 |
663000 |
| ADBE |
2017-11-27 |
184.830002 |
185.839996 |
184.089996 |
185.0 |
1305100 |
| ADBE |
2017-11-28 |
185.619995 |
186.270004 |
184.369995 |
185.399994 |
1647000 |
| ADBE |
2017-11-29 |
183.869995 |
184.729996 |
175.309998 |
176.850006 |
4320800 |
| ADBE |
2017-11-30 |
178.139999 |
181.669998 |
176.550003 |
181.470001 |
3976300 |
| ADBE |
2017-12-01 |
179.509995 |
182.0 |
177.130005 |
179.520004 |
3016200 |
| ADBE |
2017-12-04 |
180.339996 |
180.619995 |
168.429993 |
168.440002 |
5931400 |
| ADBE |
2017-12-05 |
167.690002 |
171.779999 |
165.679993 |
167.539993 |
4698700 |
| ADBE |
2017-12-06 |
166.789993 |
173.960007 |
165.75 |
173.520004 |
3773000 |
| ADBE |
2017-12-07 |
173.460007 |
175.899994 |
172.130005 |
174.610001 |
2442000 |
| ADBE |
2017-12-08 |
177.080002 |
177.199997 |
173.169998 |
173.570007 |
2101800 |
| ADBE |
2017-12-11 |
173.770004 |
174.979996 |
173.199997 |
174.309998 |
2776700 |
| ADBE |
2017-12-12 |
172.690002 |
174.130005 |
170.429993 |
172.539993 |
3924200 |
| ADBE |
2017-12-13 |
173.5 |
177.419998 |
173.289993 |
176.830002 |
4591700 |
| ADBE |
2017-12-14 |
178.259995 |
178.720001 |
174.979996 |
175.0 |
4720900 |
| ADBE |
2017-12-15 |
179.360001 |
179.979996 |
174.300003 |
177.509995 |
9191700 |
| ADBE |
2017-12-18 |
178.419998 |
179.149994 |
175.309998 |
176.740005 |
3435400 |
| ADBE |
2017-12-19 |
176.009995 |
176.759995 |
174.229996 |
174.970001 |
2509500 |
| ADBE |
2017-12-20 |
176.0 |
176.0 |
172.919998 |
174.25 |
2677300 |
| ADBE |
2017-12-21 |
174.050003 |
175.320007 |
174.0 |
174.559998 |
2164100 |
| ADBE |
2017-12-22 |
173.990005 |
175.100006 |
173.75 |
175.0 |
1702600 |
| ADBE |
2017-12-26 |
174.360001 |
175.0 |
173.029999 |
174.440002 |
918400 |
| ADBE |
2017-12-27 |
174.649994 |
175.440002 |
173.970001 |
175.360001 |
1527800 |
| ADBE |
2017-12-28 |
175.919998 |
176.0 |
174.850006 |
175.550003 |
1043700 |
| ADBE |
2017-12-29 |
175.190002 |
176.970001 |
175.100006 |
175.240005 |
1810300 |
| ADBE |
2018-01-02 |
175.850006 |
177.800003 |
175.259995 |
177.699997 |
2432800 |
| ADBE |
2018-01-03 |
178.0 |
181.889999 |
177.699997 |
181.039993 |
2561200 |
| ADBE |
2018-01-04 |
181.929993 |
184.059998 |
181.639999 |
183.220001 |
2211400 |
| ADBE |
2018-01-05 |
185.0 |
185.899994 |
183.539993 |
185.339996 |
2376500 |
| ADBE |
2018-01-08 |
184.949997 |
185.600006 |
183.830002 |
185.039993 |
2088000 |
| ADBE |
2018-01-09 |
185.570007 |
186.970001 |
183.929993 |
186.699997 |
1804300 |
| ADBE |
2018-01-10 |
185.210007 |
187.270004 |
185.070007 |
187.110001 |
1664300 |
| ADBE |
2018-01-11 |
187.289993 |
188.940002 |
186.190002 |
188.919998 |
1600100 |
| ADBE |
2018-01-12 |
189.089996 |
195.5 |
188.990005 |
195.050003 |
4246000 |
| ADBE |
2018-01-16 |
195.919998 |
198.210007 |
191.710007 |
192.460007 |
4595600 |
| ADBE |
2018-01-17 |
194.020004 |
197.119995 |
192.770004 |
196.490005 |
2969500 |
| ADBE |
2018-01-18 |
196.210007 |
196.589996 |
194.059998 |
196.199997 |
2539400 |
| ADBE |
2018-01-19 |
196.240005 |
196.630005 |
194.649994 |
195.729996 |
2343000 |
| ADBE |
2018-01-22 |
195.699997 |
198.0 |
194.419998 |
197.839996 |
1701300 |
| ADBE |
2018-01-23 |
202.289993 |
204.449997 |
199.440002 |
200.089996 |
3981000 |
| ADBE |
2018-01-24 |
201.820007 |
202.300003 |
196.520004 |
197.779999 |
3250500 |
| ADBE |
2018-01-25 |
198.080002 |
199.240005 |
196.070007 |
197.509995 |
2574200 |
| ADBE |
2018-01-26 |
198.5 |
201.550003 |
198.25 |
201.300003 |
2338100 |
| ADBE |
2018-01-29 |
200.110001 |
200.860001 |
197.869995 |
198.229996 |
1939000 |
| ADBE |
2018-01-30 |
197.25 |
197.729996 |
194.889999 |
196.899994 |
3343300 |
| ADBE |
2018-01-31 |
197.130005 |
200.960007 |
196.75 |
199.759995 |
2747600 |
| ADBE |
2018-02-01 |
199.119995 |
201.75 |
198.080002 |
199.380005 |
2366100 |
| ADBE |
2018-02-02 |
197.330002 |
199.399994 |
195.440002 |
195.639999 |
2813800 |
| ADBE |
2018-02-05 |
194.059998 |
198.460007 |
188.0 |
190.270004 |
3801300 |
| ADBE |
2018-02-06 |
186.589996 |
194.820007 |
182.100006 |
194.470001 |
4480000 |
| ADBE |
2018-02-07 |
193.869995 |
196.240005 |
192.020004 |
192.339996 |
2988000 |
| ADBE |
2018-02-08 |
192.839996 |
192.970001 |
185.020004 |
185.160004 |
3978700 |
| ADBE |
2018-02-09 |
187.330002 |
189.710007 |
179.339996 |
187.990005 |
3818800 |
| ADBE |
2018-02-12 |
189.0 |
192.990005 |
188.559998 |
192.149994 |
2824700 |
| ADBE |
2018-02-13 |
190.850006 |
194.309998 |
190.389999 |
193.479996 |
1961300 |
| ADBE |
2018-02-14 |
192.479996 |
197.5 |
191.949997 |
197.130005 |
2542400 |
| ADBE |
2018-02-15 |
198.970001 |
203.279999 |
197.130005 |
202.970001 |
2233300 |
| ADBE |
2018-02-16 |
202.520004 |
203.899994 |
200.740005 |
201.559998 |
2172600 |
| ADBE |
2018-02-20 |
200.460007 |
205.119995 |
199.179993 |
202.979996 |
2722700 |
| ADBE |
2018-02-21 |
204.449997 |
206.830002 |
202.020004 |
202.089996 |
2043500 |
| ADBE |
2018-02-22 |
203.070007 |
204.220001 |
201.679993 |
202.610001 |
1541500 |
| ADBE |
2018-02-23 |
204.220001 |
209.779999 |
203.309998 |
209.740005 |
2349300 |
| ADBE |
2018-02-26 |
211.289993 |
212.350006 |
209.259995 |
212.149994 |
2418700 |
| ADBE |
2018-02-27 |
211.990005 |
212.759995 |
208.25 |
208.820007 |
2330800 |
| ADBE |
2018-02-28 |
210.690002 |
213.440002 |
209.100006 |
209.130005 |
2356900 |
| ADBE |
2018-03-01 |
210.320007 |
210.679993 |
204.449997 |
206.029999 |
2632200 |
| ADBE |
2018-03-02 |
203.960007 |
210.210007 |
201.759995 |
209.789993 |
2624700 |
| ADBE |
2018-03-05 |
208.75 |
212.0 |
206.919998 |
211.160004 |
2111800 |
| ADBE |
2018-03-06 |
212.440002 |
212.740005 |
209.880005 |
212.009995 |
2169000 |
| ADBE |
2018-03-07 |
211.330002 |
217.440002 |
211.0 |
216.860001 |
2795100 |
| ADBE |
2018-03-08 |
218.029999 |
219.710007 |
214.860001 |
216.399994 |
2284400 |
| ADBE |
2018-03-09 |
218.0 |
221.270004 |
217.190002 |
221.110001 |
2642300 |
| ADBE |
2018-03-12 |
222.970001 |
223.110001 |
220.339996 |
220.940002 |
3216900 |
| ADBE |
2018-03-13 |
223.0 |
224.899994 |
218.429993 |
219.759995 |
4732000 |
| ADBE |
2018-03-14 |
220.75 |
221.460007 |
217.600006 |
218.440002 |
3357600 |
| ADBE |
2018-03-15 |
220.0 |
221.470001 |
218.059998 |
218.869995 |
4457000 |
| ADBE |
2018-03-16 |
227.179993 |
228.880005 |
224.0 |
225.550003 |
8783000 |
| ADBE |
2018-03-19 |
224.479996 |
226.589996 |
218.679993 |
222.179993 |
4029300 |
| ADBE |
2018-03-20 |
223.190002 |
231.339996 |
223.0 |
229.75 |
5019300 |
| ADBE |
2018-03-21 |
228.759995 |
229.25 |
225.610001 |
226.850006 |
3971800 |
| ADBE |
2018-03-22 |
223.860001 |
225.869995 |
220.259995 |
220.520004 |
3008700 |
| ADBE |
2018-03-23 |
219.520004 |
222.460007 |
214.779999 |
215.020004 |
4297200 |
| ADBE |
2018-03-26 |
218.830002 |
229.149994 |
218.5 |
228.910004 |
4485400 |
| ADBE |
2018-03-27 |
229.899994 |
230.979996 |
212.25 |
213.800003 |
5468100 |
| ADBE |
2018-03-28 |
213.720001 |
217.149994 |
209.039993 |
212.539993 |
4503200 |
| ADBE |
2018-03-29 |
213.350006 |
219.589996 |
210.270004 |
216.080002 |
3757400 |
| ADBE |
2018-04-02 |
214.809998 |
216.5 |
207.220001 |
212.279999 |
3494900 |
| ADBE |
2018-04-03 |
214.779999 |
217.850006 |
212.279999 |
215.929993 |
3017800 |
| ADBE |
2018-04-04 |
210.710007 |
226.279999 |
210.5 |
225.050003 |
4474400 |
| ADBE |
2018-04-05 |
227.940002 |
228.800003 |
221.610001 |
223.539993 |
4084900 |
| ADBE |
2018-04-06 |
221.889999 |
224.460007 |
216.75 |
218.610001 |
2964500 |
| ADBE |
2018-04-09 |
220.080002 |
224.440002 |
218.820007 |
219.169998 |
2536100 |
| ADBE |
2018-04-10 |
222.610001 |
225.160004 |
221.179993 |
224.529999 |
2823200 |
| ADBE |
2018-04-11 |
222.929993 |
226.619995 |
222.539993 |
223.630005 |
1851100 |
| ADBE |
2018-04-12 |
225.720001 |
228.389999 |
225.119995 |
226.960007 |
2084100 |
| ADBE |
2018-04-13 |
228.850006 |
228.949997 |
222.550003 |
224.059998 |
2029300 |
| ADBE |
2018-04-16 |
226.080002 |
227.229996 |
222.949997 |
226.520004 |
2130700 |
| ADBE |
2018-04-17 |
228.559998 |
232.210007 |
228.070007 |
231.160004 |
3404400 |
| ADBE |
2018-04-18 |
231.699997 |
233.169998 |
228.619995 |
231.100006 |
2261600 |
| ADBE |
2018-04-19 |
230.110001 |
230.429993 |
226.279999 |
227.619995 |
2620100 |
| ADBE |
2018-04-20 |
227.0 |
227.600006 |
223.050003 |
225.240005 |
2403700 |
| ADBE |
2018-04-23 |
226.389999 |
229.149994 |
224.75 |
225.300003 |
2138000 |
| ADBE |
2018-04-24 |
227.0 |
228.300003 |
215.779999 |
217.889999 |
3450800 |
| ADBE |
2018-04-25 |
218.160004 |
219.399994 |
213.25 |
217.320007 |
2946100 |
| ADBE |
2018-04-26 |
219.770004 |
223.190002 |
218.850006 |
221.910004 |
2235900 |
| ADBE |
2018-04-27 |
223.080002 |
224.179993 |
219.679993 |
221.899994 |
1503100 |
| ADBE |
2018-04-30 |
223.270004 |
224.139999 |
219.539993 |
221.600006 |
1766300 |
| ADBE |
2018-05-01 |
220.770004 |
224.490005 |
219.380005 |
224.080002 |
1792900 |
| ADBE |
2018-05-02 |
224.300003 |
224.5 |
220.550003 |
221.100006 |
2202900 |
| ADBE |
2018-05-03 |
220.009995 |
227.369995 |
218.740005 |
226.050003 |
2507900 |
| ADBE |
2018-05-04 |
223.889999 |
229.389999 |
223.389999 |
228.509995 |
1663700 |
| ADBE |
2018-05-07 |
229.539993 |
232.360001 |
229.020004 |
230.990005 |
1808300 |
| ADBE |
2018-05-08 |
229.740005 |
235.0 |
228.75 |
234.559998 |
2244600 |
| ADBE |
2018-05-09 |
235.0 |
240.149994 |
233.529999 |
239.740005 |
3091600 |
| ADBE |
2018-05-10 |
240.460007 |
241.759995 |
238.240005 |
241.149994 |
1941400 |
| ADBE |
2018-05-11 |
241.029999 |
241.929993 |
238.789993 |
241.880005 |
2261700 |
| ADBE |
2018-05-14 |
242.0 |
243.339996 |
237.240005 |
238.369995 |
2670800 |
| ADBE |
2018-05-15 |
235.639999 |
237.350006 |
233.0 |
236.600006 |
2130100 |
| ADBE |
2018-05-16 |
236.589996 |
238.119995 |
235.839996 |
237.389999 |
1843700 |
| ADBE |
2018-05-17 |
237.320007 |
239.669998 |
234.830002 |
236.850006 |
1690600 |
| ADBE |
2018-05-18 |
236.240005 |
239.279999 |
235.259995 |
238.089996 |
1888200 |
| ADBE |
2018-05-21 |
239.850006 |
240.779999 |
237.110001 |
238.100006 |
1757900 |
| ADBE |
2018-05-22 |
241.149994 |
243.490005 |
237.759995 |
238.789993 |
2950200 |
| ADBE |
2018-05-23 |
236.320007 |
244.089996 |
236.0 |
243.910004 |
2757600 |
| ADBE |
2018-05-24 |
243.789993 |
245.899994 |
240.720001 |
245.149994 |
2779600 |
| ADBE |
2018-05-25 |
245.0 |
245.789993 |
242.869995 |
243.559998 |
2152900 |
| ADBE |
2018-05-29 |
242.990005 |
243.389999 |
240.380005 |
242.190002 |
2093400 |
| ADBE |
2018-05-30 |
244.399994 |
248.559998 |
244.389999 |
247.399994 |
2319300 |
| ADBE |
2018-05-31 |
247.110001 |
251.520004 |
246.580002 |
249.279999 |
3838400 |
| ADBE |
2018-06-01 |
250.550003 |
251.830002 |
248.850006 |
251.309998 |
2773200 |
| ADBE |
2018-06-04 |
252.850006 |
254.720001 |
251.100006 |
253.339996 |
3058700 |
| ADBE |
2018-06-05 |
254.0 |
254.059998 |
251.110001 |
252.699997 |
2677400 |
| ADBE |
2018-06-06 |
253.75 |
254.070007 |
251.5 |
253.949997 |
3963600 |
| ADBE |
2018-06-07 |
253.240005 |
254.050003 |
244.029999 |
247.509995 |
4169200 |
| ADBE |
2018-06-08 |
246.860001 |
251.660004 |
245.830002 |
251.210007 |
2880600 |
| ADBE |
2018-06-11 |
251.759995 |
253.479996 |
250.130005 |
251.0 |
2868200 |
| ADBE |
2018-06-12 |
252.649994 |
254.800003 |
251.130005 |
252.589996 |
3513300 |
| ADBE |
2018-06-13 |
253.699997 |
257.899994 |
253.649994 |
256.130005 |
3590700 |
| ADBE |
2018-06-14 |
257.149994 |
258.910004 |
256.579987 |
258.100006 |
5618300 |
| ADBE |
2018-06-15 |
251.279999 |
253.869995 |
247.520004 |
251.820007 |
9052800 |
| ADBE |
2018-06-18 |
250.520004 |
256.769989 |
249.800003 |
255.690002 |
3764300 |
| ADBE |
2018-06-19 |
251.830002 |
253.649994 |
247.899994 |
251.740005 |
3532500 |
| ADBE |
2018-06-20 |
253.5 |
254.800003 |
250.979996 |
251.240005 |
2577500 |
| ADBE |
2018-06-21 |
252.0 |
252.720001 |
247.570007 |
248.830002 |
2639700 |
| ADBE |
2018-06-22 |
248.110001 |
248.800003 |
243.259995 |
243.630005 |
4124500 |
| ADBE |
2018-06-25 |
240.149994 |
241.960007 |
235.869995 |
239.679993 |
4575400 |
| ADBE |
2018-06-26 |
240.669998 |
244.229996 |
239.660004 |
242.25 |
2998300 |
| ADBE |
2018-06-27 |
243.460007 |
244.979996 |
237.509995 |
237.679993 |
3499500 |
| ADBE |
2018-06-28 |
236.589996 |
241.820007 |
236.440002 |
239.809998 |
2217200 |
| ADBE |
2018-06-29 |
241.880005 |
245.490005 |
241.5 |
243.809998 |
3774700 |
| ADBE |
2018-07-02 |
241.050003 |
243.330002 |
239.600006 |
243.259995 |
4127400 |
| ADBE |
2018-07-03 |
244.720001 |
245.940002 |
241.669998 |
242.009995 |
1307700 |
| ADBE |
2018-07-05 |
243.039993 |
244.619995 |
242.139999 |
244.179993 |
1863400 |
| ADBE |
2018-07-06 |
244.479996 |
248.720001 |
243.220001 |
248.190002 |
1889700 |
| ADBE |
2018-07-09 |
249.899994 |
250.660004 |
246.369995 |
249.770004 |
2170700 |
| ADBE |
2018-07-10 |
250.470001 |
250.850006 |
248.210007 |
248.630005 |
2012400 |
| ADBE |
2018-07-11 |
246.649994 |
249.740005 |
245.850006 |
248.119995 |
1730600 |
| ADBE |
2018-07-12 |
249.940002 |
255.050003 |
249.380005 |
254.869995 |
2761600 |
| ADBE |
2018-07-13 |
254.639999 |
259.51001 |
253.490005 |
258.589996 |
3934100 |
| ADBE |
2018-07-16 |
258.630005 |
259.040009 |
253.830002 |
254.679993 |
2165100 |
| ADBE |
2018-07-17 |
252.679993 |
258.679993 |
250.710007 |
258.309998 |
2552000 |
| ADBE |
2018-07-18 |
257.859985 |
260.940002 |
256.540009 |
259.779999 |
2637000 |
| ADBE |
2018-07-19 |
258.0 |
259.600006 |
256.359985 |
257.679993 |
1980200 |
| ADBE |
2018-07-20 |
258.170013 |
259.450012 |
256.73999 |
257.540009 |
2221800 |
| ADBE |
2018-07-23 |
257.660004 |
260.140015 |
256.380005 |
259.470001 |
1935700 |
| ADBE |
2018-07-24 |
261.040009 |
262.730011 |
255.929993 |
257.48999 |
2433300 |
| ADBE |
2018-07-25 |
258.350006 |
263.5 |
257.829987 |
263.170013 |
2270300 |
| ADBE |
2018-07-26 |
261.920013 |
263.829987 |
258.48999 |
261.929993 |
2265800 |
| ADBE |
2018-07-27 |
262.049988 |
262.859985 |
253.050003 |
254.809998 |
3030900 |
| ADBE |
2018-07-30 |
254.419998 |
254.759995 |
240.100006 |
242.320007 |
5496800 |
| ADBE |
2018-07-31 |
244.929993 |
246.800003 |
241.160004 |
244.679993 |
2939500 |
| ADBE |
2018-08-01 |
245.0 |
248.759995 |
244.240005 |
248.009995 |
3185000 |
| ADBE |
2018-08-02 |
245.699997 |
252.570007 |
245.0 |
252.220001 |
2395400 |
| ADBE |
2018-08-03 |
252.580002 |
254.389999 |
249.479996 |
253.279999 |
2100300 |
| ADBE |
2018-08-06 |
252.740005 |
254.880005 |
251.539993 |
254.110001 |
1535300 |
| ADBE |
2018-08-07 |
254.5 |
255.160004 |
252.449997 |
253.389999 |
1885400 |
| ADBE |
2018-08-08 |
252.949997 |
254.570007 |
251.630005 |
253.830002 |
1585400 |
| ADBE |
2018-08-09 |
254.550003 |
255.75 |
253.389999 |
253.800003 |
2092000 |
| ADBE |
2018-08-10 |
252.0 |
254.970001 |
251.5 |
253.699997 |
1789000 |
| ADBE |
2018-08-13 |
254.160004 |
256.600006 |
253.300003 |
253.539993 |
1532700 |
| ADBE |
2018-08-14 |
254.380005 |
256.25 |
252.089996 |
256.049988 |
2100300 |
| ADBE |
2018-08-15 |
253.800003 |
255.830002 |
248.020004 |
250.520004 |
2744700 |
| ADBE |
2018-08-16 |
252.789993 |
253.300003 |
248.100006 |
248.889999 |
2420400 |
| ADBE |
2018-08-17 |
248.389999 |
249.220001 |
243.710007 |
245.699997 |
2744200 |
| ADBE |
2018-08-20 |
246.080002 |
250.369995 |
246.0 |
249.759995 |
2901300 |
| ADBE |
2018-08-21 |
250.449997 |
253.330002 |
250.360001 |
251.5 |
2168900 |
| ADBE |
2018-08-22 |
250.589996 |
256.160004 |
250.360001 |
255.539993 |
1895400 |
| ADBE |
2018-08-23 |
254.619995 |
258.329987 |
254.470001 |
257.0 |
2984300 |
| ADBE |
2018-08-24 |
258.329987 |
263.390015 |
258.329987 |
261.51001 |
3862300 |
| ADBE |
2018-08-27 |
263.0 |
263.700012 |
259.390015 |
262.399994 |
2433000 |
| ADBE |
2018-08-28 |
263.700012 |
263.700012 |
261.029999 |
263.040009 |
1867100 |
| ADBE |
2018-08-29 |
263.0 |
269.959991 |
262.559998 |
268.359985 |
3155200 |
| ADBE |
2018-08-30 |
266.720001 |
269.049988 |
265.5 |
266.429993 |
2409300 |
| ADBE |
2018-08-31 |
265.549988 |
266.829987 |
263.200012 |
263.51001 |
2944500 |
| ADBE |
2018-09-04 |
263.670013 |
266.929993 |
262.299988 |
266.679993 |
2158200 |
| ADBE |
2018-09-05 |
265.609985 |
266.160004 |
254.539993 |
256.140015 |
4203300 |
| ADBE |
2018-09-06 |
256.950012 |
260.269989 |
255.139999 |
259.75 |
2810800 |
| ADBE |
2018-09-07 |
258.0 |
263.670013 |
257.119995 |
260.869995 |
2894300 |
| ADBE |
2018-09-10 |
264.269989 |
265.929993 |
260.790009 |
265.369995 |
2633600 |
| ADBE |
2018-09-11 |
265.299988 |
268.600006 |
263.309998 |
267.0 |
2866000 |
| ADBE |
2018-09-12 |
267.829987 |
270.940002 |
266.450012 |
267.790009 |
3365400 |
| ADBE |
2018-09-13 |
267.130005 |
270.0 |
265.01001 |
268.519989 |
4774000 |
| ADBE |
2018-09-14 |
269.0 |
277.609985 |
268.0 |
274.690002 |
6182500 |
| ADBE |
2018-09-17 |
275.0 |
275.779999 |
267.679993 |
268.25 |
3080900 |
| ADBE |
2018-09-18 |
267.609985 |
273.779999 |
266.600006 |
270.790009 |
2684400 |
| ADBE |
2018-09-19 |
271.140015 |
271.950012 |
263.609985 |
264.880005 |
2801400 |
| ADBE |
2018-09-20 |
266.470001 |
269.540009 |
264.190002 |
266.339996 |
2560200 |
| ADBE |
2018-09-21 |
266.149994 |
267.5 |
260.23999 |
260.880005 |
6186500 |
| ADBE |
2018-09-24 |
260.0 |
264.459991 |
257.070007 |
264.089996 |
2619100 |
| ADBE |
2018-09-25 |
264.600006 |
268.429993 |
264.200012 |
267.839996 |
2298000 |
| ADBE |
2018-09-26 |
268.559998 |
270.679993 |
266.660004 |
268.470001 |
2027700 |
| ADBE |
2018-09-27 |
270.0 |
272.420013 |
269.25 |
269.910004 |
1735200 |
| ADBE |
2018-09-28 |
269.75 |
272.26001 |
268.440002 |
269.950012 |
2784500 |
| ADBE |
2018-10-01 |
271.76001 |
276.630005 |
271.459991 |
275.48999 |
3553100 |
| ADBE |
2018-10-02 |
274.709991 |
277.029999 |
271.850006 |
272.0 |
3254400 |
| ADBE |
2018-10-03 |
273.25 |
274.170013 |
269.76001 |
270.51001 |
2726400 |
| ADBE |
2018-10-04 |
269.5 |
271.070007 |
260.540009 |
263.709991 |
3780300 |
| ADBE |
2018-10-05 |
263.959991 |
266.100006 |
258.309998 |
263.220001 |
3098600 |
| ADBE |
2018-10-08 |
261.839996 |
263.459991 |
248.690002 |
254.690002 |
5109200 |
| ADBE |
2018-10-09 |
254.160004 |
258.720001 |
251.710007 |
254.160004 |
2597500 |
| ADBE |
2018-10-10 |
252.520004 |
253.380005 |
237.860001 |
237.910004 |
5309300 |
| ADBE |
2018-10-11 |
236.410004 |
245.720001 |
234.720001 |
238.589996 |
7042900 |
| ADBE |
2018-10-12 |
247.740005 |
249.910004 |
242.779999 |
248.869995 |
4779900 |
| ADBE |
2018-10-15 |
248.339996 |
248.369995 |
238.0 |
238.009995 |
5106400 |
| ADBE |
2018-10-16 |
252.5 |
261.730011 |
251.770004 |
260.670013 |
8679600 |
| ADBE |
2018-10-17 |
261.209991 |
261.890015 |
255.259995 |
258.910004 |
4405100 |
| ADBE |
2018-10-18 |
256.190002 |
257.209991 |
246.009995 |
250.350006 |
5378900 |
| ADBE |
2018-10-19 |
252.729996 |
252.889999 |
243.639999 |
245.029999 |
4070600 |
| ADBE |
2018-10-22 |
246.0 |
251.639999 |
242.800003 |
251.059998 |
3487000 |
| ADBE |
2018-10-23 |
246.190002 |
254.910004 |
242.559998 |
251.759995 |
5006300 |
| ADBE |
2018-10-24 |
250.610001 |
254.600006 |
238.229996 |
238.440002 |
4859500 |
| ADBE |
2018-10-25 |
242.169998 |
253.589996 |
241.660004 |
252.919998 |
5283600 |
| ADBE |
2018-10-26 |
243.850006 |
252.179993 |
241.410004 |
245.800003 |
4505800 |
| ADBE |
2018-10-29 |
250.669998 |
254.529999 |
233.399994 |
239.75 |
4725000 |
| ADBE |
2018-10-30 |
238.990005 |
242.5 |
231.699997 |
238.410004 |
5626800 |
| ADBE |
2018-10-31 |
245.410004 |
249.600006 |
243.669998 |
245.759995 |
4423000 |
| ADBE |
2018-11-01 |
245.690002 |
247.550003 |
241.490005 |
245.279999 |
3192200 |
| ADBE |
2018-11-02 |
246.570007 |
247.470001 |
237.800003 |
239.639999 |
4335300 |
| ADBE |
2018-11-05 |
240.0 |
241.0 |
233.619995 |
239.889999 |
3224100 |
| ADBE |
2018-11-06 |
240.479996 |
244.639999 |
237.759995 |
240.559998 |
2446700 |
| ADBE |
2018-11-07 |
244.800003 |
253.960007 |
243.809998 |
253.429993 |
3790600 |
| ADBE |
2018-11-08 |
253.309998 |
254.130005 |
247.740005 |
249.960007 |
2389300 |
| ADBE |
2018-11-09 |
247.559998 |
248.289993 |
241.160004 |
244.839996 |
2765900 |
| ADBE |
2018-11-12 |
244.139999 |
244.800003 |
235.360001 |
236.669998 |
3498300 |
| ADBE |
2018-11-13 |
238.380005 |
243.0 |
235.850006 |
238.740005 |
4017100 |
| ADBE |
2018-11-14 |
242.160004 |
242.910004 |
231.910004 |
235.220001 |
3261300 |
| ADBE |
2018-11-15 |
233.979996 |
241.429993 |
231.330002 |
239.949997 |
3383500 |
| ADBE |
2018-11-16 |
239.520004 |
240.139999 |
235.369995 |
238.889999 |
2897400 |
| ADBE |
2018-11-19 |
237.5 |
238.649994 |
218.720001 |
219.690002 |
7642200 |
| ADBE |
2018-11-20 |
209.410004 |
222.839996 |
207.020004 |
219.729996 |
6180500 |
| ADBE |
2018-11-21 |
225.330002 |
228.990005 |
222.240005 |
225.979996 |
4846400 |
| ADBE |
2018-11-23 |
222.710007 |
227.740005 |
222.509995 |
225.559998 |
1691000 |
| ADBE |
2018-11-26 |
229.190002 |
233.300003 |
227.910004 |
231.960007 |
3603700 |
| ADBE |
2018-11-27 |
230.770004 |
232.779999 |
228.679993 |
232.25 |
2882400 |
| ADBE |
2018-11-28 |
237.899994 |
250.410004 |
237.740005 |
249.210007 |
6447100 |
| ADBE |
2018-11-29 |
246.360001 |
252.25 |
244.309998 |
249.089996 |
3723500 |
| ADBE |
2018-11-30 |
250.229996 |
251.570007 |
247.089996 |
250.889999 |
5156700 |
| ADBE |
2018-12-03 |
260.709991 |
260.720001 |
251.820007 |
255.259995 |
4286200 |
| ADBE |
2018-12-04 |
253.220001 |
254.710007 |
244.979996 |
245.820007 |
4041700 |
| ADBE |
2018-12-06 |
240.0 |
250.679993 |
237.960007 |
250.630005 |
3950600 |
| ADBE |
2018-12-07 |
248.389999 |
249.259995 |
237.649994 |
238.0 |
3971100 |
| ADBE |
2018-12-10 |
237.460007 |
245.399994 |
237.009995 |
244.089996 |
3194300 |
| ADBE |
2018-12-11 |
251.429993 |
251.75 |
242.779999 |
245.339996 |
3179400 |
| ADBE |
2018-12-12 |
249.990005 |
251.559998 |
245.039993 |
245.550003 |
4067900 |
| ADBE |
2018-12-13 |
248.149994 |
251.600006 |
245.199997 |
248.080002 |
5395200 |
| ADBE |
2018-12-14 |
240.759995 |
240.919998 |
229.910004 |
230.0 |
12189400 |
| ADBE |
2018-12-17 |
226.929993 |
230.630005 |
220.479996 |
221.380005 |
7059500 |
| ADBE |
2018-12-18 |
222.529999 |
228.130005 |
221.550003 |
226.179993 |
5265000 |
| ADBE |
2018-12-19 |
225.919998 |
231.020004 |
221.110001 |
224.649994 |
6110800 |
| ADBE |
2018-12-20 |
223.0 |
224.850006 |
212.830002 |
218.649994 |
6099400 |
| ADBE |
2018-12-21 |
219.550003 |
222.259995 |
207.369995 |
208.800003 |
8828100 |
| ADBE |
2018-12-24 |
206.899994 |
212.580002 |
204.949997 |
205.160004 |
2940500 |
| ADBE |
2018-12-26 |
206.529999 |
222.960007 |
206.25 |
222.949997 |
5897900 |
| ADBE |
2018-12-27 |
219.990005 |
225.169998 |
214.160004 |
225.139999 |
3931100 |
| ADBE |
2018-12-28 |
227.580002 |
228.110001 |
220.869995 |
223.130005 |
3160200 |
| ADBE |
2018-12-31 |
225.559998 |
227.330002 |
223.240005 |
226.240005 |
2866400 |
| ADBE |
2019-01-02 |
219.910004 |
226.169998 |
219.0 |
224.570007 |
2784100 |
| ADBE |
2019-01-03 |
220.880005 |
223.630005 |
215.149994 |
215.699997 |
3663500 |
| ADBE |
2019-01-04 |
219.839996 |
227.649994 |
217.479996 |
226.190002 |
4043400 |
| ADBE |
2019-01-07 |
229.949997 |
232.600006 |
227.289993 |
229.259995 |
3638500 |
| ADBE |
2019-01-08 |
232.649994 |
233.770004 |
228.330002 |
232.679993 |
3685900 |
| ADBE |
2019-01-09 |
234.009995 |
238.589996 |
232.0 |
235.429993 |
3594200 |
| ADBE |
2019-01-10 |
233.770004 |
238.039993 |
231.710007 |
237.770004 |
2704600 |
| ADBE |
2019-01-11 |
235.710007 |
239.320007 |
235.229996 |
237.550003 |
3179500 |
| ADBE |
2019-01-14 |
235.330002 |
236.259995 |
231.960007 |
234.559998 |
2606800 |
| ADBE |
2019-01-15 |
237.899994 |
243.929993 |
237.259995 |
242.360001 |
3656500 |
| ADBE |
2019-01-16 |
243.600006 |
244.0 |
239.679993 |
241.949997 |
2885200 |
| ADBE |
2019-01-17 |
240.130005 |
245.039993 |
238.779999 |
244.399994 |
2836200 |
| ADBE |
2019-01-18 |
247.449997 |
250.679993 |
244.449997 |
247.509995 |
3711300 |
| ADBE |
2019-01-22 |
245.130005 |
245.610001 |
241.190002 |
243.850006 |
4155500 |
| ADBE |
2019-01-23 |
244.910004 |
248.160004 |
240.600006 |
245.139999 |
2031400 |
| ADBE |
2019-01-24 |
245.619995 |
245.979996 |
241.179993 |
242.559998 |
3643000 |
| ADBE |
2019-01-25 |
244.990005 |
247.100006 |
243.429993 |
244.949997 |
3822300 |
| ADBE |
2019-01-28 |
241.0 |
243.220001 |
239.350006 |
241.850006 |
2110400 |
| ADBE |
2019-01-29 |
241.809998 |
242.869995 |
237.270004 |
238.270004 |
1937100 |
| ADBE |
2019-01-30 |
240.160004 |
243.0 |
238.869995 |
242.669998 |
2482900 |
| ADBE |
2019-01-31 |
243.0 |
249.0 |
243.0 |
247.820007 |
5007200 |
| ADBE |
2019-02-01 |
247.820007 |
251.039993 |
246.100006 |
247.380005 |
3033300 |
| ADBE |
2019-02-04 |
248.559998 |
256.98999 |
248.059998 |
254.740005 |
3705100 |
| ADBE |
2019-02-05 |
256.73999 |
258.559998 |
254.009995 |
254.820007 |
3042000 |
| ADBE |
2019-02-06 |
255.059998 |
255.929993 |
250.710007 |
254.350006 |
2539100 |
| ADBE |
2019-02-07 |
251.330002 |
254.309998 |
250.279999 |
253.740005 |
2099300 |
| ADBE |
2019-02-08 |
251.389999 |
257.049988 |
250.639999 |
257.0 |
2756800 |
| ADBE |
2019-02-11 |
258.890015 |
259.899994 |
256.190002 |
258.390015 |
3538100 |
| ADBE |
2019-02-12 |
260.149994 |
262.25 |
258.670013 |
261.369995 |
2518400 |
| ADBE |
2019-02-13 |
263.130005 |
263.359985 |
259.369995 |
260.230011 |
1899700 |
| ADBE |
2019-02-14 |
259.399994 |
261.709991 |
258.01001 |
260.140015 |
1885000 |
| ADBE |
2019-02-15 |
260.339996 |
260.970001 |
258.070007 |
259.450012 |
2999200 |
| ADBE |
2019-02-19 |
258.980011 |
260.059998 |
256.450012 |
257.809998 |
3475600 |
| ADBE |
2019-02-20 |
258.130005 |
260.98999 |
255.919998 |
258.100006 |
2484800 |
| ADBE |
2019-02-21 |
257.299988 |
259.350006 |
255.119995 |
257.76001 |
2607400 |
| ADBE |
2019-02-22 |
257.609985 |
260.23999 |
257.609985 |
258.899994 |
2006000 |
| ADBE |
2019-02-25 |
261.5 |
262.980011 |
258.179993 |
258.619995 |
1815800 |
| ADBE |
2019-02-26 |
258.0 |
262.579987 |
256.369995 |
261.220001 |
2538900 |
| ADBE |
2019-02-27 |
259.769989 |
263.079987 |
256.519989 |
262.899994 |
2266800 |
| ADBE |
2019-02-28 |
262.399994 |
266.23999 |
261.76001 |
262.5 |
3810300 |
| ADBE |
2019-03-01 |
265.75 |
266.23999 |
261.5 |
264.01001 |
2594000 |
| ADBE |
2019-03-04 |
266.700012 |
267.0 |
254.080002 |
258.160004 |
2994900 |
| ADBE |
2019-03-05 |
259.0 |
259.869995 |
256.369995 |
257.380005 |
2101800 |
| ADBE |
2019-03-06 |
257.399994 |
259.48999 |
253.839996 |
256.399994 |
1950500 |
| ADBE |
2019-03-07 |
255.770004 |
257.48999 |
253.289993 |
255.460007 |
3185200 |
| ADBE |
2019-03-08 |
251.490005 |
255.020004 |
249.100006 |
254.740005 |
2195400 |
| ADBE |
2019-03-11 |
255.979996 |
261.459991 |
255.770004 |
260.959991 |
2711700 |
| ADBE |
2019-03-12 |
261.859985 |
264.75 |
259.01001 |
263.51001 |
2583500 |
| ADBE |
2019-03-13 |
265.5 |
269.799988 |
264.130005 |
264.380005 |
3992500 |
| ADBE |
2019-03-14 |
265.26001 |
268.0 |
263.519989 |
267.690002 |
5113400 |
| ADBE |
2019-03-15 |
258.029999 |
260.0 |
252.029999 |
257.089996 |
12110500 |
| ADBE |
2019-03-18 |
257.109985 |
259.959991 |
253.889999 |
257.76001 |
4013400 |
| ADBE |
2019-03-19 |
259.429993 |
260.640015 |
256.339996 |
260.420013 |
4257300 |
| ADBE |
2019-03-20 |
260.540009 |
262.299988 |
256.170013 |
259.73999 |
3732600 |
| ADBE |
2019-03-21 |
259.0 |
264.339996 |
258.399994 |
264.179993 |
2359900 |
| ADBE |
2019-03-22 |
263.470001 |
264.640015 |
259.519989 |
259.690002 |
3454000 |
| ADBE |
2019-03-25 |
259.209991 |
263.119995 |
257.100006 |
262.269989 |
2639300 |
| ADBE |
2019-03-26 |
265.049988 |
267.73999 |
263.839996 |
265.589996 |
3150100 |
| ADBE |
2019-03-27 |
265.529999 |
265.970001 |
259.040009 |
262.339996 |
2521900 |
| ADBE |
2019-03-28 |
263.5 |
265.170013 |
260.880005 |
263.529999 |
2018000 |
| ADBE |
2019-03-29 |
265.470001 |
266.75 |
264.200012 |
266.48999 |
2097400 |
| ADBE |
2019-04-01 |
269.850006 |
272.390015 |
268.190002 |
272.170013 |
2970100 |
| ADBE |
2019-04-02 |
272.890015 |
273.0 |
267.630005 |
271.350006 |
1877800 |
| ADBE |
2019-04-03 |
273.709991 |
274.179993 |
270.980011 |
271.5 |
2432800 |
| ADBE |
2019-04-04 |
270.980011 |
271.470001 |
263.720001 |
267.890015 |
2947400 |
| ADBE |
2019-04-05 |
269.440002 |
269.940002 |
266.589996 |
267.450012 |
1970500 |
| ADBE |
2019-04-08 |
266.959991 |
269.089996 |
264.700012 |
268.809998 |
1796800 |
| ADBE |
2019-04-09 |
267.119995 |
269.98999 |
266.799988 |
268.98999 |
1605900 |
| ADBE |
2019-04-10 |
269.470001 |
272.160004 |
269.01001 |
271.579987 |
1469700 |
| ADBE |
2019-04-11 |
271.950012 |
272.920013 |
270.769989 |
271.899994 |
2085600 |
| ADBE |
2019-04-12 |
273.01001 |
273.51001 |
270.820007 |
271.859985 |
1681100 |
| ADBE |
2019-04-15 |
271.859985 |
273.709991 |
270.619995 |
272.220001 |
1462300 |
| ADBE |
2019-04-16 |
273.070007 |
273.390015 |
269.640015 |
271.429993 |
1638400 |
| ADBE |
2019-04-17 |
272.170013 |
272.670013 |
268.440002 |
269.450012 |
2391500 |
| ADBE |
2019-04-18 |
270.089996 |
270.820007 |
266.640015 |
270.570007 |
2028900 |
| ADBE |
2019-04-22 |
269.820007 |
272.320007 |
269.200012 |
272.209991 |
1364700 |
| ADBE |
2019-04-23 |
272.540009 |
278.890015 |
271.589996 |
278.48999 |
2693600 |
| ADBE |
2019-04-24 |
279.220001 |
280.170013 |
275.25 |
275.450012 |
1867600 |
| ADBE |
2019-04-25 |
278.399994 |
279.519989 |
274.380005 |
277.660004 |
1747200 |
| ADBE |
2019-04-26 |
278.179993 |
282.0 |
275.790009 |
281.959991 |
2114000 |
| ADBE |
2019-04-29 |
286.459991 |
291.709991 |
285.380005 |
286.140015 |
5592400 |
| ADBE |
2019-04-30 |
286.100006 |
289.769989 |
285.25 |
289.25 |
3068000 |
| ADBE |
2019-05-01 |
291.0 |
291.0 |
283.190002 |
283.350006 |
2056200 |
| ADBE |
2019-05-02 |
283.140015 |
284.589996 |
278.149994 |
279.640015 |
2482300 |
| ADBE |
2019-05-03 |
282.559998 |
286.350006 |
282.390015 |
285.579987 |
1979500 |
| ADBE |
2019-05-06 |
277.600006 |
284.220001 |
275.809998 |
283.660004 |
1994500 |
| ADBE |
2019-05-07 |
278.820007 |
280.649994 |
273.670013 |
277.070007 |
2568000 |
| ADBE |
2019-05-08 |
275.829987 |
278.369995 |
274.160004 |
276.769989 |
2610800 |
| ADBE |
2019-05-09 |
274.160004 |
277.119995 |
270.799988 |
275.790009 |
1866800 |
| ADBE |
2019-05-10 |
273.579987 |
279.5 |
270.320007 |
278.480011 |
2097500 |
| ADBE |
2019-05-13 |
270.570007 |
274.190002 |
267.220001 |
267.700012 |
2698300 |
| ADBE |
2019-05-14 |
269.429993 |
274.230011 |
269.290009 |
271.859985 |
2046600 |
| ADBE |
2019-05-15 |
269.820007 |
276.950012 |
269.5 |
276.820007 |
2708600 |
| ADBE |
2019-05-16 |
278.630005 |
285.869995 |
278.399994 |
283.549988 |
3413100 |
| ADBE |
2019-05-17 |
281.679993 |
284.410004 |
279.070007 |
279.850006 |
2223500 |
| ADBE |
2019-05-20 |
276.100006 |
277.890015 |
273.399994 |
275.450012 |
2392000 |
| ADBE |
2019-05-21 |
278.209991 |
280.0 |
277.049988 |
278.070007 |
1793500 |
| ADBE |
2019-05-22 |
277.420013 |
282.73999 |
277.26001 |
281.820007 |
1570500 |
| ADBE |
2019-05-23 |
278.290009 |
278.429993 |
271.690002 |
274.25 |
2706400 |
| ADBE |
2019-05-24 |
273.540009 |
277.480011 |
273.540009 |
274.769989 |
1878300 |
| ADBE |
2019-05-28 |
276.48999 |
281.450012 |
275.369995 |
278.25 |
2475800 |
| ADBE |
2019-05-29 |
275.290009 |
276.799988 |
272.279999 |
273.380005 |
1806000 |
| ADBE |
2019-05-30 |
274.429993 |
275.089996 |
272.429993 |
274.51001 |
1601100 |
| ADBE |
2019-05-31 |
271.279999 |
272.910004 |
268.75 |
270.899994 |
2526600 |
| ADBE |
2019-06-03 |
270.51001 |
272.809998 |
257.529999 |
259.029999 |
3903400 |
| ADBE |
2019-06-04 |
263.269989 |
268.929993 |
257.459991 |
268.709991 |
3750800 |
| ADBE |
2019-06-05 |
272.779999 |
273.209991 |
268.390015 |
272.859985 |
2650400 |
| ADBE |
2019-06-06 |
273.720001 |
275.76001 |
271.049988 |
274.799988 |
2211800 |
| ADBE |
2019-06-07 |
275.869995 |
282.369995 |
275.51001 |
278.160004 |
2758900 |
| ADBE |
2019-06-10 |
280.980011 |
284.980011 |
280.200012 |
280.339996 |
2487700 |
| ADBE |
2019-06-11 |
283.910004 |
284.890015 |
272.029999 |
275.98999 |
2969300 |
| ADBE |
2019-06-12 |
276.130005 |
277.559998 |
274.579987 |
276.839996 |
1313700 |
| ADBE |
2019-06-13 |
278.589996 |
278.959991 |
275.920013 |
276.299988 |
1696400 |
| ADBE |
2019-06-14 |
275.910004 |
277.100006 |
274.0 |
274.279999 |
2262800 |
| ADBE |
2019-06-17 |
274.630005 |
277.470001 |
274.630005 |
275.600006 |
2254200 |
| ADBE |
2019-06-18 |
280.369995 |
280.48999 |
276.619995 |
276.779999 |
4529300 |
| ADBE |
2019-06-19 |
287.0 |
292.0 |
284.339996 |
291.209991 |
9738600 |
| ADBE |
2019-06-20 |
293.25 |
302.660004 |
293.25 |
302.109985 |
5632500 |
| ADBE |
2019-06-21 |
301.459991 |
304.0 |
299.089996 |
299.329987 |
4015500 |
| ADBE |
2019-06-24 |
300.0 |
302.579987 |
298.690002 |
299.869995 |
2868900 |
| ADBE |
2019-06-25 |
299.209991 |
300.649994 |
287.0 |
287.970001 |
4638500 |
| ADBE |
2019-06-26 |
291.26001 |
292.76001 |
288.700012 |
288.720001 |
2896800 |
| ADBE |
2019-06-27 |
290.040009 |
294.670013 |
290.040009 |
293.230011 |
2596800 |
| ADBE |
2019-06-28 |
294.5 |
295.100006 |
291.950012 |
294.649994 |
2648300 |
| ADBE |
2019-07-01 |
299.549988 |
301.899994 |
297.660004 |
300.970001 |
2619500 |
| ADBE |
2019-07-02 |
301.190002 |
301.579987 |
299.359985 |
301.390015 |
1816600 |
| ADBE |
2019-07-03 |
302.0 |
305.859985 |
301.290009 |
305.700012 |
1585300 |
| ADBE |
2019-07-05 |
304.01001 |
305.23999 |
298.929993 |
303.980011 |
2872700 |
| ADBE |
2019-07-08 |
302.76001 |
303.109985 |
300.130005 |
302.920013 |
1909200 |
| ADBE |
2019-07-09 |
300.559998 |
305.130005 |
300.220001 |
304.200012 |
1644300 |
| ADBE |
2019-07-10 |
305.100006 |
309.320007 |
305.100006 |
306.980011 |
1954100 |
| ADBE |
2019-07-11 |
307.390015 |
310.170013 |
305.899994 |
307.600006 |
1951500 |
| ADBE |
2019-07-12 |
308.01001 |
309.700012 |
304.959991 |
309.420013 |
1624800 |
| ADBE |
2019-07-15 |
310.0 |
310.459991 |
307.720001 |
308.76001 |
1161600 |
| ADBE |
2019-07-16 |
308.0 |
308.459991 |
305.070007 |
305.700012 |
1838700 |
| ADBE |
2019-07-17 |
307.130005 |
310.959991 |
306.75 |
309.390015 |
2298100 |
| ADBE |
2019-07-18 |
307.209991 |
310.920013 |
306.850006 |
310.079987 |
1597200 |
| ADBE |
2019-07-19 |
311.559998 |
313.109985 |
305.269989 |
306.869995 |
2100200 |
| ADBE |
2019-07-22 |
308.390015 |
309.920013 |
307.140015 |
308.549988 |
1336400 |
| ADBE |
2019-07-23 |
309.910004 |
309.980011 |
305.220001 |
307.880005 |
1826800 |
| ADBE |
2019-07-24 |
305.809998 |
310.730011 |
305.809998 |
310.269989 |
1458800 |
| ADBE |
2019-07-25 |
308.660004 |
309.660004 |
306.100006 |
308.730011 |
1378500 |
| ADBE |
2019-07-26 |
309.970001 |
312.5 |
309.26001 |
311.269989 |
1507800 |
| ADBE |
2019-07-29 |
311.940002 |
311.940002 |
301.480011 |
307.220001 |
2778400 |
| ADBE |
2019-07-30 |
305.070007 |
307.089996 |
302.549988 |
303.640015 |
2158000 |
| ADBE |
2019-07-31 |
303.609985 |
304.950012 |
295.109985 |
298.859985 |
3066900 |
| ADBE |
2019-08-01 |
299.149994 |
304.98999 |
296.769989 |
298.440002 |
3210200 |
| ADBE |
2019-08-02 |
295.570007 |
297.350006 |
289.420013 |
293.709991 |
3400900 |
| ADBE |
2019-08-05 |
285.040009 |
286.869995 |
276.779999 |
280.359985 |
4292600 |
| ADBE |
2019-08-06 |
283.630005 |
286.98999 |
282.5 |
286.209991 |
2552100 |
| ADBE |
2019-08-07 |
282.23999 |
290.26001 |
282.0 |
289.019989 |
2196700 |
| ADBE |
2019-08-08 |
292.75 |
297.869995 |
290.200012 |
297.779999 |
2506000 |
| ADBE |
2019-08-09 |
296.140015 |
298.269989 |
292.149994 |
294.829987 |
1451100 |
| ADBE |
2019-08-12 |
293.140015 |
294.420013 |
287.410004 |
288.649994 |
1580500 |
| ADBE |
2019-08-13 |
288.230011 |
295.5 |
286.390015 |
293.170013 |
2326400 |
| ADBE |
2019-08-14 |
287.600006 |
289.649994 |
281.429993 |
283.660004 |
2586000 |
| ADBE |
2019-08-15 |
285.640015 |
286.48999 |
280.859985 |
282.709991 |
2336800 |
| ADBE |
2019-08-16 |
285.579987 |
290.149994 |
283.320007 |
287.450012 |
1954500 |
| ADBE |
2019-08-19 |
291.320007 |
291.769989 |
287.170013 |
287.970001 |
1955200 |
| ADBE |
2019-08-20 |
287.970001 |
288.660004 |
285.399994 |
285.709991 |
1491000 |
| ADBE |
2019-08-21 |
288.540009 |
292.920013 |
286.51001 |
291.529999 |
1520200 |
| ADBE |
2019-08-22 |
292.570007 |
292.899994 |
285.119995 |
287.690002 |
1743200 |
| ADBE |
2019-08-23 |
289.230011 |
293.570007 |
280.970001 |
282.440002 |
2851900 |
| ADBE |
2019-08-26 |
284.859985 |
288.890015 |
283.51001 |
288.73999 |
1792800 |
| ADBE |
2019-08-27 |
290.660004 |
291.850006 |
286.529999 |
289.450012 |
1792300 |
| ADBE |
2019-08-28 |
286.549988 |
287.98999 |
280.420013 |
282.130005 |
2776300 |
| ADBE |
2019-08-29 |
285.709991 |
287.700012 |
283.619995 |
286.630005 |
2171900 |
| ADBE |
2019-08-30 |
287.410004 |
288.5 |
280.119995 |
284.51001 |
2373300 |
| ADBE |
2019-09-03 |
284.25 |
287.459991 |
281.399994 |
282.450012 |
1837000 |
| ADBE |
2019-09-04 |
286.040009 |
286.25 |
282.459991 |
284.600006 |
1516000 |
| ADBE |
2019-09-05 |
287.829987 |
288.01001 |
281.519989 |
287.75 |
2835900 |
| ADBE |
2019-09-06 |
288.200012 |
289.589996 |
283.959991 |
284.940002 |
2273100 |
| ADBE |
2019-09-09 |
286.519989 |
286.929993 |
276.600006 |
279.299988 |
3134500 |
| ADBE |
2019-09-10 |
277.579987 |
277.579987 |
272.339996 |
276.140015 |
4097800 |
| ADBE |
2019-09-11 |
277.660004 |
280.309998 |
274.0 |
277.779999 |
2594000 |
| ADBE |
2019-09-12 |
281.0 |
282.279999 |
277.940002 |
278.019989 |
2955000 |
| ADBE |
2019-09-13 |
278.220001 |
280.279999 |
276.320007 |
278.350006 |
2948600 |
| ADBE |
2019-09-16 |
276.619995 |
283.049988 |
275.299988 |
282.929993 |
2774700 |
| ADBE |
2019-09-17 |
284.040009 |
285.299988 |
280.359985 |
284.690002 |
4069200 |
| ADBE |
2019-09-18 |
275.350006 |
280.290009 |
270.019989 |
279.720001 |
7449700 |
| ADBE |
2019-09-19 |
280.170013 |
284.369995 |
279.829987 |
281.26001 |
3163500 |
| ADBE |
2019-09-20 |
281.600006 |
283.200012 |
274.950012 |
277.910004 |
4046500 |
| ADBE |
2019-09-23 |
275.929993 |
279.579987 |
275.410004 |
277.440002 |
1966300 |
| ADBE |
2019-09-24 |
279.579987 |
280.700012 |
271.079987 |
272.470001 |
3288100 |
| ADBE |
2019-09-25 |
271.899994 |
277.709991 |
267.730011 |
277.429993 |
3307300 |
| ADBE |
2019-09-26 |
278.459991 |
285.899994 |
277.01001 |
283.809998 |
4270800 |
| ADBE |
2019-09-27 |
284.630005 |
284.980011 |
274.119995 |
277.540009 |
3167600 |
| ADBE |
2019-09-30 |
277.540009 |
279.0 |
275.140015 |
276.25 |
3992300 |
| ADBE |
2019-10-01 |
278.98999 |
279.649994 |
271.869995 |
272.709991 |
3245800 |
| ADBE |
2019-10-02 |
271.179993 |
271.179993 |
265.190002 |
266.660004 |
3370100 |
| ADBE |
2019-10-03 |
266.920013 |
272.799988 |
263.850006 |
272.399994 |
3545100 |
| ADBE |
2019-10-04 |
273.109985 |
278.079987 |
273.109985 |
276.959991 |
2566300 |
| ADBE |
2019-10-07 |
276.320007 |
278.48999 |
275.589996 |
276.899994 |
1823500 |
| ADBE |
2019-10-08 |
274.459991 |
275.410004 |
270.799988 |
270.829987 |
2135900 |
| ADBE |
2019-10-09 |
273.519989 |
275.549988 |
272.859985 |
274.269989 |
1359400 |
| ADBE |
2019-10-10 |
274.059998 |
276.709991 |
272.790009 |
274.980011 |
1562300 |
| ADBE |
2019-10-11 |
278.369995 |
281.269989 |
277.630005 |
278.290009 |
2087600 |
| ADBE |
2019-10-14 |
278.109985 |
279.420013 |
277.149994 |
277.779999 |
1372600 |
| ADBE |
2019-10-15 |
278.170013 |
281.51001 |
278.019989 |
279.390015 |
1964000 |
| ADBE |
2019-10-16 |
270.230011 |
272.809998 |
267.51001 |
272.700012 |
4315200 |
| ADBE |
2019-10-17 |
272.609985 |
274.119995 |
267.149994 |
269.23999 |
3319100 |
| ADBE |
2019-10-18 |
269.359985 |
269.679993 |
262.100006 |
265.519989 |
4391000 |
| ADBE |
2019-10-21 |
265.630005 |
267.429993 |
262.570007 |
266.839996 |
2868800 |
| ADBE |
2019-10-22 |
268.48999 |
269.279999 |
260.640015 |
261.089996 |
3349100 |
| ADBE |
2019-10-23 |
261.0 |
265.519989 |
259.570007 |
261.320007 |
3020400 |
| ADBE |
2019-10-24 |
264.040009 |
271.459991 |
263.25 |
269.700012 |
3511000 |
| ADBE |
2019-10-25 |
267.799988 |
271.609985 |
267.019989 |
270.980011 |
1822300 |
| ADBE |
2019-10-28 |
271.579987 |
272.290009 |
268.380005 |
271.350006 |
2281900 |
| ADBE |
2019-10-29 |
271.679993 |
273.720001 |
271.059998 |
271.450012 |
1723500 |
| ADBE |
2019-10-30 |
273.25 |
278.649994 |
272.609985 |
278.410004 |
2320800 |
| ADBE |
2019-10-31 |
278.269989 |
279.320007 |
275.309998 |
277.929993 |
2845400 |
| ADBE |
2019-11-01 |
279.140015 |
281.829987 |
277.269989 |
277.820007 |
2827200 |
| ADBE |
2019-11-04 |
280.559998 |
281.209991 |
276.049988 |
277.5 |
2790200 |
| ADBE |
2019-11-05 |
292.109985 |
292.880005 |
283.600006 |
289.290009 |
6170600 |
| ADBE |
2019-11-06 |
289.109985 |
289.26001 |
285.609985 |
287.399994 |
2762400 |
| ADBE |
2019-11-07 |
288.299988 |
293.480011 |
287.0 |
290.769989 |
3201600 |
| ADBE |
2019-11-08 |
290.019989 |
292.459991 |
288.480011 |
292.459991 |
1628500 |
| ADBE |
2019-11-11 |
291.950012 |
292.339996 |
289.700012 |
290.269989 |
1777400 |
| ADBE |
2019-11-12 |
290.790009 |
294.160004 |
290.269989 |
291.720001 |
2084900 |
| ADBE |
2019-11-13 |
291.859985 |
293.700012 |
290.26001 |
293.540009 |
1739900 |
| ADBE |
2019-11-14 |
293.540009 |
295.079987 |
292.149994 |
294.529999 |
1459700 |
| ADBE |
2019-11-15 |
296.540009 |
297.5 |
293.559998 |
297.5 |
2011300 |
| ADBE |
2019-11-18 |
297.549988 |
298.559998 |
296.0 |
297.160004 |
1632700 |
| ADBE |
2019-11-19 |
298.75 |
300.73999 |
296.390015 |
300.600006 |
2142700 |
| ADBE |
2019-11-20 |
299.390015 |
302.049988 |
297.049988 |
300.100006 |
1841300 |
| ADBE |
2019-11-21 |
298.98999 |
300.350006 |
296.619995 |
298.799988 |
1609800 |
| ADBE |
2019-11-22 |
299.589996 |
299.920013 |
295.799988 |
299.299988 |
1508900 |
| ADBE |
2019-11-25 |
300.480011 |
305.450012 |
300.480011 |
305.279999 |
2205400 |
| ADBE |
2019-11-26 |
305.0 |
309.059998 |
304.890015 |
307.899994 |
2619000 |
| ADBE |
2019-11-27 |
308.5 |
309.170013 |
305.73999 |
309.059998 |
1469700 |
| ADBE |
2019-11-29 |
308.519989 |
310.0 |
308.0 |
309.529999 |
1175100 |
| ADBE |
2019-12-02 |
309.220001 |
309.899994 |
299.51001 |
302.75 |
2891400 |
| ADBE |
2019-12-03 |
298.23999 |
304.459991 |
297.320007 |
303.910004 |
1608500 |
| ADBE |
2019-12-04 |
305.0 |
305.329987 |
301.279999 |
302.51001 |
1522800 |
| ADBE |
2019-12-05 |
303.130005 |
304.23999 |
301.0 |
303.029999 |
1698100 |
| ADBE |
2019-12-06 |
306.200012 |
306.75 |
303.160004 |
306.230011 |
1733000 |
| ADBE |
2019-12-09 |
308.910004 |
310.910004 |
306.700012 |
307.049988 |
2892500 |
| ADBE |
2019-12-10 |
306.619995 |
309.029999 |
304.100006 |
304.170013 |
2155300 |
| ADBE |
2019-12-11 |
305.149994 |
305.380005 |
301.480011 |
303.73999 |
2928600 |
| ADBE |
2019-12-12 |
303.0 |
306.579987 |
300.720001 |
305.959991 |
3104600 |
| ADBE |
2019-12-13 |
314.109985 |
321.730011 |
313.73999 |
317.940002 |
6606700 |
| ADBE |
2019-12-16 |
319.269989 |
325.25 |
319.269989 |
323.799988 |
3436700 |
| ADBE |
2019-12-17 |
325.040009 |
325.079987 |
321.75 |
322.850006 |
2331900 |
| ADBE |
2019-12-18 |
322.100006 |
326.820007 |
322.01001 |
324.380005 |
2332600 |
| ADBE |
2019-12-19 |
324.380005 |
327.959991 |
324.26001 |
327.630005 |
2561400 |
| ADBE |
2019-12-20 |
328.369995 |
330.0 |
325.619995 |
327.609985 |
4233000 |
| ADBE |
2019-12-23 |
328.829987 |
329.880005 |
327.26001 |
328.950012 |
2210600 |
| ADBE |
2019-12-24 |
329.0 |
331.540009 |
328.679993 |
329.640015 |
1066400 |
| ADBE |
2019-12-26 |
329.630005 |
331.279999 |
329.630005 |
331.200012 |
1055100 |
| ADBE |
2019-12-27 |
332.880005 |
332.880005 |
329.769989 |
330.790009 |
1229800 |
| ADBE |
2019-12-30 |
330.350006 |
330.470001 |
325.170013 |
328.339996 |
1896700 |
| ADBE |
2019-12-31 |
326.25 |
329.940002 |
326.25 |
329.809998 |
1592300 |
| ADBE |
2020-01-02 |
330.0 |
334.480011 |
329.170013 |
334.429993 |
1990100 |
| ADBE |
2020-01-03 |
329.170013 |
332.980011 |
328.690002 |
331.809998 |
1577600 |
| ADBE |
2020-01-06 |
328.290009 |
333.910004 |
328.190002 |
333.709991 |
1874700 |
| ADBE |
2020-01-07 |
334.149994 |
334.790009 |
332.309998 |
333.390015 |
2500800 |
| ADBE |
2020-01-08 |
333.809998 |
339.230011 |
333.399994 |
337.869995 |
2248500 |
| ADBE |
2020-01-09 |
340.140015 |
341.809998 |
338.190002 |
340.450012 |
1626300 |
| ADBE |
2020-01-10 |
342.049988 |
343.359985 |
339.619995 |
339.809998 |
1480400 |
| ADBE |
2020-01-13 |
341.540009 |
345.730011 |
341.220001 |
345.630005 |
2069200 |
| ADBE |
2020-01-14 |
347.01001 |
347.269989 |
343.149994 |
344.630005 |
2274400 |
| ADBE |
2020-01-15 |
346.420013 |
347.5 |
342.459991 |
342.940002 |
2213300 |
| ADBE |
2020-01-16 |
345.980011 |
345.98999 |
342.76001 |
345.380005 |
2439600 |
| ADBE |
2020-01-17 |
349.0 |
349.950012 |
346.380005 |
349.73999 |
2536100 |
| ADBE |
2020-01-21 |
346.369995 |
352.369995 |
345.619995 |
350.0 |
2121200 |
| ADBE |
2020-01-22 |
352.600006 |
354.279999 |
349.959991 |
350.059998 |
1600300 |
| ADBE |
2020-01-23 |
351.019989 |
352.160004 |
347.850006 |
351.76001 |
2084400 |
| ADBE |
2020-01-24 |
354.100006 |
355.690002 |
349.200012 |
351.369995 |
1640200 |
| ADBE |
2020-01-27 |
341.040009 |
349.899994 |
340.399994 |
346.899994 |
2652000 |
| ADBE |
2020-01-28 |
349.0 |
355.660004 |
347.119995 |
354.630005 |
2270800 |
| ADBE |
2020-01-29 |
356.700012 |
356.700012 |
351.359985 |
351.660004 |
1521300 |
| ADBE |
2020-01-30 |
349.690002 |
356.820007 |
349.690002 |
356.73999 |
1834900 |
| ADBE |
2020-01-31 |
355.839996 |
355.839996 |
348.299988 |
351.140015 |
3692900 |
| ADBE |
2020-02-03 |
353.410004 |
358.670013 |
352.290009 |
358.0 |
2693800 |
| ADBE |
2020-02-04 |
363.429993 |
367.440002 |
360.450012 |
366.73999 |
3053000 |
| ADBE |
2020-02-05 |
373.98999 |
374.480011 |
362.309998 |
365.549988 |
2463400 |
| ADBE |
2020-02-06 |
366.160004 |
368.25 |
363.01001 |
367.459991 |
2224500 |
| ADBE |
2020-02-07 |
366.0 |
369.339996 |
364.380005 |
366.089996 |
2092700 |
| ADBE |
2020-02-10 |
365.440002 |
370.809998 |
365.220001 |
370.0 |
2426800 |
| ADBE |
2020-02-11 |
373.029999 |
373.700012 |
367.25 |
369.279999 |
2004700 |
| ADBE |
2020-02-12 |
370.640015 |
374.429993 |
367.149994 |
374.290009 |
2355600 |
| ADBE |
2020-02-13 |
372.559998 |
377.709991 |
372.390015 |
374.839996 |
1917100 |
| ADBE |
2020-02-14 |
376.279999 |
379.829987 |
375.850006 |
379.670013 |
1690300 |
| ADBE |
2020-02-18 |
380.200012 |
382.589996 |
378.589996 |
378.850006 |
2074400 |
| ADBE |
2020-02-19 |
383.829987 |
385.0 |
381.480011 |
383.279999 |
2580400 |
| ADBE |
2020-02-20 |
384.0 |
386.75 |
373.480011 |
378.959991 |
3789300 |
| ADBE |
2020-02-21 |
378.019989 |
378.339996 |
368.75 |
372.950012 |
2742800 |
| ADBE |
2020-02-24 |
355.390015 |
363.459991 |
349.0 |
357.410004 |
3924000 |
| ADBE |
2020-02-25 |
361.0 |
363.970001 |
346.279999 |
347.799988 |
4188100 |
| ADBE |
2020-02-26 |
349.399994 |
360.070007 |
348.600006 |
351.339996 |
3489700 |
| ADBE |
2020-02-27 |
340.0 |
352.23999 |
337.269989 |
337.519989 |
4737700 |
| ADBE |
2020-02-28 |
324.420013 |
345.459991 |
324.0 |
345.119995 |
6463400 |
| ADBE |
2020-03-02 |
349.809998 |
360.75 |
342.609985 |
360.279999 |
5398100 |
| ADBE |
2020-03-03 |
361.76001 |
364.950012 |
344.040009 |
348.339996 |
4204500 |
| ADBE |
2020-03-04 |
354.380005 |
364.269989 |
350.079987 |
363.850006 |
4146300 |
| ADBE |
2020-03-05 |
355.059998 |
360.450012 |
347.190002 |
351.029999 |
3199000 |
| ADBE |
2020-03-06 |
340.450012 |
344.160004 |
326.600006 |
336.769989 |
5622900 |
| ADBE |
2020-03-09 |
311.679993 |
322.440002 |
305.329987 |
305.790009 |
5291900 |
| ADBE |
2020-03-10 |
318.980011 |
332.940002 |
309.309998 |
332.380005 |
5973700 |
| ADBE |
2020-03-11 |
324.320007 |
326.359985 |
309.0 |
315.230011 |
4869200 |
| ADBE |
2020-03-12 |
290.410004 |
310.130005 |
283.0 |
285.0 |
7230200 |
| ADBE |
2020-03-13 |
312.880005 |
336.0 |
298.0 |
335.5 |
8935200 |
| ADBE |
2020-03-16 |
288.359985 |
307.109985 |
283.25 |
286.029999 |
7140100 |
| ADBE |
2020-03-17 |
291.200012 |
312.950012 |
278.350006 |
311.809998 |
6189100 |
| ADBE |
2020-03-18 |
290.0 |
296.869995 |
255.130005 |
294.609985 |
7293300 |
| ADBE |
2020-03-19 |
291.769989 |
318.709991 |
281.100006 |
307.51001 |
6023800 |
| ADBE |
2020-03-20 |
312.920013 |
324.799988 |
293.769989 |
295.339996 |
7461800 |
| ADBE |
2020-03-23 |
296.670013 |
312.48999 |
287.779999 |
307.269989 |
6016800 |
| ADBE |
2020-03-24 |
322.959991 |
326.98999 |
301.589996 |
310.0 |
6592200 |
| ADBE |
2020-03-25 |
308.0 |
317.649994 |
298.130005 |
305.910004 |
4830400 |
| ADBE |
2020-03-26 |
305.98999 |
324.429993 |
305.690002 |
322.670013 |
4531000 |
| ADBE |
2020-03-27 |
311.700012 |
314.290009 |
300.630005 |
305.829987 |
4862100 |
| ADBE |
2020-03-30 |
308.890015 |
322.970001 |
308.01001 |
318.390015 |
4340200 |
| ADBE |
2020-03-31 |
316.410004 |
326.329987 |
312.679993 |
318.23999 |
6413700 |
| ADBE |
2020-04-01 |
307.0 |
309.609985 |
298.320007 |
301.209991 |
3903000 |
| ADBE |
2020-04-02 |
297.76001 |
306.5 |
293.179993 |
303.959991 |
3589700 |
| ADBE |
2020-04-03 |
302.059998 |
303.470001 |
289.709991 |
293.609985 |
3934700 |
| ADBE |
2020-04-06 |
306.559998 |
320.51001 |
299.959991 |
319.130005 |
5145100 |
| ADBE |
2020-04-07 |
327.410004 |
328.320007 |
306.299988 |
308.929993 |
5422300 |
| ADBE |
2020-04-08 |
313.880005 |
317.720001 |
308.200012 |
317.179993 |
4002500 |
| ADBE |
2020-04-09 |
318.649994 |
320.779999 |
310.790009 |
318.700012 |
3290200 |
| ADBE |
2020-04-13 |
315.940002 |
320.899994 |
313.75 |
320.649994 |
1839000 |
| ADBE |
2020-04-14 |
328.769989 |
342.100006 |
328.470001 |
340.769989 |
3858900 |
| ADBE |
2020-04-15 |
335.339996 |
339.220001 |
329.649994 |
332.549988 |
2818600 |
| ADBE |
2020-04-16 |
339.709991 |
345.519989 |
336.040009 |
342.700012 |
3918600 |
| ADBE |
2020-04-17 |
350.089996 |
350.380005 |
340.5 |
344.109985 |
3342400 |
| ADBE |
2020-04-20 |
340.790009 |
348.5 |
338.75 |
344.880005 |
2772000 |
| ADBE |
2020-04-21 |
340.899994 |
342.76001 |
325.209991 |
328.98999 |
3548200 |
| ADBE |
2020-04-22 |
337.410004 |
339.380005 |
332.799988 |
336.769989 |
2231500 |
| ADBE |
2020-04-23 |
338.899994 |
341.75 |
334.799988 |
335.369995 |
2120300 |
| ADBE |
2020-04-24 |
338.0 |
344.700012 |
333.5 |
344.100006 |
2143900 |
| ADBE |
2020-04-27 |
348.799988 |
349.959991 |
345.119995 |
348.5 |
2375200 |
| ADBE |
2020-04-28 |
353.089996 |
353.450012 |
332.570007 |
333.450012 |
3895600 |
| ADBE |
2020-04-29 |
339.529999 |
351.25 |
335.440002 |
349.170013 |
5006400 |
| ADBE |
2020-04-30 |
348.01001 |
356.230011 |
346.549988 |
353.640015 |
3902200 |
| ADBE |
2020-05-01 |
347.23999 |
350.309998 |
340.26001 |
343.839996 |
2578600 |
| ADBE |
2020-05-04 |
340.73999 |
350.600006 |
340.0 |
349.109985 |
2372000 |
| ADBE |
2020-05-05 |
353.380005 |
359.700012 |
352.390015 |
356.130005 |
2377400 |
| ADBE |
2020-05-06 |
357.920013 |
366.790009 |
357.130005 |
362.519989 |
2319700 |
| ADBE |
2020-05-07 |
368.820007 |
369.5 |
365.5 |
366.779999 |
2465200 |
| ADBE |
2020-05-08 |
370.0 |
371.100006 |
365.410004 |
367.51001 |
2547200 |
| ADBE |
2020-05-11 |
365.839996 |
373.630005 |
364.5 |
371.420013 |
2266200 |
| ADBE |
2020-05-12 |
371.459991 |
372.720001 |
364.549988 |
365.100006 |
2071800 |
| ADBE |
2020-05-13 |
366.450012 |
367.429993 |
352.709991 |
358.559998 |
3365500 |
| ADBE |
2020-05-14 |
354.0 |
357.0 |
348.01001 |
355.390015 |
2752000 |
| ADBE |
2020-05-15 |
351.570007 |
365.480011 |
351.529999 |
365.299988 |
2626600 |
| ADBE |
2020-05-18 |
371.589996 |
375.48999 |
367.209991 |
367.970001 |
2351900 |
| ADBE |
2020-05-19 |
369.880005 |
376.0 |
368.890015 |
372.200012 |
2753700 |
| ADBE |
2020-05-20 |
377.209991 |
384.399994 |
377.059998 |
383.630005 |
2824700 |
| ADBE |
2020-05-21 |
382.0 |
385.119995 |
380.600006 |
382.170013 |
2261100 |
| ADBE |
2020-05-22 |
381.390015 |
386.519989 |
380.950012 |
385.26001 |
1688200 |
| ADBE |
2020-05-26 |
391.0 |
391.269989 |
374.809998 |
376.630005 |
3526000 |
| ADBE |
2020-05-27 |
373.23999 |
375.700012 |
361.440002 |
375.170013 |
3553300 |
| ADBE |
2020-05-28 |
372.5 |
386.899994 |
372.5 |
379.829987 |
2903600 |
| ADBE |
2020-05-29 |
382.619995 |
389.049988 |
377.079987 |
386.600006 |
5892000 |
| ADBE |
2020-06-01 |
387.079987 |
389.98999 |
382.899994 |
389.679993 |
2034100 |
| ADBE |
2020-06-02 |
389.920013 |
390.910004 |
382.029999 |
390.440002 |
2509600 |
| ADBE |
2020-06-03 |
390.820007 |
391.140015 |
387.459991 |
389.920013 |
2537100 |
| ADBE |
2020-06-04 |
389.5 |
395.720001 |
382.279999 |
385.799988 |
2422600 |
| ADBE |
2020-06-05 |
384.640015 |
396.170013 |
382.0 |
392.899994 |
2793700 |
| ADBE |
2020-06-08 |
391.0 |
398.100006 |
385.839996 |
397.779999 |
2593000 |
| ADBE |
2020-06-09 |
397.029999 |
402.309998 |
394.149994 |
397.160004 |
2279300 |
| ADBE |
2020-06-10 |
399.589996 |
409.980011 |
399.48999 |
406.820007 |
3611600 |
| ADBE |
2020-06-11 |
400.0 |
404.200012 |
387.369995 |
387.670013 |
4123700 |
| ADBE |
2020-06-12 |
409.299988 |
411.720001 |
395.410004 |
406.540009 |
8332600 |
| ADBE |
2020-06-15 |
398.799988 |
406.109985 |
397.0 |
401.339996 |
3781500 |
| ADBE |
2020-06-16 |
407.829987 |
414.679993 |
405.480011 |
411.670013 |
3764400 |
| ADBE |
2020-06-17 |
414.0 |
417.459991 |
411.359985 |
413.48999 |
2112300 |
| ADBE |
2020-06-18 |
413.5 |
420.839996 |
413.0 |
420.459991 |
2578400 |
| ADBE |
2020-06-19 |
423.76001 |
429.269989 |
419.649994 |
428.01001 |
3931600 |
| ADBE |
2020-06-22 |
428.959991 |
438.950012 |
428.540009 |
438.640015 |
3156300 |
| ADBE |
2020-06-23 |
440.070007 |
446.149994 |
436.01001 |
440.549988 |
3065900 |
| ADBE |
2020-06-24 |
440.0 |
442.670013 |
427.470001 |
431.679993 |
3329400 |
| ADBE |
2020-06-25 |
430.01001 |
437.98999 |
427.579987 |
436.950012 |
2275200 |
| ADBE |
2020-06-26 |
436.0 |
438.179993 |
424.709991 |
426.920013 |
3829700 |
| ADBE |
2020-06-29 |
427.109985 |
428.480011 |
416.029999 |
424.200012 |
2623900 |
| ADBE |
2020-06-30 |
426.679993 |
436.910004 |
423.859985 |
435.309998 |
2944700 |
| ADBE |
2020-07-01 |
434.799988 |
442.049988 |
433.619995 |
439.809998 |
2581700 |
| ADBE |
2020-07-02 |
445.0 |
448.160004 |
441.359985 |
442.950012 |
2503000 |
| ADBE |
2020-07-06 |
448.0 |
455.529999 |
444.690002 |
452.589996 |
2761200 |
| ADBE |
2020-07-07 |
452.589996 |
459.440002 |
448.720001 |
449.359985 |
2684600 |
| ADBE |
2020-07-08 |
453.76001 |
458.23999 |
452.0 |
457.679993 |
1999200 |
| ADBE |
2020-07-09 |
460.440002 |
463.799988 |
451.880005 |
460.839996 |
2269800 |
| ADBE |
2020-07-10 |
460.829987 |
467.209991 |
455.480011 |
466.200012 |
3676200 |
| ADBE |
2020-07-13 |
469.769989 |
470.609985 |
440.640015 |
442.470001 |
3480700 |
| ADBE |
2020-07-14 |
435.73999 |
437.209991 |
416.290009 |
433.779999 |
5666700 |
| ADBE |
2020-07-15 |
434.910004 |
439.630005 |
428.730011 |
433.01001 |
2566200 |
| ADBE |
2020-07-16 |
428.429993 |
430.589996 |
418.51001 |
426.290009 |
2677700 |
| ADBE |
2020-07-17 |
428.119995 |
433.5 |
423.700012 |
432.420013 |
2568200 |
| ADBE |
2020-07-20 |
434.059998 |
456.890015 |
433.0 |
455.269989 |
3512500 |
| ADBE |
2020-07-21 |
456.070007 |
456.98999 |
441.75 |
444.279999 |
2027600 |
| ADBE |
2020-07-22 |
447.549988 |
449.369995 |
441.76001 |
445.049988 |
1400300 |
| ADBE |
2020-07-23 |
445.040009 |
448.809998 |
430.299988 |
431.73999 |
2313900 |
| ADBE |
2020-07-24 |
425.0 |
435.0 |
423.440002 |
430.309998 |
1900800 |
| ADBE |
2020-07-27 |
431.769989 |
438.359985 |
431.01001 |
437.100006 |
1622000 |
| ADBE |
2020-07-28 |
436.829987 |
438.26001 |
431.329987 |
432.26001 |
1463400 |
| ADBE |
2020-07-29 |
435.160004 |
440.480011 |
435.040009 |
436.299988 |
1489300 |
| ADBE |
2020-07-30 |
429.980011 |
440.5 |
426.809998 |
438.880005 |
1449000 |
| ADBE |
2020-07-31 |
441.980011 |
444.440002 |
434.799988 |
444.320007 |
2034000 |
| ADBE |
2020-08-03 |
449.839996 |
450.73999 |
442.279999 |
447.970001 |
2075200 |
| ADBE |
2020-08-04 |
448.26001 |
449.079987 |
440.700012 |
446.920013 |
2622600 |
| ADBE |
2020-08-05 |
449.089996 |
454.040009 |
446.350006 |
449.51001 |
2353100 |
| ADBE |
2020-08-06 |
451.350006 |
464.369995 |
449.130005 |
464.109985 |
2362000 |
| ADBE |
2020-08-07 |
460.869995 |
461.790009 |
445.089996 |
449.570007 |
3289700 |
| ADBE |
2020-08-10 |
450.369995 |
451.130005 |
436.5 |
443.290009 |
1836800 |
| ADBE |
2020-08-11 |
440.26001 |
444.480011 |
431.589996 |
435.230011 |
1900200 |
| ADBE |
2020-08-12 |
437.369995 |
447.929993 |
437.369995 |
445.359985 |
2223700 |
| ADBE |
2020-08-13 |
446.070007 |
455.899994 |
446.070007 |
450.019989 |
2028000 |
| ADBE |
2020-08-14 |
451.390015 |
452.809998 |
444.429993 |
447.600006 |
1111000 |
| ADBE |
2020-08-17 |
450.0 |
456.100006 |
449.200012 |
451.579987 |
1555700 |
| ADBE |
2020-08-18 |
454.790009 |
464.5 |
452.839996 |
463.51001 |
2097700 |
| ADBE |
2020-08-19 |
464.290009 |
468.109985 |
457.589996 |
462.01001 |
2439200 |
| ADBE |
2020-08-20 |
460.98999 |
479.799988 |
458.890015 |
478.480011 |
2485000 |
| ADBE |
2020-08-21 |
477.089996 |
477.279999 |
470.339996 |
473.220001 |
2645600 |
| ADBE |
2020-08-24 |
478.140015 |
480.019989 |
469.519989 |
476.299988 |
1840500 |
| ADBE |
2020-08-25 |
476.670013 |
484.649994 |
474.429993 |
484.429993 |
3967400 |
| ADBE |
2020-08-26 |
496.950012 |
533.700012 |
492.230011 |
528.48999 |
7780300 |
| ADBE |
2020-08-27 |
519.01001 |
523.320007 |
504.459991 |
510.320007 |
3631800 |
| ADBE |
2020-08-28 |
512.330017 |
518.799988 |
510.940002 |
516.440002 |
1926300 |
| ADBE |
2020-08-31 |
513.859985 |
516.72998 |
507.769989 |
513.390015 |
2346700 |
| ADBE |
2020-09-01 |
515.0 |
528.539978 |
514.47998 |
527.950012 |
2404000 |
| ADBE |
2020-09-02 |
536.25 |
536.880005 |
521.409973 |
533.799988 |
2783400 |
| ADBE |
2020-09-03 |
526.039978 |
527.630005 |
493.420013 |
507.799988 |
5837600 |
| ADBE |
2020-09-04 |
504.649994 |
511.350006 |
471.709991 |
491.940002 |
3900300 |
| ADBE |
2020-09-08 |
471.890015 |
481.480011 |
461.179993 |
462.130005 |
4533100 |
| ADBE |
2020-09-09 |
473.910004 |
483.48999 |
462.480011 |
479.459991 |
3312100 |
| ADBE |
2020-09-10 |
491.149994 |
501.850006 |
473.5 |
476.26001 |
4248100 |
| ADBE |
2020-09-11 |
487.079987 |
489.410004 |
464.480011 |
471.350006 |
4414200 |
| ADBE |
2020-09-14 |
484.98999 |
490.440002 |
476.869995 |
485.910004 |
4463800 |
| ADBE |
2020-09-15 |
493.73999 |
499.690002 |
491.48999 |
497.670013 |
5682400 |
| ADBE |
2020-09-16 |
505.5 |
505.5 |
475.5 |
476.0 |
8462600 |
| ADBE |
2020-09-17 |
464.440002 |
475.170013 |
460.5 |
474.299988 |
4560800 |
| ADBE |
2020-09-18 |
477.399994 |
478.339996 |
452.519989 |
467.549988 |
7182300 |
| ADBE |
2020-09-21 |
460.309998 |
475.859985 |
456.730011 |
475.640015 |
3913700 |
| ADBE |
2020-09-22 |
479.309998 |
487.200012 |
469.559998 |
486.779999 |
2629100 |
| ADBE |
2020-09-23 |
486.880005 |
488.0 |
468.230011 |
470.390015 |
2671300 |
| ADBE |
2020-09-24 |
466.929993 |
471.429993 |
460.269989 |
467.670013 |
2838800 |
| ADBE |
2020-09-25 |
469.230011 |
481.579987 |
466.01001 |
479.779999 |
2541100 |
| ADBE |
2020-09-28 |
487.970001 |
489.390015 |
481.179993 |
488.51001 |
2844800 |
| ADBE |
2020-09-29 |
489.940002 |
493.450012 |
484.170013 |
489.329987 |
2030400 |
| ADBE |
2020-09-30 |
488.130005 |
497.23999 |
486.220001 |
490.429993 |
3508200 |
| ADBE |
2020-10-01 |
497.429993 |
501.5 |
495.76001 |
499.51001 |
2264600 |
| ADBE |
2020-10-02 |
487.98999 |
496.779999 |
478.640015 |
478.98999 |
2780900 |
| ADBE |
2020-10-05 |
483.25 |
486.690002 |
478.98999 |
486.470001 |
1984100 |
| ADBE |
2020-10-06 |
485.0 |
491.51001 |
477.5 |
478.980011 |
2041500 |
| ADBE |
2020-10-07 |
484.350006 |
493.980011 |
481.429993 |
493.149994 |
2025800 |
| ADBE |
2020-10-08 |
499.049988 |
499.48999 |
487.559998 |
490.839996 |
1590700 |
| ADBE |
2020-10-09 |
491.769989 |
502.170013 |
491.179993 |
502.160004 |
1853800 |
| ADBE |
2020-10-12 |
508.26001 |
516.0 |
499.540009 |
510.890015 |
3149700 |
| ADBE |
2020-10-13 |
512.190002 |
519.599976 |
511.899994 |
514.309998 |
2438100 |
| ADBE |
2020-10-14 |
514.340027 |
516.950012 |
501.600006 |
506.309998 |
2032900 |
| ADBE |
2020-10-15 |
499.26001 |
502.5 |
491.850006 |
501.149994 |
2042800 |
| ADBE |
2020-10-16 |
504.0 |
510.339996 |
500.700012 |
502.820007 |
2441200 |
| ADBE |
2020-10-19 |
507.75 |
507.75 |
493.200012 |
495.200012 |
1931400 |
| ADBE |
2020-10-20 |
495.25 |
500.170013 |
491.910004 |
494.579987 |
1453900 |
| ADBE |
2020-10-21 |
492.049988 |
499.809998 |
490.570007 |
495.959991 |
1369700 |
| ADBE |
2020-10-22 |
496.720001 |
496.859985 |
479.399994 |
483.600006 |
2613700 |
| ADBE |
2020-10-23 |
486.410004 |
488.51001 |
479.51001 |
488.5 |
1899300 |
| ADBE |
2020-10-26 |
480.880005 |
488.779999 |
470.130005 |
475.200012 |
2337400 |
| ADBE |
2020-10-27 |
479.779999 |
481.890015 |
473.470001 |
478.559998 |
1896500 |
| ADBE |
2020-10-28 |
469.170013 |
470.970001 |
455.880005 |
456.970001 |
2677300 |
| ADBE |
2020-10-29 |
459.320007 |
464.730011 |
457.279999 |
461.109985 |
2125300 |
| ADBE |
2020-10-30 |
458.320007 |
459.5 |
442.51001 |
447.100006 |
3127000 |
| ADBE |
2020-11-02 |
451.0 |
456.190002 |
438.940002 |
444.940002 |
2479000 |
| ADBE |
2020-11-03 |
448.98999 |
457.839996 |
445.670013 |
454.019989 |
1758600 |
| ADBE |
2020-11-04 |
477.929993 |
494.940002 |
474.470001 |
487.230011 |
4524300 |
| ADBE |
2020-11-05 |
499.269989 |
502.529999 |
489.799988 |
496.470001 |
2401000 |
| ADBE |
2020-11-06 |
494.950012 |
498.720001 |
483.0 |
494.630005 |
1956300 |
| ADBE |
2020-11-09 |
494.700012 |
499.410004 |
470.76001 |
471.140015 |
3625300 |
| ADBE |
2020-11-10 |
466.720001 |
468.01001 |
446.0 |
452.0 |
4920300 |
| ADBE |
2020-11-11 |
458.48999 |
470.119995 |
457.5 |
467.75 |
2634200 |
| ADBE |
2020-11-12 |
473.48999 |
474.929993 |
461.149994 |
462.579987 |
2115000 |
| ADBE |
2020-11-13 |
467.450012 |
470.600006 |
459.0 |
469.339996 |
2965600 |
| ADBE |
2020-11-16 |
460.429993 |
469.529999 |
458.25 |
460.950012 |
2522200 |
| ADBE |
2020-11-17 |
461.660004 |
469.910004 |
460.0 |
467.950012 |
2407600 |
| ADBE |
2020-11-18 |
466.709991 |
467.899994 |
459.26001 |
459.470001 |
2063200 |
| ADBE |
2020-11-19 |
460.0 |
471.040009 |
459.26001 |
466.410004 |
3132700 |
| ADBE |
2020-11-20 |
465.160004 |
470.0 |
462.359985 |
462.920013 |
1849900 |
| ADBE |
2020-11-23 |
464.630005 |
467.0 |
456.170013 |
460.609985 |
2370000 |
| ADBE |
2020-11-24 |
461.410004 |
464.48999 |
456.679993 |
462.700012 |
2584900 |
| ADBE |
2020-11-25 |
466.290009 |
472.529999 |
464.850006 |
470.079987 |
2634500 |
| ADBE |
2020-11-27 |
476.899994 |
482.410004 |
474.859985 |
477.029999 |
1815500 |
| ADBE |
2020-11-30 |
480.0 |
480.859985 |
469.200012 |
478.470001 |
2787000 |
| ADBE |
2020-12-01 |
482.01001 |
482.01001 |
471.630005 |
479.149994 |
2531100 |
| ADBE |
2020-12-02 |
475.670013 |
481.320007 |
470.119995 |
481.26001 |
2107100 |
| ADBE |
2020-12-03 |
482.209991 |
492.809998 |
481.5 |
484.279999 |
3062700 |
| ADBE |
2020-12-04 |
485.670013 |
491.390015 |
484.359985 |
486.0 |
2749800 |
| ADBE |
2020-12-07 |
487.0 |
499.290009 |
487.0 |
492.25 |
3441700 |
| ADBE |
2020-12-08 |
492.290009 |
496.040009 |
486.200012 |
495.279999 |
2175700 |
| ADBE |
2020-12-09 |
496.029999 |
497.0 |
479.26001 |
483.73999 |
3449100 |
| ADBE |
2020-12-10 |
483.73999 |
488.290009 |
470.950012 |
476.869995 |
3922000 |
| ADBE |
2020-12-11 |
475.980011 |
478.890015 |
468.820007 |
475.910004 |
3561300 |
| ADBE |
2020-12-14 |
475.609985 |
488.410004 |
475.5 |
486.420013 |
3945200 |
| ADBE |
2020-12-15 |
489.049988 |
489.5 |
480.529999 |
482.640015 |
2558600 |
| ADBE |
2020-12-16 |
485.0 |
491.5 |
484.109985 |
489.899994 |
2555600 |
| ADBE |
2020-12-17 |
493.0 |
496.98999 |
490.630005 |
495.359985 |
2178400 |
| ADBE |
2020-12-18 |
497.609985 |
504.070007 |
493.570007 |
502.950012 |
4667400 |
| ADBE |
2020-12-21 |
498.049988 |
502.0 |
491.5 |
498.390015 |
2412900 |
| ADBE |
2020-12-22 |
498.359985 |
506.920013 |
495.829987 |
504.170013 |
1701500 |
| ADBE |
2020-12-23 |
505.130005 |
505.459991 |
496.589996 |
496.910004 |
1428300 |
| ADBE |
2020-12-24 |
499.160004 |
503.01001 |
497.279999 |
499.859985 |
589200 |
| ADBE |
2020-12-28 |
505.609985 |
506.040009 |
496.820007 |
498.950012 |
1515400 |
| ADBE |
2020-12-29 |
501.170013 |
505.350006 |
499.73999 |
502.109985 |
1434100 |
| ADBE |
2020-12-30 |
503.049988 |
504.369995 |
496.329987 |
497.450012 |
1529900 |
| ADBE |
2020-12-31 |
497.98999 |
500.660004 |
494.890015 |
500.119995 |
1462100 |
| ADBE |
2021-01-04 |
500.299988 |
500.790009 |
476.279999 |
485.339996 |
3612900 |
| ADBE |
2021-01-05 |
485.880005 |
486.079987 |
479.200012 |
485.690002 |
2010100 |
| ADBE |
2021-01-06 |
474.100006 |
475.869995 |
466.0 |
466.309998 |
4156600 |
| ADBE |
2021-01-07 |
471.0 |
479.640015 |
468.25 |
477.73999 |
2901200 |
| ADBE |
2021-01-08 |
480.0 |
485.540009 |
477.209991 |
485.100006 |
2266100 |
| ADBE |
2021-01-11 |
481.98999 |
482.589996 |
471.299988 |
474.23999 |
2382400 |
| ADBE |
2021-01-12 |
474.410004 |
475.0 |
464.0 |
471.649994 |
2964900 |
| ADBE |
2021-01-13 |
472.0 |
477.850006 |
469.299988 |
472.049988 |
2105900 |
| ADBE |
2021-01-14 |
472.410004 |
473.549988 |
462.200012 |
463.269989 |
3508300 |
| ADBE |
2021-01-15 |
462.5 |
467.880005 |
457.48999 |
458.079987 |
3200400 |
| ADBE |
2021-01-19 |
461.170013 |
461.589996 |
453.339996 |
456.5 |
4419200 |
| ADBE |
2021-01-20 |
462.730011 |
472.390015 |
458.769989 |
469.730011 |
3859000 |
| ADBE |
2021-01-21 |
470.26001 |
474.690002 |
466.100006 |
472.019989 |
2768700 |
| ADBE |
2021-01-22 |
472.5 |
476.350006 |
470.609985 |
472.440002 |
2534300 |
| ADBE |
2021-01-25 |
474.51001 |
477.700012 |
463.980011 |
473.440002 |
2697400 |
| ADBE |
2021-01-26 |
473.730011 |
477.220001 |
467.76001 |
476.279999 |
2363100 |
| ADBE |
2021-01-27 |
470.98999 |
473.670013 |
455.070007 |
460.0 |
3586400 |
| ADBE |
2021-01-28 |
459.070007 |
475.019989 |
459.070007 |
465.670013 |
3000700 |
| ADBE |
2021-01-29 |
462.170013 |
465.0 |
455.109985 |
458.769989 |
3061100 |
| ADBE |
2021-02-01 |
462.279999 |
474.799988 |
459.820007 |
470.0 |
2554800 |
| ADBE |
2021-02-02 |
473.649994 |
487.369995 |
472.549988 |
484.929993 |
3022000 |
| ADBE |
2021-02-03 |
487.089996 |
488.850006 |
479.170013 |
481.920013 |
2146900 |
| ADBE |
2021-02-04 |
484.220001 |
489.880005 |
481.920013 |
489.380005 |
2005100 |
| ADBE |
2021-02-05 |
490.920013 |
495.100006 |
488.0 |
492.119995 |
1675000 |
| ADBE |
2021-02-08 |
494.26001 |
497.859985 |
489.209991 |
493.76001 |
1727000 |
| ADBE |
2021-02-09 |
495.0 |
497.950012 |
492.01001 |
496.049988 |
1571500 |
| ADBE |
2021-02-10 |
499.170013 |
499.98999 |
490.269989 |
492.670013 |
1764500 |
| ADBE |
2021-02-11 |
494.529999 |
497.0 |
491.079987 |
496.619995 |
1609800 |
| ADBE |
2021-02-12 |
495.160004 |
499.359985 |
491.76001 |
498.839996 |
1450600 |
| ADBE |
2021-02-16 |
500.029999 |
506.51001 |
497.600006 |
501.640015 |
1845900 |
| ADBE |
2021-02-17 |
495.410004 |
495.549988 |
485.51001 |
491.230011 |
2112000 |
| ADBE |
2021-02-18 |
486.320007 |
489.799988 |
480.0 |
488.369995 |
1803200 |
| ADBE |
2021-02-19 |
487.160004 |
488.649994 |
476.100006 |
479.119995 |
2720700 |
| ADBE |
2021-02-22 |
470.480011 |
472.100006 |
466.660004 |
467.329987 |
2510500 |
| ADBE |
2021-02-23 |
461.019989 |
471.440002 |
450.119995 |
467.799988 |
4164300 |
| ADBE |
2021-02-24 |
463.48999 |
477.350006 |
460.290009 |
476.619995 |
3390600 |
| ADBE |
2021-02-25 |
471.23999 |
476.309998 |
456.01001 |
459.160004 |
3252500 |
| ADBE |
2021-02-26 |
462.799988 |
467.320007 |
456.01001 |
459.670013 |
3154500 |
| ADBE |
2021-03-01 |
465.679993 |
470.5 |
462.649994 |
469.570007 |
2358600 |
| ADBE |
2021-03-02 |
473.029999 |
473.799988 |
463.459991 |
466.589996 |
2211000 |
| ADBE |
2021-03-03 |
463.220001 |
464.679993 |
448.089996 |
448.450012 |
2808100 |
| ADBE |
2021-03-04 |
446.450012 |
457.529999 |
437.630005 |
439.059998 |
4486400 |
| ADBE |
2021-03-05 |
444.880005 |
444.950012 |
423.709991 |
440.829987 |
4615000 |
| ADBE |
2021-03-08 |
439.76001 |
440.98999 |
420.779999 |
421.200012 |
3885100 |
| ADBE |
2021-03-09 |
437.839996 |
442.75 |
436.0 |
439.179993 |
3926400 |
| ADBE |
2021-03-10 |
445.730011 |
448.459991 |
436.820007 |
437.01001 |
2747300 |
| ADBE |
2021-03-11 |
448.140015 |
454.070007 |
447.309998 |
451.059998 |
2762200 |
| ADBE |
2021-03-12 |
443.450012 |
445.890015 |
438.600006 |
444.299988 |
2183100 |
| ADBE |
2021-03-15 |
444.399994 |
447.790009 |
437.769989 |
447.589996 |
2508400 |
| ADBE |
2021-03-16 |
452.01001 |
457.410004 |
449.670013 |
450.540009 |
2618800 |
| ADBE |
2021-03-17 |
445.440002 |
453.940002 |
441.019989 |
451.01001 |
2502700 |
| ADBE |
2021-03-18 |
443.160004 |
446.859985 |
438.5 |
439.179993 |
2931200 |
| ADBE |
2021-03-19 |
439.179993 |
444.5 |
438.140015 |
441.5 |
3923800 |
| ADBE |
2021-03-22 |
444.859985 |
457.820007 |
444.859985 |
452.410004 |
2944300 |
| ADBE |
2021-03-23 |
457.350006 |
466.880005 |
456.410004 |
460.200012 |
5317000 |
| ADBE |
2021-03-24 |
464.76001 |
465.609985 |
448.339996 |
451.51001 |
5214100 |
| ADBE |
2021-03-25 |
448.329987 |
456.869995 |
445.410004 |
450.98999 |
3201500 |
| ADBE |
2021-03-26 |
450.25 |
469.769989 |
449.049988 |
469.089996 |
3615900 |
| ADBE |
2021-03-29 |
469.029999 |
472.0 |
462.5 |
469.320007 |
3141900 |
| ADBE |
2021-03-30 |
462.579987 |
469.089996 |
461.5 |
465.459991 |
2436300 |
| ADBE |
2021-03-31 |
469.700012 |
482.410004 |
468.700012 |
475.369995 |
3155900 |
| ADBE |
2021-04-01 |
483.119995 |
487.040009 |
480.709991 |
483.339996 |
2664700 |
| ADBE |
2021-04-05 |
483.690002 |
495.51001 |
480.5 |
491.619995 |
2982500 |
| ADBE |
2021-04-06 |
492.320007 |
495.589996 |
487.570007 |
491.339996 |
1878300 |
| ADBE |
2021-04-07 |
492.980011 |
494.850006 |
487.890015 |
493.410004 |
1576800 |
| ADBE |
2021-04-08 |
500.160004 |
504.600006 |
498.140015 |
499.839996 |
2026000 |
| ADBE |
2021-04-09 |
498.369995 |
504.440002 |
492.600006 |
504.040009 |
1886900 |
| ADBE |
2021-04-12 |
499.290009 |
506.940002 |
498.440002 |
506.029999 |
1584600 |
| ADBE |
2021-04-13 |
506.850006 |
517.26001 |
506.779999 |
514.859985 |
2195400 |
| ADBE |
2021-04-14 |
514.0 |
517.780029 |
509.130005 |
510.630005 |
1956400 |
| ADBE |
2021-04-15 |
515.669983 |
524.590027 |
515.099976 |
523.25 |
2122300 |
| ADBE |
2021-04-16 |
524.210022 |
525.440002 |
518.549988 |
525.080017 |
2031600 |
| ADBE |
2021-04-19 |
523.130005 |
524.0 |
514.440002 |
516.169983 |
1917700 |
| ADBE |
2021-04-20 |
515.289978 |
517.289978 |
510.600006 |
514.210022 |
1677500 |
| ADBE |
2021-04-21 |
515.02002 |
515.47998 |
509.549988 |
512.340027 |
1678100 |
| ADBE |
2021-04-22 |
508.079987 |
512.77002 |
504.059998 |
507.290009 |
2084600 |
| ADBE |
2021-04-23 |
508.790009 |
517.5 |
508.399994 |
515.840027 |
2257500 |
| ADBE |
2021-04-26 |
513.570007 |
516.309998 |
510.25 |
515.700012 |
1387500 |
| ADBE |
2021-04-27 |
518.0 |
519.159973 |
511.350006 |
517.320007 |
1944000 |
| ADBE |
2021-04-28 |
515.23999 |
519.130005 |
510.019989 |
515.47998 |
1472200 |
| ADBE |
2021-04-29 |
518.109985 |
520.450012 |
510.619995 |
516.090027 |
1592500 |
| ADBE |
2021-04-30 |
514.130005 |
515.049988 |
507.149994 |
508.339996 |
1950500 |
| ADBE |
2021-05-03 |
510.970001 |
511.73999 |
501.119995 |
503.459991 |
1458600 |
| ADBE |
2021-05-04 |
499.470001 |
499.470001 |
484.829987 |
490.700012 |
2528900 |
| ADBE |
2021-05-05 |
495.690002 |
498.630005 |
484.440002 |
486.690002 |
1875300 |
| ADBE |
2021-05-06 |
485.670013 |
485.670013 |
475.920013 |
483.609985 |
2537100 |
| ADBE |
2021-05-07 |
496.0 |
499.149994 |
485.779999 |
488.730011 |
1632300 |
| ADBE |
2021-05-10 |
487.540009 |
489.040009 |
478.630005 |
479.380005 |
1970900 |
| ADBE |
2021-05-11 |
471.029999 |
486.910004 |
468.5 |
485.190002 |
2293700 |
| ADBE |
2021-05-12 |
477.190002 |
480.98999 |
469.570007 |
472.089996 |
2399500 |
| ADBE |
2021-05-13 |
478.01001 |
480.459991 |
471.76001 |
474.160004 |
1996500 |
| ADBE |
2021-05-14 |
481.630005 |
488.329987 |
478.690002 |
486.559998 |
1857100 |
| ADBE |
2021-05-17 |
487.029999 |
487.869995 |
478.109985 |
482.73999 |
1581000 |
| ADBE |
2021-05-18 |
484.630005 |
488.320007 |
480.459991 |
480.619995 |
1395100 |
| ADBE |
2021-05-19 |
473.019989 |
480.869995 |
472.0 |
480.470001 |
2047500 |
| ADBE |
2021-05-20 |
483.679993 |
495.359985 |
482.609985 |
491.670013 |
1991100 |
| ADBE |
2021-05-21 |
494.190002 |
496.230011 |
487.130005 |
488.070007 |
1567800 |
| ADBE |
2021-05-24 |
494.640015 |
499.98999 |
492.01001 |
497.829987 |
1846900 |
| ADBE |
2021-05-25 |
499.019989 |
505.600006 |
498.869995 |
505.079987 |
2322500 |
| ADBE |
2021-05-26 |
506.269989 |
509.5 |
504.630005 |
506.980011 |
1695600 |
| ADBE |
2021-05-27 |
505.0 |
505.0 |
497.450012 |
498.279999 |
2957300 |
| ADBE |
2021-05-28 |
506.079987 |
511.369995 |
504.190002 |
504.579987 |
1924800 |
| ADBE |
2021-06-01 |
504.540009 |
506.0 |
492.309998 |
495.910004 |
2189000 |
| ADBE |
2021-06-02 |
495.179993 |
501.820007 |
493.089996 |
495.769989 |
1761300 |
| ADBE |
2021-06-03 |
492.399994 |
496.76001 |
487.339996 |
493.140015 |
1539100 |
| ADBE |
2021-06-04 |
498.730011 |
506.5 |
497.720001 |
504.5 |
1644200 |
| ADBE |
2021-06-07 |
504.98999 |
509.779999 |
502.0 |
509.470001 |
1768500 |
| ADBE |
2021-06-08 |
511.149994 |
516.289978 |
508.070007 |
509.200012 |
1747800 |
| ADBE |
2021-06-09 |
513.98999 |
518.320007 |
512.47998 |
514.679993 |
1702400 |
| ADBE |
2021-06-10 |
513.98999 |
536.409973 |
513.01001 |
535.52002 |
3152400 |
| ADBE |
2021-06-11 |
529.75 |
541.849976 |
529.75 |
541.26001 |
2871300 |
| ADBE |
2021-06-14 |
545.039978 |
561.359985 |
543.25 |
556.950012 |
3522600 |
| ADBE |
2021-06-15 |
554.98999 |
555.0 |
547.22998 |
548.460022 |
2424800 |
| ADBE |
2021-06-16 |
548.460022 |
553.98999 |
535.719971 |
543.330017 |
2842000 |
| ADBE |
2021-06-17 |
539.98999 |
552.719971 |
538.75 |
551.359985 |
3566400 |
| ADBE |
2021-06-18 |
569.960022 |
570.0 |
556.390015 |
565.590027 |
6762000 |
| ADBE |
2021-06-21 |
565.98999 |
570.190002 |
560.349976 |
567.349976 |
2625900 |
| ADBE |
2021-06-22 |
568.51001 |
576.309998 |
567.0 |
575.73999 |
2370400 |
| ADBE |
2021-06-23 |
577.98999 |
579.799988 |
570.710022 |
574.22998 |
1616700 |
| ADBE |
2021-06-24 |
575.900024 |
580.969971 |
574.960022 |
578.26001 |
1835000 |
| ADBE |
2021-06-25 |
578.640015 |
582.0 |
577.059998 |
579.659973 |
2133500 |
| ADBE |
2021-06-28 |
582.710022 |
589.409973 |
581.0 |
588.799988 |
1714000 |
| ADBE |
2021-06-29 |
586.780029 |
591.340027 |
583.900024 |
590.75 |
1204800 |
| ADBE |
2021-06-30 |
590.75 |
592.23999 |
585.0 |
585.640015 |
1704200 |
| ADBE |
2021-07-01 |
583.330017 |
587.780029 |
581.349976 |
584.72998 |
1646100 |
| ADBE |
2021-07-02 |
588.669983 |
594.080017 |
587.960022 |
593.070007 |
1744600 |
| ADBE |
2021-07-06 |
595.869995 |
600.659973 |
592.47998 |
596.900024 |
1657400 |
| ADBE |
2021-07-07 |
600.0 |
607.669983 |
597.400024 |
605.77002 |
2022500 |
| ADBE |
2021-07-08 |
595.640015 |
607.299988 |
593.330017 |
605.950012 |
1846600 |
| ADBE |
2021-07-09 |
601.429993 |
605.950012 |
597.440002 |
604.5 |
2145200 |
| ADBE |
2021-07-12 |
606.0 |
607.419983 |
596.47998 |
600.200012 |
1696200 |
| ADBE |
2021-07-13 |
600.559998 |
609.330017 |
598.419983 |
605.01001 |
1435600 |
| ADBE |
2021-07-14 |
608.140015 |
611.299988 |
604.01001 |
608.830017 |
1376900 |
| ADBE |
2021-07-15 |
608.400024 |
609.950012 |
602.650024 |
606.169983 |
1618100 |
| ADBE |
2021-07-16 |
608.710022 |
611.619995 |
603.659973 |
606.099976 |
1249700 |
| ADBE |
2021-07-19 |
602.75 |
610.690002 |
598.140015 |
602.049988 |
2046600 |
| ADBE |
2021-07-20 |
605.390015 |
612.75 |
598.47998 |
608.719971 |
1675700 |
| ADBE |
2021-07-21 |
605.719971 |
612.580017 |
603.320007 |
612.26001 |
1381000 |
| ADBE |
2021-07-22 |
614.580017 |
623.950012 |
614.580017 |
623.679993 |
1477900 |
| ADBE |
2021-07-23 |
625.76001 |
631.640015 |
622.0 |
625.869995 |
2030400 |
| ADBE |
2021-07-26 |
624.179993 |
625.869995 |
619.72998 |
620.799988 |
1389800 |
| ADBE |
2021-07-27 |
621.0 |
623.919983 |
610.640015 |
618.280029 |
1540300 |
| ADBE |
2021-07-28 |
620.98999 |
626.0 |
617.570007 |
620.919983 |
1468100 |
| ADBE |
2021-07-29 |
617.039978 |
625.669983 |
617.039978 |
621.700012 |
1068900 |
| ADBE |
2021-07-30 |
619.030029 |
622.799988 |
617.289978 |
621.630005 |
1403400 |
| ADBE |
2021-08-02 |
625.869995 |
627.599976 |
612.929993 |
618.75 |
1466800 |
| ADBE |
2021-08-03 |
620.22998 |
624.700012 |
614.0 |
621.280029 |
1067300 |
| ADBE |
2021-08-04 |
622.469971 |
627.080017 |
617.619995 |
625.679993 |
1306800 |
| ADBE |
2021-08-05 |
626.98999 |
632.469971 |
623.0 |
632.080017 |
1158200 |
| ADBE |
2021-08-06 |
629.27002 |
631.840027 |
625.169983 |
631.380005 |
1127700 |
| ADBE |
2021-08-09 |
634.97998 |
634.97998 |
626.919983 |
629.219971 |
1118900 |
| ADBE |
2021-08-10 |
630.47998 |
633.299988 |
620.599976 |
621.73999 |
1540100 |
| ADBE |
2021-08-11 |
623.76001 |
627.419983 |
621.650024 |
626.030029 |
1328300 |
| ADBE |
2021-08-12 |
626.0 |
636.640015 |
624.039978 |
634.349976 |
1163100 |
| ADBE |
2021-08-13 |
634.48999 |
638.429993 |
632.349976 |
637.309998 |
932800 |
| ADBE |
2021-08-16 |
637.030029 |
638.02002 |
628.190002 |
636.940002 |
1105500 |
| ADBE |
2021-08-17 |
636.549988 |
637.0 |
630.219971 |
635.01001 |
1346300 |
| ADBE |
2021-08-18 |
632.799988 |
637.140015 |
626.049988 |
626.77002 |
1386500 |
| ADBE |
2021-08-19 |
624.880005 |
642.549988 |
623.630005 |
637.659973 |
1693700 |
| ADBE |
2021-08-20 |
639.840027 |
652.0 |
634.530029 |
647.340027 |
1434000 |
| ADBE |
2021-08-23 |
645.869995 |
658.5 |
645.52002 |
656.859985 |
1652400 |
| ADBE |
2021-08-24 |
659.140015 |
660.0 |
653.400024 |
657.23999 |
866400 |
| ADBE |
2021-08-25 |
658.609985 |
661.059998 |
651.640015 |
656.799988 |
1047900 |
| ADBE |
2021-08-26 |
653.590027 |
657.909973 |
649.349976 |
652.390015 |
1619200 |
| ADBE |
2021-08-27 |
652.52002 |
662.609985 |
651.859985 |
658.52002 |
1142300 |
| ADBE |
2021-08-30 |
659.780029 |
667.669983 |
659.780029 |
665.98999 |
1341500 |
| ADBE |
2021-08-31 |
667.900024 |
667.900024 |
660.460022 |
663.700012 |
1877800 |
| ADBE |
2021-09-01 |
664.51001 |
668.960022 |
662.0 |
665.890015 |
1261200 |
| ADBE |
2021-09-02 |
669.820007 |
669.849976 |
661.669983 |
664.640015 |
1402400 |
| ADBE |
2021-09-03 |
664.429993 |
673.880005 |
664.299988 |
666.590027 |
1640300 |
| ADBE |
2021-09-07 |
667.349976 |
668.869995 |
656.549988 |
661.390015 |
1382300 |
| ADBE |
2021-09-08 |
660.150024 |
664.080017 |
657.099976 |
663.219971 |
1367700 |
| ADBE |
2021-09-09 |
664.840027 |
667.460022 |
659.929993 |
661.679993 |
1110200 |
| ADBE |
2021-09-10 |
666.179993 |
668.869995 |
658.200012 |
658.940002 |
1204200 |
| ADBE |
2021-09-13 |
663.039978 |
663.599976 |
640.23999 |
645.150024 |
2242500 |
| ADBE |
2021-09-14 |
646.0 |
649.580017 |
642.460022 |
645.01001 |
2150200 |
| ADBE |
2021-09-15 |
652.320007 |
663.309998 |
650.97998 |
661.080017 |
2009300 |
| ADBE |
2021-09-16 |
657.530029 |
666.469971 |
654.710022 |
665.109985 |
2046100 |
| ADBE |
2021-09-17 |
663.210022 |
665.0 |
652.039978 |
654.47998 |
3553200 |
| ADBE |
2021-09-20 |
646.039978 |
653.929993 |
633.049988 |
641.289978 |
2637400 |
| ADBE |
2021-09-21 |
646.880005 |
650.950012 |
640.299988 |
645.890015 |
2449300 |
| ADBE |
2021-09-22 |
624.789978 |
628.940002 |
615.059998 |
626.080017 |
5689600 |
| ADBE |
2021-09-23 |
632.289978 |
633.820007 |
627.02002 |
630.840027 |
2985500 |
| ADBE |
2021-09-24 |
628.0 |
629.030029 |
618.219971 |
622.710022 |
2809000 |
| ADBE |
2021-09-27 |
615.799988 |
616.659973 |
602.72998 |
603.650024 |
4152200 |
| ADBE |
2021-09-28 |
596.309998 |
596.309998 |
578.330017 |
578.77002 |
5108900 |
| ADBE |
2021-09-29 |
585.450012 |
586.549988 |
576.070007 |
577.700012 |
2726800 |
| ADBE |
2021-09-30 |
580.640015 |
586.190002 |
573.23999 |
575.719971 |
2743600 |
| ADBE |
2021-10-01 |
577.52002 |
581.469971 |
568.609985 |
577.469971 |
2915300 |
| ADBE |
2021-10-04 |
574.590027 |
576.799988 |
552.140015 |
558.48999 |
3977000 |
| ADBE |
2021-10-05 |
563.909973 |
570.289978 |
559.210022 |
566.700012 |
2337800 |
| ADBE |
2021-10-06 |
561.23999 |
572.159973 |
560.210022 |
570.309998 |
2043200 |
| ADBE |
2021-10-07 |
578.460022 |
586.150024 |
576.190002 |
578.960022 |
2648500 |
| ADBE |
2021-10-08 |
581.299988 |
583.609985 |
575.52002 |
576.859985 |
2050700 |
| ADBE |
2021-10-11 |
574.5 |
582.280029 |
571.5 |
573.070007 |
1410600 |
| ADBE |
2021-10-12 |
579.159973 |
584.219971 |
574.419983 |
580.690002 |
1740200 |
| ADBE |
2021-10-13 |
585.26001 |
593.539978 |
582.659973 |
591.119995 |
2142300 |
| ADBE |
2021-10-14 |
600.0 |
609.440002 |
596.969971 |
607.51001 |
2500900 |
| ADBE |
2021-10-15 |
611.690002 |
612.25 |
607.549988 |
610.090027 |
1960100 |
| ADBE |
2021-10-18 |
610.650024 |
623.469971 |
607.570007 |
622.830017 |
1905100 |
| ADBE |
2021-10-19 |
625.26001 |
639.390015 |
625.26001 |
636.070007 |
2470000 |
| ADBE |
2021-10-20 |
639.280029 |
641.289978 |
630.169983 |
632.369995 |
1497200 |
| ADBE |
2021-10-21 |
632.0 |
639.169983 |
629.0 |
638.659973 |
1586600 |
| ADBE |
2021-10-22 |
640.429993 |
644.429993 |
634.450012 |
643.580017 |
1786500 |
| ADBE |
2021-10-25 |
644.469971 |
649.619995 |
639.070007 |
646.969971 |
1629400 |
| ADBE |
2021-10-26 |
650.909973 |
659.190002 |
642.099976 |
642.5 |
2154000 |
| ADBE |
2021-10-27 |
644.47998 |
648.809998 |
639.809998 |
640.080017 |
1629900 |
| ADBE |
2021-10-28 |
638.0 |
642.48999 |
633.27002 |
639.280029 |
2085000 |
| ADBE |
2021-10-29 |
637.77002 |
651.309998 |
637.0 |
650.359985 |
1927700 |
| ADBE |
2021-11-01 |
651.049988 |
654.0 |
634.780029 |
640.200012 |
2215800 |
| ADBE |
2021-11-02 |
641.119995 |
647.73999 |
639.22998 |
640.400024 |
1770000 |
| ADBE |
2021-11-03 |
645.52002 |
656.5 |
640.0 |
655.179993 |
1970700 |
| ADBE |
2021-11-04 |
659.440002 |
676.080017 |
657.75 |
674.080017 |
2480600 |
| ADBE |
2021-11-05 |
676.73999 |
677.76001 |
661.109985 |
662.719971 |
2517600 |
| ADBE |
2021-11-08 |
666.559998 |
668.25 |
661.400024 |
666.02002 |
1497200 |
| ADBE |
2021-11-09 |
667.690002 |
669.659973 |
663.0 |
667.919983 |
1128000 |
| ADBE |
2021-11-10 |
663.200012 |
665.809998 |
645.859985 |
647.5 |
2038200 |
| ADBE |
2021-11-11 |
649.609985 |
652.570007 |
642.099976 |
643.169983 |
1271100 |
| ADBE |
2021-11-12 |
649.01001 |
658.469971 |
647.159973 |
657.599976 |
1286500 |
| ADBE |
2021-11-15 |
658.369995 |
663.669983 |
655.190002 |
659.72998 |
1077600 |
| ADBE |
2021-11-16 |
659.140015 |
673.73999 |
658.98999 |
671.030029 |
1422000 |
| ADBE |
2021-11-17 |
671.76001 |
672.73999 |
662.840027 |
670.669983 |
1221900 |
| ADBE |
2021-11-18 |
670.619995 |
676.549988 |
665.080017 |
670.960022 |
1493800 |
| ADBE |
2021-11-19 |
681.26001 |
699.5 |
678.909973 |
688.369995 |
3090900 |
| ADBE |
2021-11-22 |
696.280029 |
699.539978 |
672.659973 |
673.570007 |
2284700 |
| ADBE |
2021-11-23 |
662.700012 |
667.570007 |
648.609985 |
665.159973 |
2502800 |
| ADBE |
2021-11-24 |
655.830017 |
668.869995 |
647.140015 |
668.320007 |
2426800 |
| ADBE |
2021-11-26 |
670.25 |
684.0 |
659.679993 |
662.099976 |
2204000 |
| ADBE |
2021-11-29 |
668.0 |
691.359985 |
665.77002 |
687.48999 |
2728800 |
| ADBE |
2021-11-30 |
687.219971 |
694.890015 |
667.830017 |
669.849976 |
4703600 |
| ADBE |
2021-12-01 |
676.0 |
678.780029 |
656.280029 |
657.409973 |
2831800 |
| ADBE |
2021-12-02 |
655.950012 |
674.849976 |
653.619995 |
671.880005 |
2675400 |
| ADBE |
2021-12-03 |
658.099976 |
662.090027 |
604.299988 |
616.530029 |
6741800 |
| ADBE |
2021-12-06 |
617.469971 |
625.900024 |
605.72998 |
622.039978 |
3170000 |
| ADBE |
2021-12-07 |
644.190002 |
655.219971 |
640.049988 |
649.960022 |
3943500 |
| ADBE |
2021-12-08 |
647.299988 |
654.650024 |
641.609985 |
653.099976 |
2416200 |
| ADBE |
2021-12-09 |
650.919983 |
655.719971 |
630.880005 |
632.570007 |
2550700 |
| ADBE |
2021-12-10 |
638.130005 |
654.969971 |
635.099976 |
654.450012 |
2873000 |
| ADBE |
2021-12-13 |
652.77002 |
675.210022 |
650.97998 |
658.299988 |
3829400 |
| ADBE |
2021-12-14 |
635.359985 |
636.0 |
599.099976 |
614.859985 |
5934200 |
| ADBE |
2021-12-15 |
615.960022 |
631.25 |
604.619995 |
630.330017 |
4288800 |
| ADBE |
2021-12-16 |
578.400024 |
591.580017 |
556.150024 |
566.090027 |
10961200 |
| ADBE |
2021-12-17 |
566.090027 |
566.98999 |
545.140015 |
556.640015 |
7999200 |
| ADBE |
2021-12-20 |
545.609985 |
557.27002 |
543.5 |
549.77002 |
3441100 |
| ADBE |
2021-12-21 |
550.909973 |
559.890015 |
538.049988 |
557.52002 |
4104700 |
| ADBE |
2021-12-22 |
560.299988 |
564.919983 |
552.23999 |
563.97998 |
4526200 |
| ADBE |
2021-12-23 |
568.960022 |
572.570007 |
566.159973 |
569.619995 |
2147700 |
| ADBE |
2021-12-27 |
575.039978 |
580.880005 |
572.090027 |
577.679993 |
1980100 |
| ADBE |
2021-12-28 |
582.840027 |
582.880005 |
568.349976 |
569.359985 |
2107800 |
| ADBE |
2021-12-29 |
573.330017 |
576.960022 |
562.780029 |
569.289978 |
2484200 |
| ADBE |
2021-12-30 |
570.570007 |
578.98999 |
566.039978 |
570.530029 |
1564600 |
| ADBE |
2021-12-31 |
570.0 |
570.169983 |
565.070007 |
567.059998 |
1581400 |
| ADBE |
2022-01-03 |
566.650024 |
575.0 |
553.27002 |
564.369995 |
2862700 |
| ADBE |
2022-01-04 |
563.900024 |
564.299988 |
541.309998 |
554.0 |
4344800 |
| ADBE |
2022-01-05 |
535.0 |
538.75 |
514.0 |
514.429993 |
7394800 |
| ADBE |
2022-01-06 |
510.0 |
526.309998 |
508.200012 |
514.119995 |
3913600 |
| ADBE |
2022-01-07 |
513.659973 |
520.419983 |
504.0 |
510.700012 |
3605400 |
| ADBE |
2022-01-10 |
500.0 |
526.580017 |
497.01001 |
525.830017 |
5429700 |
| ADBE |
2022-01-11 |
525.549988 |
535.179993 |
520.97998 |
529.890015 |
3422200 |
| ADBE |
2022-01-12 |
533.090027 |
541.590027 |
529.280029 |
532.369995 |
2901800 |
| ADBE |
2022-01-13 |
532.219971 |
535.27002 |
516.320007 |
516.900024 |
3406500 |
| ADBE |
2022-01-14 |
514.48999 |
522.570007 |
511.269989 |
520.599976 |
2659800 |
| ADBE |
2022-01-18 |
510.390015 |
519.390015 |
504.980011 |
513.340027 |
3461000 |
| ADBE |
2022-01-19 |
516.47998 |
528.919983 |
515.299988 |
516.580017 |
2985900 |
| ADBE |
2022-01-20 |
522.380005 |
532.030029 |
509.640015 |
510.850006 |
3208100 |
| ADBE |
2022-01-21 |
508.5 |
513.859985 |
499.269989 |
499.910004 |
4276100 |
| ADBE |
2022-01-24 |
491.070007 |
520.429993 |
483.309998 |
519.659973 |
7538000 |
| ADBE |
2022-01-25 |
505.51001 |
514.26001 |
500.01001 |
502.720001 |
4051500 |
| ADBE |
2022-01-26 |
514.0 |
520.48999 |
494.220001 |
500.809998 |
4449500 |
| ADBE |
2022-01-27 |
508.940002 |
513.22998 |
485.619995 |
493.049988 |
5865400 |
| ADBE |
2022-01-28 |
494.089996 |
519.0 |
480.619995 |
518.159973 |
4339000 |
| ADBE |
2022-01-31 |
518.97998 |
534.940002 |
514.390015 |
534.299988 |
3995100 |
| ADBE |
2022-02-01 |
536.0 |
538.77002 |
527.719971 |
535.97998 |
2307400 |
| ADBE |
2022-02-02 |
536.25 |
540.460022 |
529.320007 |
533.090027 |
2494100 |
| ADBE |
2022-02-03 |
522.869995 |
525.179993 |
508.75 |
510.829987 |
3058700 |
| ADBE |
2022-02-04 |
503.769989 |
519.969971 |
503.769989 |
513.539978 |
2583700 |
| ADBE |
2022-02-07 |
516.0 |
516.0 |
500.950012 |
507.100006 |
3120500 |
| ADBE |
2022-02-08 |
501.630005 |
513.51001 |
501.070007 |
511.309998 |
3205500 |
| ADBE |
2022-02-09 |
520.349976 |
522.47998 |
515.059998 |
521.75 |
2542200 |
| ADBE |
2022-02-10 |
508.079987 |
514.47998 |
492.279999 |
495.019989 |
4735800 |
| ADBE |
2022-02-11 |
497.920013 |
499.929993 |
472.899994 |
473.970001 |
5027000 |
| ADBE |
2022-02-14 |
473.200012 |
478.570007 |
469.209991 |
474.01001 |
3372100 |
| ADBE |
2022-02-15 |
482.529999 |
482.529999 |
472.390015 |
479.5 |
3743100 |
| ADBE |
2022-02-16 |
476.48999 |
480.209991 |
467.269989 |
477.700012 |
3750500 |
| ADBE |
2022-02-17 |
473.140015 |
476.450012 |
456.049988 |
457.709991 |
4021100 |
| ADBE |
2022-02-18 |
458.690002 |
459.299988 |
441.769989 |
442.559998 |
5194200 |
| ADBE |
2022-02-22 |
440.350006 |
451.089996 |
435.049988 |
438.399994 |
4287600 |
| ADBE |
2022-02-23 |
447.779999 |
449.589996 |
428.059998 |
429.450012 |
4263000 |
| ADBE |
2022-02-24 |
418.589996 |
465.929993 |
416.809998 |
463.820007 |
6448800 |
| ADBE |
2022-02-25 |
465.390015 |
468.519989 |
456.019989 |
465.540009 |
2869700 |
| ADBE |
2022-02-28 |
462.399994 |
468.480011 |
458.859985 |
467.679993 |
3302300 |
| ADBE |
2022-03-01 |
468.0 |
479.209991 |
462.920013 |
466.679993 |
3352800 |
| ADBE |
2022-03-02 |
471.940002 |
477.48999 |
466.040009 |
471.179993 |
2948500 |
| ADBE |
2022-03-03 |
475.829987 |
476.049988 |
455.450012 |
459.079987 |
2906300 |
| ADBE |
2022-03-04 |
455.48999 |
463.519989 |
447.0 |
452.130005 |
2751600 |
| ADBE |
2022-03-07 |
456.220001 |
457.679993 |
437.179993 |
437.970001 |
3676100 |
| ADBE |
2022-03-08 |
432.51001 |
443.799988 |
421.359985 |
431.529999 |
3734800 |
| ADBE |
2022-03-09 |
443.799988 |
453.109985 |
438.929993 |
450.869995 |
2905700 |
| ADBE |
2022-03-10 |
444.679993 |
447.649994 |
433.01001 |
438.950012 |
2722300 |
| ADBE |
2022-03-11 |
439.660004 |
440.609985 |
415.429993 |
416.380005 |
4434500 |
| ADBE |
2022-03-14 |
413.359985 |
422.380005 |
407.940002 |
411.5 |
3731400 |
| ADBE |
2022-03-15 |
415.970001 |
422.959991 |
413.170013 |
421.660004 |
3201700 |
| ADBE |
2022-03-16 |
431.73999 |
442.519989 |
424.350006 |
442.359985 |
4141200 |
| ADBE |
2022-03-17 |
441.26001 |
446.820007 |
436.51001 |
444.359985 |
3556700 |
| ADBE |
2022-03-18 |
439.200012 |
453.73999 |
435.790009 |
453.329987 |
5898100 |
| ADBE |
2022-03-21 |
451.420013 |
459.579987 |
445.950012 |
453.589996 |
3704200 |
| ADBE |
2022-03-22 |
453.5 |
471.980011 |
450.690002 |
466.450012 |
5377000 |
| ADBE |
2022-03-23 |
437.51001 |
437.980011 |
416.470001 |
422.899994 |
13979800 |
| ADBE |
2022-03-24 |
426.079987 |
432.209991 |
421.48999 |
432.140015 |
5544300 |
| ADBE |
2022-03-25 |
435.440002 |
438.619995 |
426.0 |
431.619995 |
3283600 |
| ADBE |
2022-03-28 |
433.420013 |
450.320007 |
433.149994 |
450.01001 |
4472600 |
| ADBE |
2022-03-29 |
459.160004 |
467.799988 |
452.440002 |
466.329987 |
4323800 |
| ADBE |
2022-03-30 |
461.519989 |
466.769989 |
456.839996 |
460.059998 |
3889200 |
| ADBE |
2022-03-31 |
461.589996 |
465.429993 |
455.429993 |
455.619995 |
4141300 |
| ADBE |
2022-04-01 |
455.0 |
461.549988 |
450.959991 |
458.190002 |
2718400 |
| ADBE |
2022-04-04 |
461.040009 |
473.48999 |
460.609985 |
468.809998 |
2974500 |
| ADBE |
2022-04-05 |
469.320007 |
471.76001 |
455.070007 |
458.579987 |
2481900 |
| ADBE |
2022-04-06 |
448.23999 |
450.01001 |
439.570007 |
444.329987 |
3824900 |
| ADBE |
2022-04-07 |
444.089996 |
455.920013 |
440.76001 |
452.720001 |
2757800 |
| ADBE |
2022-04-08 |
449.950012 |
454.410004 |
443.369995 |
445.339996 |
2260700 |
| ADBE |
2022-04-11 |
438.809998 |
440.0 |
429.73999 |
434.440002 |
2932100 |
| ADBE |
2022-04-12 |
442.690002 |
444.440002 |
425.160004 |
426.769989 |
2199000 |
| ADBE |
2022-04-13 |
427.299988 |
433.519989 |
425.670013 |
431.670013 |
3078900 |
| ADBE |
2022-04-14 |
435.859985 |
435.950012 |
420.029999 |
420.440002 |
2597000 |
| ADBE |
2022-04-18 |
419.399994 |
429.690002 |
418.730011 |
425.470001 |
2594700 |
| ADBE |
2022-04-19 |
422.019989 |
437.48999 |
420.640015 |
436.399994 |
1962700 |
| ADBE |
2022-04-20 |
440.589996 |
442.440002 |
427.200012 |
428.109985 |
2094400 |
| ADBE |
2022-04-21 |
432.690002 |
438.940002 |
416.359985 |
417.480011 |
2390100 |
| ADBE |
2022-04-22 |
420.709991 |
424.329987 |
408.019989 |
408.670013 |
3198800 |
| ADBE |
2022-04-25 |
405.700012 |
414.079987 |
401.670013 |
413.950012 |
3368800 |
| ADBE |
2022-04-26 |
410.170013 |
411.609985 |
397.470001 |
399.119995 |
2820100 |
| ADBE |
2022-04-27 |
401.440002 |
412.459991 |
396.809998 |
397.899994 |
3080700 |
| ADBE |
2022-04-28 |
406.130005 |
414.269989 |
398.48999 |
410.529999 |
2593900 |
| ADBE |
2022-04-29 |
407.470001 |
413.0 |
394.640015 |
395.950012 |
3033200 |
| ADBE |
2022-05-02 |
397.130005 |
407.980011 |
394.040009 |
407.290009 |
3010000 |
| ADBE |
2022-05-03 |
406.589996 |
413.929993 |
403.5 |
407.579987 |
2196100 |
| ADBE |
2022-05-04 |
407.290009 |
424.230011 |
395.049988 |
423.350006 |
3330400 |
| ADBE |
2022-05-05 |
415.549988 |
417.98999 |
395.709991 |
400.51001 |
3507700 |
| ADBE |
2022-05-06 |
395.0 |
401.26001 |
382.820007 |
391.01001 |
3522200 |
| ADBE |
2022-05-09 |
381.950012 |
389.630005 |
374.859985 |
376.910004 |
4324900 |
| ADBE |
2022-05-10 |
385.720001 |
400.829987 |
374.779999 |
393.029999 |
5334400 |
| ADBE |
2022-05-11 |
389.98999 |
409.98999 |
377.809998 |
379.329987 |
3822000 |
| ADBE |
2022-05-12 |
373.399994 |
390.130005 |
370.269989 |
388.48999 |
4048200 |
| ADBE |
2022-05-13 |
396.470001 |
408.970001 |
393.940002 |
405.450012 |
3379300 |
| ADBE |
2022-05-16 |
399.73999 |
407.170013 |
396.600006 |
402.859985 |
2645200 |
| ADBE |
2022-05-17 |
413.079987 |
416.720001 |
403.540009 |
409.649994 |
2614700 |
| ADBE |
2022-05-18 |
404.380005 |
411.660004 |
396.109985 |
397.880005 |
2915900 |
| ADBE |
2022-05-19 |
399.01001 |
403.040009 |
391.570007 |
394.380005 |
2797200 |
| ADBE |
2022-05-20 |
401.390015 |
406.23999 |
385.619995 |
399.089996 |
3432400 |
| ADBE |
2022-05-23 |
404.01001 |
407.880005 |
398.890015 |
406.76001 |
2337500 |
| ADBE |
2022-05-24 |
401.609985 |
404.329987 |
391.040009 |
398.410004 |
2630800 |
| ADBE |
2022-05-25 |
395.320007 |
406.100006 |
394.709991 |
402.5 |
2726700 |
| ADBE |
2022-05-26 |
405.089996 |
411.549988 |
402.459991 |
408.600006 |
2419500 |
| ADBE |
2022-05-27 |
414.799988 |
428.549988 |
414.630005 |
428.220001 |
3560400 |
| ADBE |
2022-05-31 |
427.220001 |
427.290009 |
412.790009 |
416.480011 |
7944200 |
| ADBE |
2022-06-01 |
428.0 |
437.549988 |
413.790009 |
418.160004 |
3409900 |
| ADBE |
2022-06-02 |
418.109985 |
441.899994 |
415.839996 |
441.279999 |
3415700 |
| ADBE |
2022-06-03 |
430.709991 |
438.01001 |
427.26001 |
429.76001 |
2355300 |
| ADBE |
2022-06-06 |
437.589996 |
440.0 |
427.040009 |
429.459991 |
1563800 |
| ADBE |
2022-06-07 |
423.980011 |
435.200012 |
423.119995 |
433.420013 |
1611200 |
| ADBE |
2022-06-08 |
430.540009 |
433.75 |
426.420013 |
428.839996 |
1790100 |
| ADBE |
2022-06-09 |
424.170013 |
436.040009 |
423.480011 |
426.420013 |
2572400 |
| ADBE |
2022-06-10 |
412.899994 |
413.959991 |
390.190002 |
393.839996 |
4406100 |
| ADBE |
2022-06-13 |
377.359985 |
385.649994 |
371.089996 |
371.649994 |
4724800 |
| ADBE |
2022-06-14 |
371.440002 |
376.890015 |
367.309998 |
370.820007 |
3197200 |
| ADBE |
2022-06-15 |
376.029999 |
382.75 |
368.5 |
376.920013 |
3664500 |
| ADBE |
2022-06-16 |
369.369995 |
376.119995 |
360.899994 |
365.079987 |
5775300 |
| ADBE |
2022-06-17 |
349.23999 |
367.320007 |
338.0 |
360.790009 |
9475100 |
| ADBE |
2022-06-21 |
355.019989 |
372.799988 |
353.51001 |
362.98999 |
5343500 |
| ADBE |
2022-06-22 |
360.790009 |
372.549988 |
358.220001 |
365.329987 |
3168200 |
| ADBE |
2022-06-23 |
371.709991 |
378.179993 |
367.470001 |
376.640015 |
2534300 |
| ADBE |
2022-06-24 |
380.640015 |
388.059998 |
378.220001 |
387.720001 |
3305300 |
| ADBE |
2022-06-27 |
388.799988 |
389.390015 |
379.380005 |
381.070007 |
2244600 |
| ADBE |
2022-06-28 |
381.0 |
382.980011 |
364.450012 |
365.630005 |
2654500 |
| ADBE |
2022-06-29 |
367.940002 |
370.369995 |
362.640015 |
368.5 |
2027900 |
| ADBE |
2022-06-30 |
362.899994 |
370.420013 |
357.559998 |
366.059998 |
2595500 |
| ADBE |
2022-07-01 |
364.179993 |
369.529999 |
359.070007 |
368.480011 |
2471600 |
| ADBE |
2022-07-05 |
363.5 |
378.519989 |
359.820007 |
376.48999 |
3120500 |
| ADBE |
2022-07-06 |
378.540009 |
385.390015 |
374.089996 |
382.829987 |
2284600 |
| ADBE |
2022-07-07 |
382.5 |
392.070007 |
382.380005 |
390.890015 |
2368500 |
| ADBE |
2022-07-08 |
384.350006 |
391.859985 |
383.839996 |
389.440002 |
1611200 |
| ADBE |
2022-07-11 |
386.570007 |
388.049988 |
380.459991 |
384.160004 |
1832200 |
| ADBE |
2022-07-12 |
383.899994 |
391.519989 |
372.910004 |
375.540009 |
2639600 |
| ADBE |
2022-07-13 |
368.200012 |
374.410004 |
364.700012 |
371.940002 |
1994000 |
| ADBE |
2022-07-14 |
368.829987 |
374.190002 |
361.459991 |
372.959991 |
2098400 |
| ADBE |
2022-07-15 |
377.790009 |
384.470001 |
376.859985 |
379.859985 |
2488300 |
| ADBE |
2022-07-18 |
383.829987 |
385.570007 |
374.01001 |
375.230011 |
1866400 |
| ADBE |
2022-07-19 |
382.890015 |
388.320007 |
378.0 |
387.829987 |
1977600 |
| ADBE |
2022-07-20 |
392.190002 |
403.130005 |
390.070007 |
401.48999 |
2746800 |
| ADBE |
2022-07-21 |
404.119995 |
409.649994 |
399.23999 |
408.910004 |
2009900 |
| ADBE |
2022-07-22 |
410.029999 |
414.619995 |
398.630005 |
401.899994 |
2413200 |
| ADBE |
2022-07-25 |
400.109985 |
400.769989 |
388.570007 |
391.959991 |
2340500 |
| ADBE |
2022-07-26 |
393.579987 |
393.579987 |
378.160004 |
379.26001 |
2368500 |
| ADBE |
2022-07-27 |
385.079987 |
394.910004 |
383.410004 |
392.779999 |
2678000 |
| ADBE |
2022-07-28 |
392.76001 |
406.149994 |
390.059998 |
403.5 |
2421700 |
| ADBE |
2022-07-29 |
404.690002 |
411.380005 |
400.890015 |
410.119995 |
2669800 |
| ADBE |
2022-08-01 |
406.51001 |
417.160004 |
405.070007 |
411.089996 |
1910000 |
| ADBE |
2022-08-02 |
405.339996 |
412.420013 |
402.25 |
409.959991 |
2165500 |
| ADBE |
2022-08-03 |
412.809998 |
426.040009 |
412.019989 |
424.540009 |
2403500 |
| ADBE |
2022-08-04 |
425.450012 |
431.149994 |
419.630005 |
430.589996 |
2745600 |
| ADBE |
2022-08-05 |
423.0 |
434.540009 |
421.0 |
433.429993 |
2481400 |
| ADBE |
2022-08-08 |
435.0 |
440.299988 |
432.480011 |
434.339996 |
2202000 |
| ADBE |
2022-08-09 |
434.339996 |
434.589996 |
424.619995 |
426.570007 |
1977300 |
| ADBE |
2022-08-10 |
441.420013 |
443.220001 |
436.200012 |
438.399994 |
2634400 |
| ADBE |
2022-08-11 |
445.26001 |
445.609985 |
434.399994 |
434.890015 |
1756600 |
| ADBE |
2022-08-12 |
439.609985 |
446.0 |
436.579987 |
445.670013 |
2150400 |
| ADBE |
2022-08-15 |
445.070007 |
451.149994 |
442.140015 |
451.019989 |
2503400 |
| ADBE |
2022-08-16 |
446.119995 |
450.089996 |
440.100006 |
447.559998 |
2139500 |
| ADBE |
2022-08-17 |
440.869995 |
442.98999 |
436.109985 |
437.820007 |
1894400 |
| ADBE |
2022-08-18 |
438.609985 |
441.390015 |
437.01001 |
439.029999 |
1402300 |
| ADBE |
2022-08-19 |
431.579987 |
432.5 |
424.619995 |
425.059998 |
2007700 |
| ADBE |
2022-08-22 |
419.410004 |
419.790009 |
410.079987 |
411.350006 |
2074600 |
| ADBE |
2022-08-23 |
410.369995 |
415.700012 |
409.200012 |
410.410004 |
1392200 |
| ADBE |
2022-08-24 |
410.679993 |
413.23999 |
405.329987 |
405.649994 |
1883900 |
| ADBE |
2022-08-25 |
405.790009 |
406.670013 |
392.920013 |
403.929993 |
3062400 |
| ADBE |
2022-08-26 |
403.98999 |
405.540009 |
380.5 |
381.019989 |
3600100 |
| ADBE |
2022-08-29 |
380.089996 |
382.859985 |
374.820007 |
375.26001 |
2410300 |
| ADBE |
2022-08-30 |
379.920013 |
380.660004 |
371.059998 |
375.070007 |
1835000 |
| ADBE |
2022-08-31 |
378.529999 |
381.149994 |
372.5 |
373.440002 |
3193900 |
| ADBE |
2022-09-01 |
371.0 |
371.640015 |
361.720001 |
370.529999 |
2574400 |
| ADBE |
2022-09-02 |
374.529999 |
382.0 |
365.429993 |
368.140015 |
2450500 |
| ADBE |
2022-09-06 |
367.230011 |
374.299988 |
365.369995 |
368.299988 |
2564400 |
| ADBE |
2022-09-07 |
368.200012 |
381.519989 |
367.190002 |
379.720001 |
2385500 |
| ADBE |
2022-09-08 |
377.200012 |
386.660004 |
375.200012 |
383.630005 |
2276800 |
| ADBE |
2022-09-09 |
390.190002 |
396.089996 |
389.670013 |
394.779999 |
2998900 |
| ADBE |
2022-09-12 |
391.089996 |
396.390015 |
389.279999 |
396.359985 |
2854800 |
| ADBE |
2022-09-13 |
382.549988 |
383.579987 |
367.369995 |
368.390015 |
4175100 |
| ADBE |
2022-09-14 |
369.570007 |
374.23999 |
365.609985 |
371.519989 |
3004400 |
| ADBE |
2022-09-15 |
323.149994 |
329.0 |
305.0 |
309.130005 |
27840200 |
| ADBE |
2022-09-16 |
298.320007 |
300.200012 |
292.140015 |
299.5 |
14948100 |
| ADBE |
2022-09-19 |
294.880005 |
299.279999 |
293.459991 |
296.059998 |
6593400 |
| ADBE |
2022-09-20 |
292.820007 |
294.079987 |
287.809998 |
291.059998 |
6548800 |
| ADBE |
2022-09-21 |
292.839996 |
297.940002 |
286.220001 |
286.299988 |
4913100 |
| ADBE |
2022-09-22 |
282.0 |
289.549988 |
280.059998 |
287.059998 |
5657600 |
| ADBE |
2022-09-23 |
285.570007 |
288.549988 |
280.700012 |
284.559998 |
4739300 |
| ADBE |
2022-09-26 |
286.029999 |
288.899994 |
276.75 |
276.959991 |
6746200 |
| ADBE |
2022-09-27 |
281.700012 |
284.5 |
274.730011 |
277.570007 |
6390900 |
| ADBE |
2022-09-28 |
280.380005 |
282.73999 |
275.369995 |
281.399994 |
4985100 |
| ADBE |
2022-09-29 |
277.799988 |
279.589996 |
275.01001 |
278.25 |
5155300 |
| ADBE |
2022-09-30 |
279.690002 |
284.290009 |
274.850006 |
275.200012 |
4578800 |
| ADBE |
2022-10-03 |
278.269989 |
286.899994 |
277.0 |
285.23999 |
3738100 |
| ADBE |
2022-10-04 |
290.950012 |
296.790009 |
290.179993 |
294.970001 |
4509200 |
| ADBE |
2022-10-05 |
291.410004 |
298.809998 |
289.179993 |
297.380005 |
3469600 |
| ADBE |
2022-10-06 |
297.149994 |
305.5 |
297.100006 |
298.410004 |
4884000 |
| ADBE |
2022-10-07 |
291.359985 |
293.709991 |
286.829987 |
288.769989 |
3495900 |
| ADBE |
2022-10-10 |
289.75 |
290.279999 |
283.049988 |
285.720001 |
2906300 |
| ADBE |
2022-10-11 |
285.690002 |
288.279999 |
281.440002 |
284.829987 |
3209800 |
| ADBE |
2022-10-12 |
284.690002 |
289.790009 |
283.089996 |
286.149994 |
3044100 |
| ADBE |
2022-10-13 |
279.709991 |
298.170013 |
276.600006 |
294.73999 |
4737200 |
| ADBE |
2022-10-14 |
295.119995 |
297.589996 |
287.450012 |
287.940002 |
3563300 |
| ADBE |
2022-10-17 |
297.450012 |
297.959991 |
291.399994 |
293.5 |
4600600 |
| ADBE |
2022-10-18 |
302.679993 |
303.48999 |
286.809998 |
292.980011 |
5472000 |
| ADBE |
2022-10-19 |
295.399994 |
303.709991 |
292.700012 |
299.829987 |
5529100 |
| ADBE |
2022-10-20 |
301.029999 |
309.190002 |
299.339996 |
302.380005 |
3621600 |
| ADBE |
2022-10-21 |
300.98999 |
307.429993 |
298.230011 |
306.369995 |
3659300 |
| ADBE |
2022-10-24 |
308.429993 |
317.329987 |
306.200012 |
316.220001 |
4817400 |
| ADBE |
2022-10-25 |
319.119995 |
324.230011 |
316.73999 |
323.790009 |
3814600 |
| ADBE |
2022-10-26 |
318.160004 |
330.579987 |
316.540009 |
320.480011 |
4207700 |
| ADBE |
2022-10-27 |
322.959991 |
323.850006 |
316.869995 |
318.649994 |
2870200 |
| ADBE |
2022-10-28 |
318.670013 |
327.049988 |
318.670013 |
325.679993 |
3008400 |
| ADBE |
2022-10-31 |
323.48999 |
325.579987 |
317.420013 |
318.5 |
3253200 |
| ADBE |
2022-11-01 |
321.01001 |
322.839996 |
312.790009 |
316.019989 |
2467700 |
| ADBE |
2022-11-02 |
318.839996 |
318.839996 |
301.089996 |
301.220001 |
3480000 |
| ADBE |
2022-11-03 |
297.070007 |
299.609985 |
285.369995 |
285.929993 |
4897100 |
| ADBE |
2022-11-04 |
290.380005 |
291.01001 |
278.230011 |
285.75 |
5738300 |
| ADBE |
2022-11-07 |
288.970001 |
300.359985 |
287.570007 |
299.540009 |
3980700 |
| ADBE |
2022-11-08 |
301.149994 |
309.899994 |
297.769989 |
302.170013 |
4230600 |
| ADBE |
2022-11-09 |
299.649994 |
303.290009 |
297.350006 |
298.869995 |
2778200 |
| ADBE |
2022-11-10 |
318.549988 |
330.369995 |
317.869995 |
329.950012 |
5502900 |
| ADBE |
2022-11-11 |
330.339996 |
342.309998 |
329.48999 |
341.149994 |
4110100 |
| ADBE |
2022-11-14 |
338.070007 |
345.109985 |
334.429993 |
340.369995 |
3464500 |
| ADBE |
2022-11-15 |
348.410004 |
350.970001 |
342.559998 |
345.959991 |
2948600 |
| ADBE |
2022-11-16 |
345.0 |
345.019989 |
336.720001 |
338.410004 |
2123200 |
| ADBE |
2022-11-17 |
331.73999 |
339.869995 |
329.350006 |
337.829987 |
2740400 |
| ADBE |
2022-11-18 |
344.299988 |
344.700012 |
329.140015 |
330.859985 |
3421700 |
| ADBE |
2022-11-21 |
329.529999 |
330.25 |
320.600006 |
321.48999 |
3219900 |
| ADBE |
2022-11-22 |
322.48999 |
331.540009 |
320.200012 |
330.880005 |
2573800 |
| ADBE |
2022-11-23 |
329.929993 |
338.5 |
327.589996 |
335.779999 |
2240800 |
| ADBE |
2022-11-25 |
332.890015 |
335.51001 |
332.01001 |
334.299988 |
1197800 |
| ADBE |
2022-11-28 |
335.829987 |
338.190002 |
328.070007 |
328.970001 |
2314800 |
| ADBE |
2022-11-29 |
326.690002 |
329.700012 |
323.670013 |
326.779999 |
2392600 |
| ADBE |
2022-11-30 |
327.119995 |
345.029999 |
326.380005 |
344.929993 |
4979800 |
| ADBE |
2022-12-01 |
348.029999 |
350.670013 |
341.5 |
344.109985 |
3365200 |
| ADBE |
2022-12-02 |
337.200012 |
343.529999 |
334.220001 |
341.529999 |
2741800 |
| ADBE |
2022-12-05 |
337.799988 |
340.51001 |
330.829987 |
334.089996 |
2542300 |
| ADBE |
2022-12-06 |
334.089996 |
334.220001 |
327.399994 |
331.149994 |
2182200 |
| ADBE |
2022-12-07 |
327.529999 |
331.0 |
325.48999 |
326.679993 |
2055900 |
| ADBE |
2022-12-08 |
325.709991 |
336.200012 |
324.350006 |
332.579987 |
2065800 |
| ADBE |
2022-12-09 |
331.5 |
334.690002 |
328.5 |
330.640015 |
1969200 |
| ADBE |
2022-12-12 |
334.76001 |
338.269989 |
332.649994 |
338.170013 |
2914700 |
| ADBE |
2022-12-13 |
353.630005 |
355.670013 |
338.790009 |
342.459991 |
3428000 |
| ADBE |
2022-12-14 |
343.890015 |
345.950012 |
335.0 |
339.920013 |
3236500 |
| ADBE |
2022-12-15 |
332.76001 |
334.5 |
324.589996 |
328.709991 |
5498700 |
| ADBE |
2022-12-16 |
345.0 |
354.470001 |
337.23999 |
338.540009 |
11940700 |
| ADBE |
2022-12-19 |
338.0 |
340.73999 |
326.299988 |
328.76001 |
4086300 |
| ADBE |
2022-12-20 |
327.0 |
342.5 |
325.519989 |
338.220001 |
3873600 |
| ADBE |
2022-12-21 |
340.290009 |
345.290009 |
336.440002 |
341.380005 |
2583000 |
| ADBE |
2022-12-22 |
336.01001 |
339.880005 |
330.940002 |
336.519989 |
2319300 |
| ADBE |
2022-12-23 |
335.0 |
338.920013 |
333.290009 |
338.450012 |
1629800 |
| ADBE |
2022-12-27 |
338.0 |
338.160004 |
332.459991 |
335.089996 |
1464300 |
| ADBE |
2022-12-28 |
335.059998 |
338.5 |
327.190002 |
328.329987 |
1672100 |
| ADBE |
2022-12-29 |
330.75 |
339.5 |
329.76001 |
337.579987 |
1793100 |
| AMZN |
2010-01-04 |
6.8125 |
6.8305 |
6.657 |
6.695 |
151998000 |
| AMZN |
2010-01-05 |
6.6715 |
6.774 |
6.5905 |
6.7345 |
177038000 |
| AMZN |
2010-01-06 |
6.73 |
6.7365 |
6.5825 |
6.6125 |
143576000 |
| AMZN |
2010-01-07 |
6.6005 |
6.616 |
6.44 |
6.5 |
220604000 |
| AMZN |
2010-01-08 |
6.528 |
6.684 |
6.4515 |
6.676 |
196610000 |
| AMZN |
2010-01-11 |
6.631 |
6.64 |
6.4605 |
6.5155 |
175588000 |
| AMZN |
2010-01-12 |
6.4495 |
6.491 |
6.3275 |
6.3675 |
181926000 |
| AMZN |
2010-01-13 |
6.395 |
6.4855 |
6.2875 |
6.4555 |
214464000 |
| AMZN |
2010-01-14 |
6.457 |
6.519 |
6.32 |
6.3675 |
195498000 |
| AMZN |
2010-01-15 |
6.459 |
6.4825 |
6.353 |
6.357 |
307530000 |
| AMZN |
2010-01-19 |
6.3155 |
6.4 |
6.2165 |
6.3805 |
177852000 |
| AMZN |
2010-01-20 |
6.3565 |
6.46 |
6.254 |
6.289 |
181494000 |
| AMZN |
2010-01-21 |
6.363 |
6.4075 |
6.25 |
6.331 |
199412000 |
| AMZN |
2010-01-22 |
6.28 |
6.3835 |
6.038 |
6.0715 |
231378000 |
| AMZN |
2010-01-25 |
6.105 |
6.114 |
5.906 |
6.0155 |
240478000 |
| AMZN |
2010-01-26 |
6.028 |
6.149 |
5.953 |
5.974 |
191180000 |
| AMZN |
2010-01-27 |
6.0515 |
6.1665 |
5.94 |
6.1375 |
295306000 |
| AMZN |
2010-01-28 |
6.2215 |
6.36 |
6.14 |
6.3015 |
545862000 |
| AMZN |
2010-01-29 |
6.4885 |
6.5925 |
6.207 |
6.2705 |
589426000 |
| AMZN |
2010-02-01 |
6.159 |
6.243 |
5.691 |
5.9435 |
755488000 |
| AMZN |
2010-02-02 |
5.9395 |
5.949 |
5.72 |
5.906 |
461594000 |
| AMZN |
2010-02-03 |
5.856 |
5.9805 |
5.828 |
5.955 |
248118000 |
| AMZN |
2010-02-04 |
5.932 |
6.0165 |
5.787 |
5.797 |
255680000 |
| AMZN |
2010-02-05 |
5.794 |
5.8825 |
5.705 |
5.8695 |
220496000 |
| AMZN |
2010-02-08 |
5.969 |
6.05 |
5.828 |
5.8415 |
197804000 |
| AMZN |
2010-02-09 |
5.91 |
5.9545 |
5.85 |
5.9015 |
184460000 |
| AMZN |
2010-02-10 |
5.9 |
5.9305 |
5.8 |
5.868 |
124664000 |
| AMZN |
2010-02-11 |
5.8605 |
6.021 |
5.825 |
6.0045 |
166870000 |
| AMZN |
2010-02-12 |
5.9495 |
5.997 |
5.875 |
5.983 |
161470000 |
| AMZN |
2010-02-16 |
6.003 |
6.025 |
5.859 |
5.8765 |
178654000 |
| AMZN |
2010-02-17 |
5.8535 |
5.8565 |
5.7775 |
5.8155 |
178896000 |
| AMZN |
2010-02-18 |
5.792 |
5.9255 |
5.741 |
5.904 |
196002000 |
| AMZN |
2010-02-19 |
5.8955 |
5.9545 |
5.85 |
5.876 |
142312000 |
| AMZN |
2010-02-22 |
5.8685 |
5.9485 |
5.809 |
5.9005 |
136146000 |
| AMZN |
2010-02-23 |
5.9005 |
5.9625 |
5.8255 |
5.862 |
141364000 |
| AMZN |
2010-02-24 |
5.898 |
5.99 |
5.8575 |
5.986 |
147798000 |
| AMZN |
2010-02-25 |
5.9085 |
5.917 |
5.7925 |
5.91 |
190668000 |
| AMZN |
2010-02-26 |
5.894 |
5.9715 |
5.85 |
5.92 |
114432000 |
| AMZN |
2010-03-01 |
5.935 |
6.233 |
5.8765 |
6.227 |
265930000 |
| AMZN |
2010-03-02 |
6.2505 |
6.3675 |
6.24 |
6.2765 |
241950000 |
| AMZN |
2010-03-03 |
6.27 |
6.347 |
6.2215 |
6.2945 |
128808000 |
| AMZN |
2010-03-04 |
6.299 |
6.4425 |
6.2785 |
6.4265 |
150194000 |
| AMZN |
2010-03-05 |
6.4565 |
6.4725 |
6.3535 |
6.4455 |
135386000 |
| AMZN |
2010-03-08 |
6.415 |
6.5425 |
6.3855 |
6.5055 |
112118000 |
| AMZN |
2010-03-09 |
6.4795 |
6.5405 |
6.3985 |
6.441 |
121416000 |
| AMZN |
2010-03-10 |
6.4555 |
6.5585 |
6.424 |
6.5255 |
112514000 |
| AMZN |
2010-03-11 |
6.5225 |
6.681 |
6.518 |
6.679 |
144816000 |
| AMZN |
2010-03-12 |
6.71 |
6.71 |
6.559 |
6.591 |
123016000 |
| AMZN |
2010-03-15 |
6.585 |
6.6 |
6.4315 |
6.5565 |
126584000 |
| AMZN |
2010-03-16 |
6.562 |
6.6145 |
6.525 |
6.5895 |
82650000 |
| AMZN |
2010-03-17 |
6.6205 |
6.6345 |
6.561 |
6.567 |
87176000 |
| AMZN |
2010-03-18 |
6.551 |
6.6425 |
6.522 |
6.638 |
100426000 |
| AMZN |
2010-03-19 |
6.6855 |
6.6855 |
6.483 |
6.5175 |
178100000 |
| AMZN |
2010-03-22 |
6.51 |
6.548 |
6.432 |
6.5235 |
107668000 |
| AMZN |
2010-03-23 |
6.5445 |
6.547 |
6.4035 |
6.463 |
84262000 |
| AMZN |
2010-03-24 |
6.432 |
6.47 |
6.36 |
6.402 |
93928000 |
| AMZN |
2010-03-25 |
6.457 |
6.8455 |
6.402 |
6.7365 |
324192000 |
| AMZN |
2010-03-26 |
6.745 |
6.8495 |
6.688 |
6.753 |
131314000 |
| AMZN |
2010-03-29 |
6.7685 |
6.8315 |
6.7165 |
6.756 |
92538000 |
| AMZN |
2010-03-30 |
6.787 |
6.9095 |
6.768 |
6.829 |
123854000 |
| AMZN |
2010-03-31 |
6.8 |
6.84 |
6.724 |
6.7885 |
92012000 |
| AMZN |
2010-04-01 |
6.79 |
6.8255 |
6.559 |
6.5905 |
175716000 |
| AMZN |
2010-04-05 |
6.6425 |
6.687 |
6.539 |
6.5745 |
116330000 |
| AMZN |
2010-04-06 |
6.5615 |
6.8 |
6.559 |
6.778 |
159006000 |
| AMZN |
2010-04-07 |
6.798 |
6.804 |
6.693 |
6.7435 |
118908000 |
| AMZN |
2010-04-08 |
6.7355 |
7.0625 |
6.7355 |
7.048 |
253782000 |
| AMZN |
2010-04-09 |
7.036 |
7.0665 |
6.9535 |
7.003 |
120222000 |
| AMZN |
2010-04-12 |
7.0 |
7.1455 |
6.984 |
7.06 |
108906000 |
| AMZN |
2010-04-13 |
7.0615 |
7.099 |
6.956 |
7.008 |
95710000 |
| AMZN |
2010-04-14 |
7.017 |
7.225 |
6.96 |
7.214 |
158006000 |
| AMZN |
2010-04-15 |
7.2275 |
7.3545 |
7.2 |
7.291 |
156592000 |
| AMZN |
2010-04-16 |
7.244 |
7.3585 |
7.0725 |
7.1085 |
167936000 |
| AMZN |
2010-04-19 |
7.1175 |
7.1835 |
6.9565 |
7.1215 |
120440000 |
| AMZN |
2010-04-20 |
7.1915 |
7.232 |
7.105 |
7.21 |
86234000 |
| AMZN |
2010-04-21 |
7.2585 |
7.45 |
7.176 |
7.3215 |
147488000 |
| AMZN |
2010-04-22 |
7.3505 |
7.5545 |
7.294 |
7.5045 |
303316000 |
| AMZN |
2010-04-23 |
7.269 |
7.4545 |
7.121 |
7.1815 |
379504000 |
| AMZN |
2010-04-26 |
7.16 |
7.3865 |
7.145 |
7.3555 |
186366000 |
| AMZN |
2010-04-27 |
7.2775 |
7.322 |
7.0555 |
7.101 |
172780000 |
| AMZN |
2010-04-28 |
7.1295 |
7.1375 |
6.9345 |
6.9675 |
184706000 |
| AMZN |
2010-04-29 |
7.0045 |
7.1225 |
6.9895 |
7.0865 |
126284000 |
| AMZN |
2010-04-30 |
7.07 |
7.07 |
6.8455 |
6.855 |
122270000 |
| AMZN |
2010-05-03 |
6.86 |
6.972 |
6.8055 |
6.8745 |
113092000 |
| AMZN |
2010-05-04 |
6.781 |
6.7905 |
6.419 |
6.4915 |
253356000 |
| AMZN |
2010-05-05 |
6.4 |
6.5805 |
6.3775 |
6.5465 |
189162000 |
| AMZN |
2010-05-06 |
6.5 |
6.6165 |
6.03 |
6.4355 |
203780000 |
| AMZN |
2010-05-07 |
6.3985 |
6.559 |
6.188 |
6.249 |
238552000 |
| AMZN |
2010-05-10 |
6.4865 |
6.6105 |
6.463 |
6.5645 |
136122000 |
| AMZN |
2010-05-11 |
6.4975 |
6.654 |
6.4235 |
6.523 |
120882000 |
| AMZN |
2010-05-12 |
6.5705 |
6.7065 |
6.484 |
6.6935 |
118090000 |
| AMZN |
2010-05-13 |
6.6965 |
6.8495 |
6.55 |
6.5735 |
118804000 |
| AMZN |
2010-05-14 |
6.518 |
6.55 |
6.338 |
6.4265 |
105556000 |
| AMZN |
2010-05-17 |
6.412 |
6.4975 |
6.29 |
6.4455 |
112844000 |
| AMZN |
2010-05-18 |
6.507 |
6.5625 |
6.2755 |
6.314 |
105138000 |
| AMZN |
2010-05-19 |
6.2755 |
6.3965 |
6.19 |
6.2295 |
129266000 |
| AMZN |
2010-05-20 |
6.132 |
6.25 |
5.939 |
5.9855 |
171888000 |
| AMZN |
2010-05-21 |
5.895 |
6.2485 |
5.876 |
6.136 |
159338000 |
| AMZN |
2010-05-24 |
6.1285 |
6.225 |
6.0325 |
6.106 |
90718000 |
| AMZN |
2010-05-25 |
5.927 |
6.2595 |
5.925 |
6.243 |
138268000 |
| AMZN |
2010-05-26 |
6.2525 |
6.2895 |
6.115 |
6.1605 |
139292000 |
| AMZN |
2010-05-27 |
6.249 |
6.3425 |
6.03 |
6.335 |
94954000 |
| AMZN |
2010-05-28 |
6.3035 |
6.38 |
6.2005 |
6.273 |
79096000 |
| AMZN |
2010-06-01 |
6.2485 |
6.3285 |
6.151 |
6.162 |
73190000 |
| AMZN |
2010-06-02 |
6.201 |
6.3215 |
6.0825 |
6.3155 |
95294000 |
| AMZN |
2010-06-03 |
6.3125 |
6.4575 |
6.2425 |
6.438 |
105538000 |
| AMZN |
2010-06-04 |
6.3165 |
6.41 |
6.109 |
6.1385 |
109954000 |
| AMZN |
2010-06-07 |
6.292 |
6.3305 |
6.0835 |
6.1005 |
131328000 |
| AMZN |
2010-06-08 |
6.1 |
6.1 |
5.79 |
5.942 |
229688000 |
| AMZN |
2010-06-09 |
6.0155 |
6.0735 |
5.868 |
5.8955 |
147384000 |
| AMZN |
2010-06-10 |
6.0 |
6.175 |
5.96 |
6.1605 |
121236000 |
| AMZN |
2010-06-11 |
6.0695 |
6.1765 |
6.0145 |
6.1515 |
84092000 |
| AMZN |
2010-06-14 |
6.212 |
6.285 |
6.175 |
6.1915 |
78460000 |
| AMZN |
2010-06-15 |
6.16 |
6.346 |
6.125 |
6.342 |
90820000 |
| AMZN |
2010-06-16 |
6.2695 |
6.399 |
6.268 |
6.345 |
79286000 |
| AMZN |
2010-06-17 |
6.337 |
6.39 |
6.2345 |
6.2945 |
69580000 |
| AMZN |
2010-06-18 |
6.324 |
6.374 |
6.2535 |
6.2915 |
76720000 |
| AMZN |
2010-06-21 |
6.3395 |
6.374 |
6.0705 |
6.1275 |
106554000 |
| AMZN |
2010-06-22 |
6.1325 |
6.2615 |
6.0775 |
6.1155 |
124144000 |
| AMZN |
2010-06-23 |
6.1055 |
6.161 |
6.002 |
6.0725 |
109102000 |
| AMZN |
2010-06-24 |
6.0305 |
6.0425 |
5.84 |
5.9165 |
155422000 |
| AMZN |
2010-06-25 |
5.907 |
6.088 |
5.8815 |
6.05 |
115394000 |
| AMZN |
2010-06-28 |
5.9425 |
6.002 |
5.855 |
5.89 |
112244000 |
| AMZN |
2010-06-29 |
5.813 |
5.824 |
5.3005 |
5.4305 |
257326000 |
| AMZN |
2010-06-30 |
5.429 |
5.634 |
5.4055 |
5.463 |
194814000 |
| AMZN |
2010-07-01 |
5.445 |
5.5845 |
5.335 |
5.548 |
170596000 |
| AMZN |
2010-07-02 |
5.546 |
5.5645 |
5.428 |
5.457 |
89542000 |
| AMZN |
2010-07-06 |
5.5325 |
5.6265 |
5.45 |
5.503 |
104386000 |
| AMZN |
2010-07-07 |
5.492 |
5.6815 |
5.4905 |
5.6715 |
98820000 |
| AMZN |
2010-07-08 |
5.751 |
5.874 |
5.7035 |
5.811 |
135500000 |
| AMZN |
2010-07-09 |
5.8275 |
5.87 |
5.7325 |
5.863 |
81302000 |
| AMZN |
2010-07-12 |
5.8905 |
5.985 |
5.866 |
5.9755 |
95672000 |
| AMZN |
2010-07-13 |
6.0345 |
6.244 |
6.015 |
6.1825 |
141822000 |
| AMZN |
2010-07-14 |
6.1515 |
6.1875 |
6.0735 |
6.165 |
105140000 |
| AMZN |
2010-07-15 |
6.0065 |
6.124 |
5.963 |
6.103 |
120954000 |
| AMZN |
2010-07-16 |
6.064 |
6.096 |
5.9005 |
5.9245 |
124558000 |
| AMZN |
2010-07-19 |
5.919 |
6.037 |
5.85 |
5.997 |
100618000 |
| AMZN |
2010-07-20 |
6.0305 |
6.0355 |
5.8755 |
6.005 |
135700000 |
| AMZN |
2010-07-21 |
6.031 |
6.0625 |
5.863 |
5.8715 |
100234000 |
| AMZN |
2010-07-22 |
5.9355 |
6.0435 |
5.901 |
6.0035 |
300068000 |
| AMZN |
2010-07-23 |
5.2965 |
5.964 |
5.29 |
5.9435 |
848422000 |
| AMZN |
2010-07-26 |
5.913 |
5.93 |
5.744 |
5.92 |
222756000 |
| AMZN |
2010-07-27 |
5.9215 |
5.925 |
5.7535 |
5.8565 |
155922000 |
| AMZN |
2010-07-28 |
5.85 |
5.91 |
5.82 |
5.8565 |
109446000 |
| AMZN |
2010-07-29 |
5.8995 |
5.9435 |
5.776 |
5.843 |
123516000 |
| AMZN |
2010-07-30 |
5.7765 |
5.937 |
5.7255 |
5.8945 |
141550000 |
| AMZN |
2010-08-02 |
5.9575 |
6.019 |
5.8785 |
6.0035 |
108874000 |
| AMZN |
2010-08-03 |
6.0 |
6.1435 |
5.984 |
6.121 |
119076000 |
| AMZN |
2010-08-04 |
6.153 |
6.4235 |
6.15 |
6.379 |
185416000 |
| AMZN |
2010-08-05 |
6.3385 |
6.4 |
6.291 |
6.3915 |
85646000 |
| AMZN |
2010-08-06 |
6.336 |
6.42 |
6.295 |
6.416 |
101304000 |
| AMZN |
2010-08-09 |
6.423 |
6.4965 |
6.3925 |
6.4415 |
101716000 |
| AMZN |
2010-08-10 |
6.3975 |
6.5 |
6.369 |
6.5 |
114138000 |
| AMZN |
2010-08-11 |
6.405 |
6.406 |
6.26 |
6.2945 |
110834000 |
| AMZN |
2010-08-12 |
6.188 |
6.35 |
6.1775 |
6.328 |
87358000 |
| AMZN |
2010-08-13 |
6.303 |
6.374 |
6.213 |
6.2345 |
79532000 |
| AMZN |
2010-08-16 |
6.1805 |
6.3685 |
6.152 |
6.3035 |
80494000 |
| AMZN |
2010-08-17 |
6.367 |
6.499 |
6.3395 |
6.443 |
100894000 |
| AMZN |
2010-08-18 |
6.4625 |
6.5405 |
6.413 |
6.4825 |
158030000 |
| AMZN |
2010-08-19 |
6.461 |
6.501 |
6.341 |
6.3785 |
111650000 |
| AMZN |
2010-08-20 |
6.36 |
6.402 |
6.301 |
6.388 |
83402000 |
| AMZN |
2010-08-23 |
6.393 |
6.461 |
6.325 |
6.33 |
77226000 |
| AMZN |
2010-08-24 |
6.2705 |
6.272 |
6.159 |
6.2265 |
107394000 |
| AMZN |
2010-08-25 |
6.1925 |
6.3685 |
6.1915 |
6.3425 |
106890000 |
| AMZN |
2010-08-26 |
6.3575 |
6.3795 |
6.241 |
6.243 |
93890000 |
| AMZN |
2010-08-27 |
6.273 |
6.332 |
6.1125 |
6.332 |
101600000 |
| AMZN |
2010-08-30 |
6.3015 |
6.3475 |
6.1845 |
6.1895 |
68520000 |
| AMZN |
2010-08-31 |
6.1425 |
6.295 |
6.125 |
6.2415 |
84512000 |
| AMZN |
2010-09-01 |
6.318 |
6.63 |
6.3085 |
6.6245 |
142766000 |
| AMZN |
2010-09-02 |
6.6085 |
6.7605 |
6.6025 |
6.7605 |
108148000 |
| AMZN |
2010-09-03 |
6.8445 |
6.975 |
6.8315 |
6.9395 |
131624000 |
| AMZN |
2010-09-07 |
6.878 |
6.93 |
6.8445 |
6.861 |
77660000 |
| AMZN |
2010-09-08 |
6.8965 |
6.985 |
6.8225 |
6.957 |
116570000 |
| AMZN |
2010-09-09 |
7.0195 |
7.0685 |
6.963 |
7.019 |
99160000 |
| AMZN |
2010-09-10 |
7.0375 |
7.13 |
7.002 |
7.122 |
100872000 |
| AMZN |
2010-09-13 |
7.2035 |
7.287 |
7.188 |
7.2535 |
101548000 |
| AMZN |
2010-09-14 |
7.225 |
7.335 |
7.1915 |
7.2875 |
86388000 |
| AMZN |
2010-09-15 |
7.244 |
7.281 |
7.178 |
7.2725 |
98072000 |
| AMZN |
2010-09-16 |
7.27 |
7.4115 |
7.258 |
7.4065 |
116540000 |
| AMZN |
2010-09-17 |
7.445 |
7.449 |
7.325 |
7.416 |
145192000 |
| AMZN |
2010-09-20 |
7.435 |
7.5975 |
7.3675 |
7.565 |
128988000 |
| AMZN |
2010-09-21 |
7.538 |
7.6655 |
7.48 |
7.5365 |
150840000 |
| AMZN |
2010-09-22 |
7.492 |
7.635 |
7.455 |
7.5915 |
132248000 |
| AMZN |
2010-09-23 |
7.56 |
7.796 |
7.5485 |
7.6425 |
141312000 |
| AMZN |
2010-09-24 |
7.7715 |
8.0445 |
7.771 |
8.0365 |
211812000 |
| AMZN |
2010-09-27 |
8.011 |
8.06 |
7.894 |
7.9685 |
128926000 |
| AMZN |
2010-09-28 |
7.992 |
8.044 |
7.7445 |
7.985 |
169884000 |
| AMZN |
2010-09-29 |
7.9515 |
8.089 |
7.8875 |
7.9495 |
145750000 |
| AMZN |
2010-09-30 |
8.0005 |
8.0465 |
7.78 |
7.853 |
152120000 |
| AMZN |
2010-10-01 |
7.854 |
7.872 |
7.61 |
7.6855 |
173668000 |
| AMZN |
2010-10-04 |
7.6975 |
7.798 |
7.6395 |
7.7695 |
106930000 |
| AMZN |
2010-10-05 |
7.854 |
8.0605 |
7.8505 |
8.0435 |
112400000 |
| AMZN |
2010-10-06 |
8.03 |
8.034 |
7.73 |
7.77 |
121216000 |
| AMZN |
2010-10-07 |
7.8255 |
7.87 |
7.6695 |
7.8135 |
92440000 |
| AMZN |
2010-10-08 |
7.759 |
7.814 |
7.639 |
7.7775 |
138368000 |
| AMZN |
2010-10-11 |
7.7445 |
7.8315 |
7.617 |
7.6515 |
89728000 |
| AMZN |
2010-10-12 |
7.6255 |
7.8475 |
7.57 |
7.824 |
105616000 |
| AMZN |
2010-10-13 |
7.8345 |
7.8395 |
7.6925 |
7.7585 |
112656000 |
| AMZN |
2010-10-14 |
7.758 |
7.8475 |
7.7115 |
7.7765 |
80482000 |
| AMZN |
2010-10-15 |
7.921 |
8.244 |
7.8375 |
8.232 |
202710000 |
| AMZN |
2010-10-18 |
8.25 |
8.2595 |
8.091 |
8.178 |
126626000 |
| AMZN |
2010-10-19 |
8.034 |
8.14 |
7.85 |
7.9335 |
150500000 |
| AMZN |
2010-10-20 |
7.939 |
7.9935 |
7.8285 |
7.9335 |
115808000 |
| AMZN |
2010-10-21 |
8.1335 |
8.3065 |
8.0645 |
8.2485 |
269650000 |
| AMZN |
2010-10-22 |
8.1225 |
8.5085 |
8.1135 |
8.4565 |
326368000 |
| AMZN |
2010-10-25 |
8.5785 |
8.5995 |
8.416 |
8.45 |
130618000 |
| AMZN |
2010-10-26 |
8.3785 |
8.55 |
8.375 |
8.4975 |
93792000 |
| AMZN |
2010-10-27 |
8.4455 |
8.4875 |
8.327 |
8.3755 |
114436000 |
| AMZN |
2010-10-28 |
8.4155 |
8.4245 |
8.2525 |
8.342 |
93688000 |
| AMZN |
2010-10-29 |
8.29 |
8.425 |
8.2405 |
8.2615 |
99970000 |
| AMZN |
2010-11-01 |
8.2225 |
8.229 |
8.076 |
8.129 |
104798000 |
| AMZN |
2010-11-02 |
8.1875 |
8.297 |
8.168 |
8.2305 |
85200000 |
| AMZN |
2010-11-03 |
8.27 |
8.4305 |
8.1145 |
8.4235 |
122242000 |
| AMZN |
2010-11-04 |
8.493 |
8.6265 |
8.42 |
8.4465 |
147918000 |
| AMZN |
2010-11-05 |
8.4675 |
8.5825 |
8.4295 |
8.5385 |
104244000 |
| AMZN |
2010-11-08 |
8.542 |
8.66 |
8.439 |
8.5995 |
114120000 |
| AMZN |
2010-11-09 |
8.6335 |
8.657 |
8.453 |
8.5135 |
79572000 |
| AMZN |
2010-11-10 |
8.5295 |
8.6685 |
8.4705 |
8.6665 |
108806000 |
| AMZN |
2010-11-11 |
8.55 |
8.6025 |
8.471 |
8.5185 |
113834000 |
| AMZN |
2010-11-12 |
8.506 |
8.563 |
8.2525 |
8.284 |
143212000 |
| AMZN |
2010-11-15 |
8.258 |
8.2675 |
7.928 |
7.945 |
192972000 |
| AMZN |
2010-11-16 |
7.937 |
8.0455 |
7.8385 |
7.889 |
131428000 |
| AMZN |
2010-11-17 |
7.892 |
8.0425 |
7.8775 |
7.9175 |
90498000 |
| AMZN |
2010-11-18 |
8.037 |
8.25 |
8.037 |
8.2085 |
124506000 |
| AMZN |
2010-11-19 |
8.1975 |
8.2495 |
8.142 |
8.241 |
89296000 |
| AMZN |
2010-11-22 |
8.255 |
8.53 |
8.25 |
8.5195 |
122850000 |
| AMZN |
2010-11-23 |
8.4305 |
8.4405 |
8.231 |
8.41 |
129306000 |
| AMZN |
2010-11-24 |
8.5765 |
8.8945 |
8.5765 |
8.8625 |
200850000 |
| AMZN |
2010-11-26 |
8.868 |
8.919 |
8.808 |
8.86 |
85432000 |
| AMZN |
2010-11-29 |
8.9995 |
9.092 |
8.8785 |
8.9745 |
193900000 |
| AMZN |
2010-11-30 |
8.8475 |
8.885 |
8.745 |
8.77 |
135244000 |
| AMZN |
2010-12-01 |
8.958 |
8.966 |
8.8 |
8.8275 |
115402000 |
| AMZN |
2010-12-02 |
8.843 |
8.8725 |
8.696 |
8.8265 |
110752000 |
| AMZN |
2010-12-03 |
8.775 |
8.82 |
8.7025 |
8.784 |
98150000 |
| AMZN |
2010-12-06 |
8.776 |
8.9215 |
8.73 |
8.9025 |
113084000 |
| AMZN |
2010-12-07 |
9.025 |
9.0735 |
8.8285 |
8.8385 |
101542000 |
| AMZN |
2010-12-08 |
8.8745 |
8.908 |
8.76 |
8.8145 |
74538000 |
| AMZN |
2010-12-09 |
8.8885 |
8.9055 |
8.69 |
8.7425 |
91110000 |
| AMZN |
2010-12-10 |
8.744 |
8.7975 |
8.668 |
8.781 |
71310000 |
| AMZN |
2010-12-13 |
8.8165 |
8.897 |
8.6865 |
8.7125 |
84050000 |
| AMZN |
2010-12-14 |
8.714 |
8.788 |
8.6545 |
8.697 |
73706000 |
| AMZN |
2010-12-15 |
8.686 |
8.95 |
8.6795 |
8.7785 |
116210000 |
| AMZN |
2010-12-16 |
8.779 |
8.915 |
8.752 |
8.902 |
82430000 |
| AMZN |
2010-12-17 |
8.9205 |
8.9375 |
8.851 |
8.879 |
90146000 |
| AMZN |
2010-12-20 |
8.9635 |
9.199 |
8.902 |
9.1645 |
174706000 |
| AMZN |
2010-12-21 |
9.194 |
9.2825 |
9.13 |
9.2375 |
102220000 |
| AMZN |
2010-12-22 |
9.25 |
9.2725 |
9.2055 |
9.238 |
51562000 |
| AMZN |
2010-12-23 |
9.217 |
9.249 |
9.0945 |
9.1295 |
67164000 |
| AMZN |
2010-12-27 |
9.095 |
9.157 |
9.0225 |
9.107 |
44988000 |
| AMZN |
2010-12-28 |
9.105 |
9.1385 |
9.0525 |
9.0545 |
39500000 |
| AMZN |
2010-12-29 |
9.09 |
9.2175 |
9.0205 |
9.1685 |
62402000 |
| AMZN |
2010-12-30 |
9.196 |
9.2275 |
9.1375 |
9.1375 |
39224000 |
| AMZN |
2010-12-31 |
9.098 |
9.115 |
8.9755 |
9.0 |
69038000 |
| AMZN |
2011-01-03 |
9.0685 |
9.3 |
9.0605 |
9.211 |
106628000 |
| AMZN |
2011-01-04 |
9.3075 |
9.385 |
9.189 |
9.2505 |
100636000 |
| AMZN |
2011-01-05 |
9.205 |
9.3725 |
9.2035 |
9.371 |
68376000 |
| AMZN |
2011-01-06 |
9.325 |
9.3705 |
9.2625 |
9.293 |
63594000 |
| AMZN |
2011-01-07 |
9.394 |
9.4225 |
9.187 |
9.2745 |
104434000 |
| AMZN |
2011-01-10 |
9.252 |
9.2645 |
9.1255 |
9.234 |
67518000 |
| AMZN |
2011-01-11 |
9.271 |
9.3 |
9.1605 |
9.217 |
56284000 |
| AMZN |
2011-01-12 |
9.268 |
9.269 |
9.165 |
9.204 |
53582000 |
| AMZN |
2011-01-13 |
9.18 |
9.3225 |
9.1755 |
9.2765 |
67340000 |
| AMZN |
2011-01-14 |
9.275 |
9.447 |
9.246 |
9.4375 |
73256000 |
| AMZN |
2011-01-18 |
9.433 |
9.58 |
9.4125 |
9.5625 |
77924000 |
| AMZN |
2011-01-19 |
9.545 |
9.55 |
9.3105 |
9.3435 |
77648000 |
| AMZN |
2011-01-20 |
9.2645 |
9.3425 |
9.05 |
9.098 |
114198000 |
| AMZN |
2011-01-21 |
9.15 |
9.1625 |
8.842 |
8.871 |
136124000 |
| AMZN |
2011-01-24 |
8.8975 |
8.9245 |
8.7075 |
8.8425 |
112006000 |
| AMZN |
2011-01-25 |
8.775 |
8.8375 |
8.714 |
8.835 |
93020000 |
| AMZN |
2011-01-26 |
8.8755 |
8.8945 |
8.7315 |
8.7695 |
75244000 |
| AMZN |
2011-01-27 |
8.874 |
9.25 |
8.8655 |
9.2225 |
291888000 |
| AMZN |
2011-01-28 |
8.5725 |
8.6855 |
8.345 |
8.557 |
398164000 |
| AMZN |
2011-01-31 |
8.508 |
8.572 |
8.3705 |
8.482 |
134362000 |
| AMZN |
2011-02-01 |
8.526 |
8.655 |
8.4755 |
8.6055 |
101718000 |
| AMZN |
2011-02-02 |
8.571 |
8.76 |
8.5435 |
8.6765 |
90950000 |
| AMZN |
2011-02-03 |
8.675 |
8.7335 |
8.5975 |
8.6855 |
73578000 |
| AMZN |
2011-02-04 |
8.7 |
8.8595 |
8.6875 |
8.7965 |
86956000 |
| AMZN |
2011-02-07 |
8.8075 |
8.8775 |
8.7385 |
8.8215 |
105094000 |
| AMZN |
2011-02-08 |
8.833 |
9.1555 |
8.8295 |
9.153 |
155898000 |
| AMZN |
2011-02-09 |
9.1575 |
9.3235 |
9.113 |
9.265 |
166254000 |
| AMZN |
2011-02-10 |
9.2195 |
9.362 |
9.18 |
9.3105 |
106628000 |
| AMZN |
2011-02-11 |
9.278 |
9.475 |
9.2685 |
9.4625 |
89758000 |
| AMZN |
2011-02-14 |
9.4625 |
9.57 |
9.4175 |
9.521 |
81226000 |
| AMZN |
2011-02-15 |
9.4365 |
9.5245 |
9.4125 |
9.4515 |
77818000 |
| AMZN |
2011-02-16 |
9.4885 |
9.5 |
9.3175 |
9.331 |
92564000 |
| AMZN |
2011-02-17 |
9.2885 |
9.4545 |
9.2655 |
9.388 |
68510000 |
| AMZN |
2011-02-18 |
9.377 |
9.425 |
9.2565 |
9.325 |
83572000 |
| AMZN |
2011-02-22 |
9.184 |
9.236 |
8.966 |
9.021 |
112742000 |
| AMZN |
2011-02-23 |
9.0125 |
9.0575 |
8.7195 |
8.834 |
109640000 |
| AMZN |
2011-02-24 |
8.843 |
8.9875 |
8.728 |
8.8875 |
93130000 |
| AMZN |
2011-02-25 |
8.9475 |
9.0375 |
8.855 |
8.862 |
83828000 |
| AMZN |
2011-02-28 |
8.6955 |
8.7945 |
8.6075 |
8.6645 |
135664000 |
| AMZN |
2011-03-01 |
8.6765 |
8.698 |
8.4335 |
8.472 |
116942000 |
| AMZN |
2011-03-02 |
8.4545 |
8.665 |
8.4175 |
8.601 |
103714000 |
| AMZN |
2011-03-03 |
8.6855 |
8.723 |
8.6025 |
8.6395 |
82764000 |
| AMZN |
2011-03-04 |
8.631 |
8.6375 |
8.4755 |
8.5835 |
98486000 |
| AMZN |
2011-03-07 |
8.596 |
8.6045 |
8.312 |
8.454 |
118658000 |
| AMZN |
2011-03-08 |
8.4695 |
8.4855 |
8.336 |
8.3445 |
84380000 |
| AMZN |
2011-03-09 |
8.3335 |
8.4875 |
8.195 |
8.4525 |
142178000 |
| AMZN |
2011-03-10 |
8.3535 |
8.4235 |
8.241 |
8.307 |
119968000 |
| AMZN |
2011-03-11 |
8.275 |
8.46 |
8.206 |
8.4035 |
92198000 |
| AMZN |
2011-03-14 |
8.33 |
8.404 |
8.2285 |
8.3365 |
80440000 |
| AMZN |
2011-03-15 |
8.0695 |
8.344 |
8.038 |
8.254 |
98690000 |
| AMZN |
2011-03-16 |
8.235 |
8.407 |
8.1435 |
8.235 |
104162000 |
| AMZN |
2011-03-17 |
8.2955 |
8.315 |
8.039 |
8.0485 |
129428000 |
| AMZN |
2011-03-18 |
8.0595 |
8.177 |
8.0295 |
8.091 |
148854000 |
| AMZN |
2011-03-21 |
8.1685 |
8.2895 |
8.086 |
8.226 |
81102000 |
| AMZN |
2011-03-22 |
8.2035 |
8.222 |
8.1125 |
8.13 |
72228000 |
| AMZN |
2011-03-23 |
8.115 |
8.313 |
8.041 |
8.266 |
94426000 |
| AMZN |
2011-03-24 |
8.4105 |
8.6 |
8.368 |
8.555 |
125664000 |
| AMZN |
2011-03-25 |
8.582 |
8.6745 |
8.515 |
8.549 |
85876000 |
| AMZN |
2011-03-28 |
8.59 |
8.625 |
8.4625 |
8.4675 |
68016000 |
| AMZN |
2011-03-29 |
8.5365 |
8.742 |
8.5035 |
8.731 |
97692000 |
| AMZN |
2011-03-30 |
8.889 |
9.058 |
8.883 |
8.971 |
137186000 |
| AMZN |
2011-03-31 |
8.9655 |
9.0785 |
8.925 |
9.0065 |
96530000 |
| AMZN |
2011-04-01 |
9.079 |
9.1625 |
8.9295 |
9.0065 |
113682000 |
| AMZN |
2011-04-04 |
9.0445 |
9.1805 |
9.0345 |
9.147 |
83728000 |
| AMZN |
2011-04-05 |
9.105 |
9.318 |
9.09 |
9.2645 |
111384000 |
| AMZN |
2011-04-06 |
9.3075 |
9.4135 |
9.056 |
9.138 |
108614000 |
| AMZN |
2011-04-07 |
9.139 |
9.2585 |
9.088 |
9.2455 |
91280000 |
| AMZN |
2011-04-08 |
9.263 |
9.311 |
9.139 |
9.2355 |
74528000 |
| AMZN |
2011-04-11 |
9.243 |
9.3245 |
9.0925 |
9.202 |
65942000 |
| AMZN |
2011-04-12 |
9.153 |
9.2295 |
8.971 |
9.024 |
106690000 |
| AMZN |
2011-04-13 |
9.0415 |
9.144 |
8.99 |
9.1145 |
84326000 |
| AMZN |
2011-04-14 |
9.0695 |
9.104 |
8.968 |
9.091 |
71764000 |
| AMZN |
2011-04-15 |
9.05 |
9.089 |
8.951 |
9.0005 |
85448000 |
| AMZN |
2011-04-18 |
8.919 |
8.9455 |
8.7685 |
8.917 |
92330000 |
| AMZN |
2011-04-19 |
8.9175 |
8.9735 |
8.83 |
8.941 |
52920000 |
| AMZN |
2011-04-20 |
9.081 |
9.25 |
9.0795 |
9.1935 |
81350000 |
| AMZN |
2011-04-21 |
9.228 |
9.2985 |
9.1525 |
9.2945 |
66962000 |
| AMZN |
2011-04-25 |
9.2825 |
9.3175 |
9.1885 |
9.271 |
68762000 |
| AMZN |
2011-04-26 |
9.3135 |
9.321 |
9.037 |
9.115 |
224000000 |
| AMZN |
2011-04-27 |
9.16 |
9.89 |
9.1375 |
9.8315 |
472460000 |
| AMZN |
2011-04-28 |
9.798 |
9.8395 |
9.6135 |
9.7535 |
146000000 |
| AMZN |
2011-04-29 |
9.719 |
9.8295 |
9.689 |
9.7905 |
132818000 |
| AMZN |
2011-05-02 |
9.8285 |
10.171 |
9.809 |
10.0595 |
187962000 |
| AMZN |
2011-05-03 |
10.05 |
10.1295 |
9.8345 |
9.9225 |
122000000 |
| AMZN |
2011-05-04 |
9.9125 |
10.093 |
9.7685 |
9.9985 |
131000000 |
| AMZN |
2011-05-05 |
9.933 |
10.05 |
9.806 |
9.8555 |
92000000 |
| AMZN |
2011-05-06 |
9.955 |
9.978 |
9.828 |
9.88 |
80278000 |
| AMZN |
2011-05-09 |
9.917 |
10.118 |
9.839 |
10.04 |
116508000 |
| AMZN |
2011-05-10 |
10.097 |
10.2645 |
10.078 |
10.197 |
117718000 |
| AMZN |
2011-05-11 |
10.156 |
10.275 |
10.1125 |
10.219 |
96180000 |
| AMZN |
2011-05-12 |
10.211 |
10.3095 |
10.031 |
10.3035 |
96000000 |
| AMZN |
2011-05-13 |
10.285 |
10.3195 |
10.118 |
10.128 |
82474000 |
| AMZN |
2011-05-16 |
10.027 |
10.045 |
9.5685 |
9.6255 |
187728000 |
| AMZN |
2011-05-17 |
9.591 |
9.799 |
9.588 |
9.7405 |
141466000 |
| AMZN |
2011-05-18 |
9.7065 |
9.914 |
9.6625 |
9.8545 |
99116000 |
| AMZN |
2011-05-19 |
9.9165 |
9.9975 |
9.8775 |
9.94 |
74024000 |
| AMZN |
2011-05-20 |
9.8975 |
9.99 |
9.862 |
9.9325 |
67620000 |
| AMZN |
2011-05-23 |
9.778 |
9.8645 |
9.601 |
9.811 |
84000000 |
| AMZN |
2011-05-24 |
9.85 |
9.85 |
9.65 |
9.6635 |
59454000 |
| AMZN |
2011-05-25 |
9.6785 |
9.7175 |
9.557 |
9.613 |
93226000 |
| AMZN |
2011-05-26 |
9.562 |
9.8225 |
9.544 |
9.75 |
81504000 |
| AMZN |
2011-05-27 |
9.738 |
9.806 |
9.675 |
9.7065 |
47052000 |
| AMZN |
2011-05-31 |
9.797 |
9.922 |
9.7515 |
9.8345 |
68180000 |
| AMZN |
2011-06-01 |
9.803 |
9.863 |
9.6025 |
9.62 |
68904000 |
| AMZN |
2011-06-02 |
9.614 |
9.722 |
9.528 |
9.6825 |
60898000 |
| AMZN |
2011-06-03 |
9.5615 |
9.6605 |
9.381 |
9.416 |
99490000 |
| AMZN |
2011-06-06 |
9.4005 |
9.4925 |
9.259 |
9.2845 |
74320000 |
| AMZN |
2011-06-07 |
9.286 |
9.5315 |
9.276 |
9.3775 |
97330000 |
| AMZN |
2011-06-08 |
9.3725 |
9.4905 |
9.316 |
9.4025 |
74332000 |
| AMZN |
2011-06-09 |
9.487 |
9.588 |
9.2855 |
9.484 |
83746000 |
| AMZN |
2011-06-10 |
9.4625 |
9.5385 |
9.314 |
9.3265 |
75208000 |
| AMZN |
2011-06-13 |
9.3405 |
9.4655 |
9.243 |
9.3145 |
77378000 |
| AMZN |
2011-06-14 |
9.4495 |
9.536 |
9.3535 |
9.498 |
79206000 |
| AMZN |
2011-06-15 |
9.402 |
9.6225 |
9.265 |
9.299 |
126354000 |
| AMZN |
2011-06-16 |
9.287 |
9.35 |
9.0795 |
9.1825 |
120642000 |
| AMZN |
2011-06-17 |
9.3255 |
9.3695 |
9.232 |
9.3185 |
126444000 |
| AMZN |
2011-06-20 |
9.298 |
9.4425 |
9.2785 |
9.386 |
56634000 |
| AMZN |
2011-06-21 |
9.415 |
9.75 |
9.356 |
9.7115 |
83652000 |
| AMZN |
2011-06-22 |
9.698 |
9.76 |
9.566 |
9.5815 |
62594000 |
| AMZN |
2011-06-23 |
9.475 |
9.723 |
9.415 |
9.708 |
92192000 |
| AMZN |
2011-06-24 |
9.694 |
9.746 |
9.5675 |
9.6275 |
72290000 |
| AMZN |
2011-06-27 |
9.725 |
10.129 |
9.7015 |
10.0625 |
122014000 |
| AMZN |
2011-06-28 |
10.096 |
10.144 |
10.03 |
10.1175 |
76506000 |
| AMZN |
2011-06-29 |
10.1335 |
10.3125 |
10.0515 |
10.209 |
92178000 |
| AMZN |
2011-06-30 |
10.039 |
10.26 |
10.025 |
10.2245 |
88962000 |
| AMZN |
2011-07-01 |
10.2775 |
10.5135 |
10.1805 |
10.4745 |
80174000 |
| AMZN |
2011-07-05 |
10.438 |
10.7225 |
10.4365 |
10.6595 |
71704000 |
| AMZN |
2011-07-06 |
10.606 |
10.72 |
10.5505 |
10.7095 |
52152000 |
| AMZN |
2011-07-07 |
10.7545 |
10.89 |
10.7545 |
10.837 |
62898000 |
| AMZN |
2011-07-08 |
10.715 |
10.916 |
10.6625 |
10.914 |
74158000 |
| AMZN |
2011-07-11 |
10.837 |
10.875 |
10.55 |
10.6275 |
80674000 |
| AMZN |
2011-07-12 |
10.732 |
10.7825 |
10.556 |
10.5615 |
79714000 |
| AMZN |
2011-07-13 |
10.735 |
10.8415 |
10.607 |
10.675 |
84598000 |
| AMZN |
2011-07-14 |
10.679 |
10.7955 |
10.469 |
10.519 |
78050000 |
| AMZN |
2011-07-15 |
10.654 |
10.7265 |
10.4645 |
10.6435 |
81452000 |
| AMZN |
2011-07-18 |
10.6265 |
10.6695 |
10.4145 |
10.5765 |
57962000 |
| AMZN |
2011-07-19 |
10.6885 |
10.92 |
10.6885 |
10.903 |
88744000 |
| AMZN |
2011-07-20 |
11.0025 |
11.01 |
10.7205 |
10.7775 |
67458000 |
| AMZN |
2011-07-21 |
10.837 |
10.8545 |
10.5535 |
10.6605 |
90906000 |
| AMZN |
2011-07-22 |
10.693 |
10.8975 |
10.5555 |
10.826 |
71834000 |
| AMZN |
2011-07-25 |
10.7745 |
10.804 |
10.65 |
10.6745 |
66856000 |
| AMZN |
2011-07-26 |
10.7495 |
10.78 |
10.5175 |
10.709 |
197272000 |
| AMZN |
2011-07-27 |
11.2195 |
11.36 |
10.981 |
11.126 |
259112000 |
| AMZN |
2011-07-28 |
11.1635 |
11.2975 |
11.0115 |
11.195 |
107098000 |
| AMZN |
2011-07-29 |
11.0645 |
11.2875 |
10.9755 |
11.126 |
103354000 |
| AMZN |
2011-08-01 |
11.25 |
11.3725 |
10.883 |
11.066 |
115786000 |
| AMZN |
2011-08-02 |
11.016 |
11.1215 |
10.565 |
10.585 |
131734000 |
| AMZN |
2011-08-03 |
10.6485 |
10.7415 |
10.277 |
10.498 |
163942000 |
| AMZN |
2011-08-04 |
10.3365 |
10.4 |
10.0725 |
10.074 |
131590000 |
| AMZN |
2011-08-05 |
10.2335 |
10.366 |
9.742 |
10.135 |
200480000 |
| AMZN |
2011-08-08 |
9.82 |
10.0195 |
9.5025 |
9.685 |
208550000 |
| AMZN |
2011-08-09 |
9.835 |
10.2545 |
9.523 |
10.2545 |
209824000 |
| AMZN |
2011-08-10 |
10.038 |
10.12 |
9.68 |
9.7065 |
175152000 |
| AMZN |
2011-08-11 |
9.8505 |
10.0425 |
9.568 |
9.918 |
148038000 |
| AMZN |
2011-08-12 |
10.014 |
10.228 |
9.8605 |
10.115 |
112408000 |
| AMZN |
2011-08-15 |
10.103 |
10.264 |
9.916 |
10.1475 |
95718000 |
| AMZN |
2011-08-16 |
10.057 |
10.0695 |
9.7375 |
9.884 |
104118000 |
| AMZN |
2011-08-17 |
9.9265 |
9.98 |
9.687 |
9.7965 |
79822000 |
| AMZN |
2011-08-18 |
9.5605 |
9.567 |
8.986 |
9.126 |
165504000 |
| AMZN |
2011-08-19 |
9.0145 |
9.5 |
8.8775 |
8.9465 |
144884000 |
| AMZN |
2011-08-22 |
9.1415 |
9.21 |
8.855 |
8.877 |
106274000 |
| AMZN |
2011-08-23 |
8.946 |
9.742 |
8.926 |
9.6775 |
147032000 |
| AMZN |
2011-08-24 |
9.6945 |
9.8155 |
9.5085 |
9.6865 |
124974000 |
| AMZN |
2011-08-25 |
9.7205 |
9.8495 |
9.5535 |
9.6015 |
75216000 |
| AMZN |
2011-08-26 |
9.562 |
9.986 |
9.48 |
9.9635 |
106214000 |
| AMZN |
2011-08-29 |
10.141 |
10.3335 |
10.1275 |
10.3265 |
90220000 |
| AMZN |
2011-08-30 |
10.289 |
10.6245 |
10.216 |
10.546 |
118314000 |
| AMZN |
2011-08-31 |
10.6135 |
10.8085 |
10.5675 |
10.7615 |
148100000 |
| AMZN |
2011-09-01 |
10.764 |
10.882 |
10.581 |
10.627 |
105506000 |
| AMZN |
2011-09-02 |
10.447 |
10.5345 |
10.35 |
10.5 |
84640000 |
| AMZN |
2011-09-06 |
10.2385 |
10.83 |
10.2235 |
10.809 |
124324000 |
| AMZN |
2011-09-07 |
10.94 |
11.0095 |
10.711 |
10.995 |
105916000 |
| AMZN |
2011-09-08 |
10.915 |
11.032 |
10.817 |
10.863 |
87958000 |
| AMZN |
2011-09-09 |
10.7525 |
10.848 |
10.4875 |
10.5695 |
91486000 |
| AMZN |
2011-09-12 |
10.4375 |
10.833 |
10.4325 |
10.828 |
106842000 |
| AMZN |
2011-09-13 |
10.8895 |
10.9975 |
10.7505 |
10.9765 |
96718000 |
| AMZN |
2011-09-14 |
11.011 |
11.2495 |
10.836 |
11.1285 |
117634000 |
| AMZN |
2011-09-15 |
11.1995 |
11.36 |
11.0625 |
11.339 |
112176000 |
| AMZN |
2011-09-16 |
11.3785 |
12.022 |
11.337 |
11.965 |
235060000 |
| AMZN |
2011-09-19 |
11.8555 |
12.2 |
11.644 |
12.0845 |
164466000 |
| AMZN |
2011-09-20 |
12.04 |
12.0525 |
11.5515 |
11.6625 |
147710000 |
| AMZN |
2011-09-21 |
11.7255 |
12.026 |
11.5905 |
11.5935 |
117630000 |
| AMZN |
2011-09-22 |
11.236 |
11.4395 |
10.95 |
11.1615 |
165092000 |
| AMZN |
2011-09-23 |
11.0255 |
11.2245 |
10.953 |
11.1805 |
129362000 |
| AMZN |
2011-09-26 |
11.374 |
11.512 |
11.07 |
11.4925 |
115882000 |
| AMZN |
2011-09-27 |
11.711 |
11.7375 |
11.12 |
11.2105 |
156750000 |
| AMZN |
2011-09-28 |
11.3175 |
11.7905 |
11.28 |
11.4855 |
288738000 |
| AMZN |
2011-09-29 |
11.7085 |
11.715 |
10.8145 |
11.122 |
187570000 |
| AMZN |
2011-09-30 |
10.9095 |
11.15 |
10.7605 |
10.8115 |
131006000 |
| AMZN |
2011-10-03 |
10.8505 |
11.08 |
10.5695 |
10.599 |
132488000 |
| AMZN |
2011-10-04 |
10.481 |
10.75 |
10.0215 |
10.625 |
174232000 |
| AMZN |
2011-10-05 |
10.6265 |
11.0085 |
10.424 |
10.975 |
130164000 |
| AMZN |
2011-10-06 |
11.014 |
11.181 |
10.8775 |
11.0755 |
136986000 |
| AMZN |
2011-10-07 |
11.124 |
11.395 |
10.9205 |
11.237 |
135686000 |
| AMZN |
2011-10-10 |
11.3115 |
11.64 |
11.205 |
11.566 |
102862000 |
| AMZN |
2011-10-11 |
11.53 |
11.8375 |
11.45 |
11.774 |
100074000 |
| AMZN |
2011-10-12 |
11.832 |
12.092 |
11.7165 |
11.8405 |
130216000 |
| AMZN |
2011-10-13 |
11.85 |
11.984 |
11.7615 |
11.8075 |
96670000 |
| AMZN |
2011-10-14 |
12.0435 |
12.3355 |
12.009 |
12.3355 |
118474000 |
| AMZN |
2011-10-17 |
12.2145 |
12.3355 |
12.0335 |
12.1165 |
95580000 |
| AMZN |
2011-10-18 |
12.1155 |
12.2305 |
11.831 |
12.194 |
92194000 |
| AMZN |
2011-10-19 |
12.0335 |
12.1665 |
11.4625 |
11.5765 |
134302000 |
| AMZN |
2011-10-20 |
11.6065 |
11.737 |
11.49 |
11.6805 |
90498000 |
| AMZN |
2011-10-21 |
11.8455 |
11.85 |
11.53 |
11.739 |
91450000 |
| AMZN |
2011-10-24 |
11.801 |
12.0235 |
11.7 |
11.8805 |
99516000 |
| AMZN |
2011-10-25 |
11.9295 |
11.9505 |
11.2945 |
11.3575 |
280252000 |
| AMZN |
2011-10-26 |
10.1845 |
10.379 |
9.8255 |
9.92 |
482684000 |
| AMZN |
2011-10-27 |
10.213 |
10.43 |
10.055 |
10.339 |
215486000 |
| AMZN |
2011-10-28 |
10.3265 |
10.92 |
10.2875 |
10.866 |
197608000 |
| AMZN |
2011-10-31 |
10.7895 |
10.9445 |
10.652 |
10.6755 |
146866000 |
| AMZN |
2011-11-01 |
10.4055 |
10.8105 |
10.3715 |
10.605 |
170236000 |
| AMZN |
2011-11-02 |
10.7775 |
10.8395 |
10.636 |
10.781 |
122440000 |
| AMZN |
2011-11-03 |
10.815 |
10.925 |
10.651 |
10.9145 |
106300000 |
| AMZN |
2011-11-04 |
10.8825 |
10.9115 |
10.7165 |
10.824 |
81316000 |
| AMZN |
2011-11-07 |
10.842 |
11.01 |
10.7 |
10.85 |
77200000 |
| AMZN |
2011-11-08 |
10.96 |
10.9675 |
10.7605 |
10.8995 |
78290000 |
| AMZN |
2011-11-09 |
10.7475 |
10.785 |
10.53 |
10.561 |
93612000 |
| AMZN |
2011-11-10 |
10.675 |
10.703 |
10.405 |
10.5395 |
100892000 |
| AMZN |
2011-11-11 |
10.626 |
10.894 |
10.5155 |
10.8695 |
103262000 |
| AMZN |
2011-11-14 |
10.7825 |
11.1175 |
10.7125 |
10.9465 |
130444000 |
| AMZN |
2011-11-15 |
10.9 |
11.0165 |
10.713 |
10.8915 |
114780000 |
| AMZN |
2011-11-16 |
10.8135 |
10.8485 |
10.5615 |
10.5995 |
110188000 |
| AMZN |
2011-11-17 |
10.6255 |
10.645 |
10.105 |
10.226 |
159662000 |
| AMZN |
2011-11-18 |
10.2665 |
10.267 |
9.8555 |
9.857 |
168750000 |
| AMZN |
2011-11-21 |
9.6645 |
9.668 |
9.2525 |
9.4625 |
226424000 |
| AMZN |
2011-11-22 |
9.3475 |
9.702 |
9.179 |
9.617 |
198312000 |
| AMZN |
2011-11-23 |
9.653 |
9.73 |
9.3945 |
9.4495 |
160226000 |
| AMZN |
2011-11-25 |
9.5205 |
9.5415 |
9.0755 |
9.12 |
99440000 |
| AMZN |
2011-11-28 |
9.5825 |
9.731 |
9.527 |
9.7075 |
144146000 |
| AMZN |
2011-11-29 |
9.739 |
9.775 |
9.365 |
9.4195 |
131502000 |
| AMZN |
2011-11-30 |
9.738 |
9.765 |
9.4375 |
9.6145 |
154340000 |
| AMZN |
2011-12-01 |
9.5925 |
9.9035 |
9.5795 |
9.8565 |
146554000 |
| AMZN |
2011-12-02 |
9.8535 |
9.983 |
9.759 |
9.8015 |
150524000 |
| AMZN |
2011-12-05 |
9.943 |
9.95 |
9.6835 |
9.812 |
118442000 |
| AMZN |
2011-12-06 |
9.799 |
9.916 |
9.5055 |
9.5995 |
104040000 |
| AMZN |
2011-12-07 |
9.5515 |
9.8355 |
9.456 |
9.766 |
128546000 |
| AMZN |
2011-12-08 |
9.6785 |
9.7945 |
9.504 |
9.524 |
87222000 |
| AMZN |
2011-12-09 |
9.5605 |
9.6975 |
9.42 |
9.6515 |
103176000 |
| AMZN |
2011-12-12 |
9.5015 |
9.5575 |
9.3815 |
9.476 |
86864000 |
| AMZN |
2011-12-13 |
9.428 |
9.484 |
8.925 |
9.0255 |
185946000 |
| AMZN |
2011-12-14 |
8.95 |
9.0375 |
8.5125 |
9.0105 |
232284000 |
| AMZN |
2011-12-15 |
9.1025 |
9.24 |
8.9765 |
9.063 |
145198000 |
| AMZN |
2011-12-16 |
9.121 |
9.2205 |
9.0155 |
9.063 |
133282000 |
| AMZN |
2011-12-19 |
9.1 |
9.1585 |
8.95 |
8.9665 |
90672000 |
| AMZN |
2011-12-20 |
9.1345 |
9.1585 |
9.027 |
9.126 |
92002000 |
| AMZN |
2011-12-21 |
9.096 |
9.175 |
8.6245 |
8.7175 |
161334000 |
| AMZN |
2011-12-22 |
8.7545 |
8.9835 |
8.7105 |
8.9515 |
93898000 |
| AMZN |
2011-12-23 |
8.961 |
8.984 |
8.78 |
8.864 |
69930000 |
| AMZN |
2011-12-27 |
8.8865 |
8.9295 |
8.808 |
8.8135 |
59018000 |
| AMZN |
2011-12-28 |
8.8195 |
8.8325 |
8.614 |
8.6945 |
73190000 |
| AMZN |
2011-12-29 |
8.481 |
8.7275 |
8.3485 |
8.693 |
164186000 |
| AMZN |
2011-12-30 |
8.668 |
8.7585 |
8.6245 |
8.655 |
85596000 |
| AMZN |
2012-01-03 |
8.7945 |
8.974 |
8.7775 |
8.9515 |
102216000 |
| AMZN |
2012-01-04 |
8.9605 |
9.025 |
8.8035 |
8.8755 |
84104000 |
| AMZN |
2012-01-05 |
8.797 |
8.9125 |
8.7025 |
8.8805 |
76182000 |
| AMZN |
2012-01-06 |
8.9035 |
9.2325 |
8.875 |
9.1305 |
140168000 |
| AMZN |
2012-01-09 |
9.138 |
9.2185 |
8.85 |
8.928 |
101138000 |
| AMZN |
2012-01-10 |
9.055 |
9.12 |
8.855 |
8.967 |
79716000 |
| AMZN |
2012-01-11 |
8.982 |
9.0385 |
8.9095 |
8.945 |
62054000 |
| AMZN |
2012-01-12 |
8.971 |
8.9745 |
8.7875 |
8.7965 |
107716000 |
| AMZN |
2012-01-13 |
8.7905 |
8.94 |
8.675 |
8.921 |
95070000 |
| AMZN |
2012-01-17 |
9.0075 |
9.165 |
8.9255 |
9.083 |
112890000 |
| AMZN |
2012-01-18 |
9.097 |
9.5125 |
9.056 |
9.472 |
149470000 |
| AMZN |
2012-01-19 |
9.544 |
9.797 |
9.518 |
9.7225 |
141920000 |
| AMZN |
2012-01-20 |
9.5355 |
9.645 |
9.452 |
9.5465 |
112206000 |
| AMZN |
2012-01-23 |
9.5395 |
9.5865 |
9.2615 |
9.3045 |
91706000 |
| AMZN |
2012-01-24 |
9.25 |
9.4205 |
9.191 |
9.35 |
93476000 |
| AMZN |
2012-01-25 |
9.3495 |
9.4085 |
9.2305 |
9.39 |
86128000 |
| AMZN |
2012-01-26 |
9.465 |
9.7425 |
9.4365 |
9.666 |
117472000 |
| AMZN |
2012-01-27 |
9.6545 |
9.825 |
9.6165 |
9.7685 |
93180000 |
| AMZN |
2012-01-30 |
9.684 |
9.75 |
9.5065 |
9.6075 |
108482000 |
| AMZN |
2012-01-31 |
9.7 |
9.7815 |
9.485 |
9.722 |
255444000 |
| AMZN |
2012-02-01 |
8.6905 |
8.9975 |
8.6 |
8.973 |
426732000 |
| AMZN |
2012-02-02 |
8.9825 |
9.097 |
8.84 |
9.086 |
174726000 |
| AMZN |
2012-02-03 |
9.1415 |
9.395 |
9.0945 |
9.384 |
162410000 |
| AMZN |
2012-02-06 |
9.314 |
9.328 |
9.146 |
9.157 |
106200000 |
| AMZN |
2012-02-07 |
9.1325 |
9.247 |
9.103 |
9.2095 |
102078000 |
| AMZN |
2012-02-08 |
9.2475 |
9.3245 |
9.1455 |
9.274 |
109532000 |
| AMZN |
2012-02-09 |
9.225 |
9.2845 |
9.088 |
9.249 |
143784000 |
| AMZN |
2012-02-10 |
9.171 |
9.3815 |
9.126 |
9.277 |
115942000 |
| AMZN |
2012-02-13 |
9.3585 |
9.625 |
9.284 |
9.5795 |
121428000 |
| AMZN |
2012-02-14 |
9.554 |
9.6785 |
9.305 |
9.565 |
190542000 |
| AMZN |
2012-02-15 |
9.5645 |
9.577 |
9.163 |
9.2235 |
155888000 |
| AMZN |
2012-02-16 |
8.8895 |
9.084 |
8.757 |
8.9965 |
251276000 |
| AMZN |
2012-02-17 |
9.0045 |
9.1705 |
8.968 |
9.125 |
148362000 |
| AMZN |
2012-02-21 |
9.1325 |
9.2375 |
9.029 |
9.113 |
135130000 |
| AMZN |
2012-02-22 |
9.0975 |
9.1495 |
9.0145 |
9.029 |
115708000 |
| AMZN |
2012-02-23 |
8.982 |
9.0375 |
8.848 |
8.9445 |
103076000 |
| AMZN |
2012-02-24 |
8.985 |
9.037 |
8.9185 |
8.9565 |
73374000 |
| AMZN |
2012-02-27 |
8.877 |
8.9595 |
8.825 |
8.9265 |
74124000 |
| AMZN |
2012-02-28 |
8.945 |
9.2145 |
8.8975 |
9.19 |
115290000 |
| AMZN |
2012-02-29 |
9.1945 |
9.2 |
8.9505 |
8.9845 |
106006000 |
| AMZN |
2012-03-01 |
8.9945 |
9.0245 |
8.829 |
9.002 |
98720000 |
| AMZN |
2012-03-02 |
8.974 |
9.092 |
8.946 |
8.965 |
73156000 |
| AMZN |
2012-03-05 |
8.95 |
9.091 |
8.909 |
9.013 |
93654000 |
| AMZN |
2012-03-06 |
8.934 |
9.175 |
8.902 |
9.0545 |
112244000 |
| AMZN |
2012-03-07 |
9.1325 |
9.275 |
9.12 |
9.1885 |
99030000 |
| AMZN |
2012-03-08 |
9.2085 |
9.419 |
9.19 |
9.382 |
84430000 |
| AMZN |
2012-03-09 |
9.3395 |
9.36 |
9.172 |
9.216 |
90212000 |
| AMZN |
2012-03-12 |
9.2065 |
9.27 |
9.11 |
9.1695 |
51752000 |
| AMZN |
2012-03-13 |
9.196 |
9.2435 |
9.0385 |
9.2295 |
88116000 |
| AMZN |
2012-03-14 |
9.1825 |
9.216 |
9.057 |
9.113 |
73994000 |
| AMZN |
2012-03-15 |
9.101 |
9.2215 |
9.015 |
9.2215 |
83202000 |
| AMZN |
2012-03-16 |
9.164 |
9.284 |
9.1175 |
9.2525 |
98680000 |
| AMZN |
2012-03-19 |
9.1725 |
9.334 |
9.15 |
9.276 |
78068000 |
| AMZN |
2012-03-20 |
9.244 |
9.7205 |
9.144 |
9.6165 |
183308000 |
| AMZN |
2012-03-21 |
9.625 |
9.714 |
9.563 |
9.5865 |
84288000 |
| AMZN |
2012-03-22 |
9.527 |
9.703 |
9.513 |
9.62 |
74792000 |
| AMZN |
2012-03-23 |
9.6005 |
9.81 |
9.59 |
9.752 |
119680000 |
| AMZN |
2012-03-26 |
9.824 |
10.1485 |
9.775 |
10.1435 |
152274000 |
| AMZN |
2012-03-27 |
10.1795 |
10.4925 |
10.144 |
10.272 |
192016000 |
| AMZN |
2012-03-28 |
10.307 |
10.35 |
10.0155 |
10.058 |
124900000 |
| AMZN |
2012-03-29 |
10.064 |
10.2655 |
10.0315 |
10.2305 |
114224000 |
| AMZN |
2012-03-30 |
10.251 |
10.3425 |
10.0935 |
10.1255 |
88762000 |
| AMZN |
2012-04-02 |
9.901 |
9.995 |
9.85 |
9.9025 |
128606000 |
| AMZN |
2012-04-03 |
9.912 |
10.1195 |
9.875 |
9.983 |
100014000 |
| AMZN |
2012-04-04 |
9.8475 |
9.884 |
9.618 |
9.6995 |
109138000 |
| AMZN |
2012-04-05 |
9.6775 |
9.8015 |
9.6775 |
9.7195 |
64350000 |
| AMZN |
2012-04-09 |
9.601 |
9.71 |
9.525 |
9.5935 |
62718000 |
| AMZN |
2012-04-10 |
9.6375 |
9.676 |
9.3285 |
9.349 |
89100000 |
| AMZN |
2012-04-11 |
9.4815 |
9.5985 |
9.3395 |
9.3985 |
86756000 |
| AMZN |
2012-04-12 |
9.403 |
9.613 |
9.2805 |
9.5345 |
80558000 |
| AMZN |
2012-04-13 |
9.495 |
9.497 |
9.313 |
9.423 |
68636000 |
| AMZN |
2012-04-16 |
9.4505 |
9.4735 |
9.1825 |
9.275 |
80886000 |
| AMZN |
2012-04-17 |
9.3605 |
9.502 |
9.3435 |
9.4195 |
56584000 |
| AMZN |
2012-04-18 |
9.441 |
9.6725 |
9.437 |
9.5535 |
80038000 |
| AMZN |
2012-04-19 |
9.6465 |
9.7275 |
9.4875 |
9.555 |
80048000 |
| AMZN |
2012-04-20 |
9.617 |
9.674 |
9.49 |
9.499 |
64872000 |
| AMZN |
2012-04-23 |
9.4495 |
9.4495 |
9.2755 |
9.412 |
69620000 |
| AMZN |
2012-04-24 |
9.434 |
9.535 |
9.3255 |
9.5165 |
67526000 |
| AMZN |
2012-04-25 |
9.5835 |
9.74 |
9.58 |
9.721 |
79102000 |
| AMZN |
2012-04-26 |
9.6785 |
9.818 |
9.651 |
9.7995 |
204680000 |
| AMZN |
2012-04-27 |
11.2415 |
11.4345 |
11.011 |
11.3425 |
442338000 |
| AMZN |
2012-04-30 |
11.1975 |
11.692 |
11.1525 |
11.595 |
195138000 |
| AMZN |
2012-05-01 |
11.47 |
11.6485 |
11.42 |
11.502 |
135098000 |
| AMZN |
2012-05-02 |
11.391 |
11.572 |
11.37 |
11.5125 |
91868000 |
| AMZN |
2012-05-03 |
11.487 |
11.6265 |
11.4015 |
11.4725 |
81110000 |
| AMZN |
2012-05-04 |
11.39 |
11.486 |
11.187 |
11.1995 |
91704000 |
| AMZN |
2012-05-07 |
11.118 |
11.3435 |
11.1145 |
11.258 |
66286000 |
| AMZN |
2012-05-08 |
11.1575 |
11.2695 |
10.91 |
11.195 |
90448000 |
| AMZN |
2012-05-09 |
11.0295 |
11.289 |
11.008 |
11.149 |
74240000 |
| AMZN |
2012-05-10 |
11.1955 |
11.454 |
11.0975 |
11.3345 |
92968000 |
| AMZN |
2012-05-11 |
11.2975 |
11.534 |
11.2865 |
11.384 |
83872000 |
| AMZN |
2012-05-14 |
11.28 |
11.3645 |
11.1255 |
11.1465 |
61932000 |
| AMZN |
2012-05-15 |
11.325 |
11.5305 |
11.15 |
11.2195 |
114274000 |
| AMZN |
2012-05-16 |
11.25 |
11.4 |
11.125 |
11.203 |
105236000 |
| AMZN |
2012-05-17 |
11.2525 |
11.3 |
10.9045 |
10.918 |
90110000 |
| AMZN |
2012-05-18 |
10.9705 |
10.9815 |
10.6405 |
10.6925 |
104634000 |
| AMZN |
2012-05-21 |
10.7015 |
10.999 |
10.641 |
10.9055 |
71596000 |
| AMZN |
2012-05-22 |
10.9155 |
10.9435 |
10.698 |
10.7665 |
74662000 |
| AMZN |
2012-05-23 |
10.7355 |
10.8775 |
10.559 |
10.864 |
84876000 |
| AMZN |
2012-05-24 |
10.849 |
10.883 |
10.635 |
10.762 |
62822000 |
| AMZN |
2012-05-25 |
10.7495 |
10.799 |
10.611 |
10.6445 |
43428000 |
| AMZN |
2012-05-29 |
10.715 |
10.8275 |
10.6145 |
10.7375 |
53878000 |
| AMZN |
2012-05-30 |
10.607 |
10.649 |
10.3875 |
10.4615 |
81564000 |
| AMZN |
2012-05-31 |
10.474 |
10.6895 |
10.3555 |
10.6455 |
98880000 |
| AMZN |
2012-06-01 |
10.422 |
10.5615 |
10.365 |
10.411 |
79030000 |
| AMZN |
2012-06-04 |
10.37 |
10.7675 |
10.3185 |
10.7285 |
85992000 |
| AMZN |
2012-06-05 |
10.6925 |
10.843 |
10.558 |
10.6605 |
70878000 |
| AMZN |
2012-06-06 |
10.7315 |
10.92 |
10.726 |
10.882 |
54202000 |
| AMZN |
2012-06-07 |
10.9825 |
11.0745 |
10.9055 |
10.94 |
70078000 |
| AMZN |
2012-06-08 |
10.9305 |
10.971 |
10.833 |
10.924 |
57540000 |
| AMZN |
2012-06-11 |
10.8745 |
11.0435 |
10.76 |
10.825 |
74982000 |
| AMZN |
2012-06-12 |
10.8825 |
10.9 |
10.726 |
10.821 |
56666000 |
| AMZN |
2012-06-13 |
10.776 |
10.869 |
10.676 |
10.7365 |
46504000 |
| AMZN |
2012-06-14 |
10.763 |
10.825 |
10.628 |
10.7225 |
61218000 |
| AMZN |
2012-06-15 |
10.7645 |
10.9665 |
10.723 |
10.9175 |
75704000 |
| AMZN |
2012-06-18 |
10.864 |
11.188 |
10.8365 |
11.133 |
67392000 |
| AMZN |
2012-06-19 |
11.163 |
11.26 |
11.083 |
11.2015 |
54332000 |
| AMZN |
2012-06-20 |
11.2255 |
11.237 |
11.042 |
11.151 |
48888000 |
| AMZN |
2012-06-21 |
11.192 |
11.3015 |
11.026 |
11.0285 |
56860000 |
| AMZN |
2012-06-22 |
11.0915 |
11.1255 |
10.9675 |
11.108 |
43750000 |
| AMZN |
2012-06-25 |
11.015 |
11.0795 |
10.9 |
11.0035 |
47646000 |
| AMZN |
2012-06-26 |
11.0725 |
11.3195 |
11.0725 |
11.2805 |
75082000 |
| AMZN |
2012-06-27 |
11.2505 |
11.375 |
11.165 |
11.281 |
55984000 |
| AMZN |
2012-06-28 |
11.196 |
11.231 |
10.9375 |
11.0655 |
59896000 |
| AMZN |
2012-06-29 |
11.235 |
11.4175 |
11.1855 |
11.4175 |
72288000 |
| AMZN |
2012-07-02 |
11.465 |
11.467 |
11.317 |
11.466 |
46614000 |
| AMZN |
2012-07-03 |
11.457 |
11.4765 |
11.3795 |
11.4765 |
26634000 |
| AMZN |
2012-07-05 |
11.431 |
11.525 |
11.3265 |
11.353 |
53646000 |
| AMZN |
2012-07-06 |
11.3175 |
11.445 |
11.209 |
11.2525 |
64064000 |
| AMZN |
2012-07-09 |
11.25 |
11.3 |
11.1725 |
11.2525 |
38440000 |
| AMZN |
2012-07-10 |
11.3125 |
11.357 |
10.914 |
10.975 |
59642000 |
| AMZN |
2012-07-11 |
10.9475 |
11.087 |
10.767 |
10.9185 |
54694000 |
| AMZN |
2012-07-12 |
10.8305 |
10.865 |
10.6305 |
10.768 |
52324000 |
| AMZN |
2012-07-13 |
10.7815 |
10.9655 |
10.694 |
10.9195 |
44438000 |
| AMZN |
2012-07-16 |
10.83 |
10.9155 |
10.723 |
10.8005 |
40084000 |
| AMZN |
2012-07-17 |
10.8725 |
10.897 |
10.698 |
10.8465 |
39740000 |
| AMZN |
2012-07-18 |
10.8075 |
10.9335 |
10.7855 |
10.8735 |
41860000 |
| AMZN |
2012-07-19 |
11.0365 |
11.375 |
11.0345 |
11.3085 |
108988000 |
| AMZN |
2012-07-20 |
11.268 |
11.4695 |
11.2645 |
11.4145 |
83400000 |
| AMZN |
2012-07-23 |
11.236 |
11.329 |
11.077 |
11.3005 |
110302000 |
| AMZN |
2012-07-24 |
11.3135 |
11.3305 |
11.0615 |
11.152 |
100174000 |
| AMZN |
2012-07-25 |
11.1 |
11.125 |
10.7955 |
10.8525 |
72934000 |
| AMZN |
2012-07-26 |
11.0 |
11.0725 |
10.7475 |
11.0005 |
138748000 |
| AMZN |
2012-07-27 |
11.2625 |
11.917 |
11.225 |
11.866 |
226278000 |
| AMZN |
2012-07-30 |
11.85 |
12.037 |
11.7035 |
11.8045 |
74728000 |
| AMZN |
2012-07-31 |
11.755 |
11.815 |
11.5805 |
11.665 |
69072000 |
| AMZN |
2012-08-01 |
11.707 |
11.719 |
11.535 |
11.6045 |
50876000 |
| AMZN |
2012-08-02 |
11.528 |
11.717 |
11.433 |
11.5405 |
60962000 |
| AMZN |
2012-08-03 |
11.7015 |
11.8245 |
11.6515 |
11.7485 |
56506000 |
| AMZN |
2012-08-06 |
11.778 |
11.787 |
11.6905 |
11.6995 |
36874000 |
| AMZN |
2012-08-07 |
11.7065 |
11.9 |
11.6625 |
11.828 |
41166000 |
| AMZN |
2012-08-08 |
11.7645 |
11.8225 |
11.6795 |
11.719 |
30686000 |
| AMZN |
2012-08-09 |
11.6965 |
11.7995 |
11.675 |
11.703 |
30962000 |
| AMZN |
2012-08-10 |
11.654 |
11.7425 |
11.5715 |
11.6375 |
37050000 |
| AMZN |
2012-08-13 |
11.6115 |
11.7185 |
11.55 |
11.622 |
39946000 |
| AMZN |
2012-08-14 |
11.7355 |
11.836 |
11.631 |
11.6595 |
55020000 |
| AMZN |
2012-08-15 |
11.613 |
11.907 |
11.6125 |
11.871 |
65294000 |
| AMZN |
2012-08-16 |
11.886 |
12.141 |
11.81 |
12.0775 |
86242000 |
| AMZN |
2012-08-17 |
12.03 |
12.1675 |
12.0235 |
12.0585 |
61716000 |
| AMZN |
2012-08-20 |
12.0685 |
12.0825 |
11.91 |
12.0175 |
37798000 |
| AMZN |
2012-08-21 |
12.044 |
12.1925 |
11.9275 |
11.9725 |
51430000 |
| AMZN |
2012-08-22 |
11.97 |
12.245 |
11.94 |
12.155 |
49474000 |
| AMZN |
2012-08-23 |
12.107 |
12.174 |
11.951 |
12.06 |
49078000 |
| AMZN |
2012-08-24 |
12.084 |
12.3435 |
12.068 |
12.287 |
73976000 |
| AMZN |
2012-08-27 |
12.2895 |
12.375 |
12.156 |
12.196 |
58594000 |
| AMZN |
2012-08-28 |
12.1985 |
12.339 |
12.15 |
12.3055 |
54846000 |
| AMZN |
2012-08-29 |
12.339 |
12.3805 |
12.2295 |
12.356 |
35452000 |
| AMZN |
2012-08-30 |
12.3495 |
12.5 |
12.2625 |
12.311 |
72950000 |
| AMZN |
2012-08-31 |
12.4035 |
12.4725 |
12.275 |
12.4135 |
66950000 |
| AMZN |
2012-09-04 |
12.4135 |
12.55 |
12.233 |
12.394 |
79016000 |
| AMZN |
2012-09-05 |
12.3805 |
12.4305 |
12.265 |
12.311 |
53052000 |
| AMZN |
2012-09-06 |
12.4115 |
12.635 |
12.36 |
12.569 |
107228000 |
| AMZN |
2012-09-07 |
12.6925 |
12.971 |
12.676 |
12.957 |
100590000 |
| AMZN |
2012-09-10 |
12.95 |
13.0 |
12.841 |
12.8545 |
51344000 |
| AMZN |
2012-09-11 |
12.88 |
12.88 |
12.713 |
12.7835 |
50496000 |
| AMZN |
2012-09-12 |
12.825 |
12.889 |
12.675 |
12.7815 |
45464000 |
| AMZN |
2012-09-13 |
12.747 |
13.1 |
12.69 |
13.012 |
70512000 |
| AMZN |
2012-09-14 |
13.07 |
13.2055 |
12.9885 |
13.0635 |
73324000 |
| AMZN |
2012-09-17 |
13.0625 |
13.0625 |
12.85 |
12.9 |
46126000 |
| AMZN |
2012-09-18 |
12.924 |
13.025 |
12.85 |
12.9375 |
44300000 |
| AMZN |
2012-09-19 |
12.9725 |
13.142 |
12.9265 |
13.084 |
52736000 |
| AMZN |
2012-09-20 |
13.0015 |
13.0435 |
12.9 |
13.0405 |
58272000 |
| AMZN |
2012-09-21 |
13.087 |
13.1 |
12.837 |
12.8735 |
121186000 |
| AMZN |
2012-09-24 |
12.761 |
12.78 |
12.65 |
12.74 |
54158000 |
| AMZN |
2012-09-25 |
12.8165 |
12.9475 |
12.5515 |
12.623 |
88116000 |
| AMZN |
2012-09-26 |
12.62 |
12.7305 |
12.4115 |
12.4835 |
58410000 |
| AMZN |
2012-09-27 |
12.527 |
12.87 |
12.526 |
12.8295 |
67948000 |
| AMZN |
2012-09-28 |
12.807 |
12.85 |
12.66 |
12.716 |
49132000 |
| AMZN |
2012-10-01 |
12.77 |
12.808 |
12.5245 |
12.6005 |
51624000 |
| AMZN |
2012-10-02 |
12.64 |
12.6575 |
12.4515 |
12.53 |
43916000 |
| AMZN |
2012-10-03 |
12.5605 |
12.805 |
12.478 |
12.796 |
54912000 |
| AMZN |
2012-10-04 |
12.8005 |
13.076 |
12.7935 |
13.0235 |
54008000 |
| AMZN |
2012-10-05 |
13.06 |
13.095 |
12.8745 |
12.9255 |
56130000 |
| AMZN |
2012-10-08 |
12.8835 |
12.99 |
12.778 |
12.953 |
35246000 |
| AMZN |
2012-10-09 |
12.9335 |
12.9675 |
12.5365 |
12.548 |
69896000 |
| AMZN |
2012-10-10 |
12.6 |
12.623 |
12.2005 |
12.2495 |
78966000 |
| AMZN |
2012-10-11 |
12.4 |
12.465 |
12.0945 |
12.211 |
68946000 |
| AMZN |
2012-10-12 |
12.159 |
12.273 |
12.0955 |
12.118 |
44064000 |
| AMZN |
2012-10-15 |
12.1425 |
12.239 |
11.9255 |
12.209 |
59196000 |
| AMZN |
2012-10-16 |
12.2435 |
12.2885 |
12.104 |
12.197 |
44082000 |
| AMZN |
2012-10-17 |
12.1685 |
12.44 |
12.165 |
12.3745 |
66054000 |
| AMZN |
2012-10-18 |
12.3885 |
12.5455 |
12.135 |
12.2425 |
106106000 |
| AMZN |
2012-10-19 |
12.258 |
12.341 |
11.947 |
12.0 |
87906000 |
| AMZN |
2012-10-22 |
11.9405 |
11.9475 |
11.616 |
11.689 |
90000000 |
| AMZN |
2012-10-23 |
11.5525 |
11.825 |
11.5005 |
11.7155 |
88616000 |
| AMZN |
2012-10-24 |
11.794 |
11.797 |
11.3975 |
11.4245 |
73574000 |
| AMZN |
2012-10-25 |
11.546 |
11.546 |
11.146 |
11.146 |
134826000 |
| AMZN |
2012-10-26 |
11.43 |
11.9355 |
11.3345 |
11.912 |
227350000 |
| AMZN |
2012-10-31 |
11.816 |
11.935 |
11.525 |
11.6445 |
95952000 |
| AMZN |
2012-11-01 |
11.7115 |
11.7275 |
11.567 |
11.607 |
78102000 |
| AMZN |
2012-11-02 |
11.7005 |
11.87 |
11.6055 |
11.621 |
67494000 |
| AMZN |
2012-11-05 |
11.602 |
11.7415 |
11.5055 |
11.7165 |
36922000 |
| AMZN |
2012-11-06 |
11.7705 |
11.8875 |
11.7225 |
11.878 |
53226000 |
| AMZN |
2012-11-07 |
11.7825 |
11.783 |
11.471 |
11.603 |
72484000 |
| AMZN |
2012-11-08 |
11.611 |
11.6725 |
11.355 |
11.3675 |
59648000 |
| AMZN |
2012-11-09 |
11.313 |
11.5485 |
11.23 |
11.3155 |
61850000 |
| AMZN |
2012-11-12 |
11.3295 |
11.461 |
11.2705 |
11.3235 |
42576000 |
| AMZN |
2012-11-13 |
11.256 |
11.395 |
11.2355 |
11.33 |
52596000 |
| AMZN |
2012-11-14 |
11.325 |
11.3705 |
11.1255 |
11.1475 |
60682000 |
| AMZN |
2012-11-15 |
11.115 |
11.258 |
10.909 |
11.03 |
68094000 |
| AMZN |
2012-11-16 |
11.0655 |
11.3125 |
10.932 |
11.2615 |
87056000 |
| AMZN |
2012-11-19 |
11.416 |
11.625 |
11.3725 |
11.4855 |
71824000 |
| AMZN |
2012-11-20 |
11.5 |
11.691 |
11.475 |
11.689 |
55434000 |
| AMZN |
2012-11-21 |
11.692 |
11.9335 |
11.6375 |
11.9015 |
59186000 |
| AMZN |
2012-11-23 |
11.9945 |
12.0 |
11.824 |
11.994 |
35536000 |
| AMZN |
2012-11-26 |
12.0195 |
12.216 |
11.9 |
12.181 |
83566000 |
| AMZN |
2012-11-27 |
12.161 |
12.2835 |
12.077 |
12.17 |
60970000 |
| AMZN |
2012-11-28 |
12.1225 |
12.3615 |
12.075 |
12.3555 |
54868000 |
| AMZN |
2012-11-29 |
12.4025 |
12.624 |
12.375 |
12.5635 |
106210000 |
| AMZN |
2012-11-30 |
12.519 |
12.6325 |
12.4135 |
12.6025 |
75948000 |
| AMZN |
2012-12-03 |
12.627 |
12.708 |
12.5 |
12.5165 |
59812000 |
| AMZN |
2012-12-04 |
12.497 |
12.65 |
12.433 |
12.6245 |
62294000 |
| AMZN |
2012-12-05 |
12.622 |
12.7775 |
12.519 |
12.698 |
57044000 |
| AMZN |
2012-12-06 |
12.65 |
12.7585 |
12.5755 |
12.6685 |
71158000 |
| AMZN |
2012-12-07 |
12.707 |
12.7605 |
12.6005 |
12.6635 |
43406000 |
| AMZN |
2012-12-10 |
12.655 |
12.739 |
12.365 |
12.3885 |
70076000 |
| AMZN |
2012-12-11 |
12.425 |
12.674 |
12.3325 |
12.5345 |
83704000 |
| AMZN |
2012-12-12 |
12.5535 |
12.718 |
12.503 |
12.588 |
52562000 |
| AMZN |
2012-12-13 |
12.5555 |
12.727 |
12.501 |
12.5625 |
49204000 |
| AMZN |
2012-12-14 |
12.5055 |
12.595 |
12.3895 |
12.4595 |
50538000 |
| AMZN |
2012-12-17 |
12.4905 |
12.7 |
12.463 |
12.693 |
45540000 |
| AMZN |
2012-12-18 |
12.7285 |
13.1555 |
12.7285 |
13.02 |
99220000 |
| AMZN |
2012-12-19 |
13.065 |
13.0835 |
12.884 |
12.8995 |
46000000 |
| AMZN |
2012-12-20 |
12.918 |
13.1205 |
12.827 |
13.075 |
51692000 |
| AMZN |
2012-12-21 |
12.891 |
12.919 |
12.787 |
12.846 |
94092000 |
| AMZN |
2012-12-24 |
12.865 |
12.975 |
12.848 |
12.931 |
19688000 |
| AMZN |
2012-12-26 |
12.8575 |
12.871 |
12.402 |
12.4315 |
83054000 |
| AMZN |
2012-12-27 |
12.414 |
12.4675 |
12.143 |
12.4155 |
72786000 |
| AMZN |
2012-12-28 |
12.2925 |
12.372 |
12.2525 |
12.259 |
37174000 |
| AMZN |
2012-12-31 |
12.1875 |
12.6205 |
12.1375 |
12.5435 |
68380000 |
| AMZN |
2013-01-02 |
12.804 |
12.905 |
12.663 |
12.8655 |
65420000 |
| AMZN |
2013-01-03 |
12.8635 |
13.044 |
12.8185 |
12.924 |
55018000 |
| AMZN |
2013-01-04 |
12.879 |
12.99 |
12.8325 |
12.9575 |
37484000 |
| AMZN |
2013-01-07 |
13.1485 |
13.4865 |
13.1335 |
13.423 |
98200000 |
| AMZN |
2013-01-08 |
13.3535 |
13.449 |
13.1785 |
13.319 |
60214000 |
| AMZN |
2013-01-09 |
13.4085 |
13.475 |
13.27 |
13.3175 |
45312000 |
| AMZN |
2013-01-10 |
13.427 |
13.437 |
13.115 |
13.267 |
57268000 |
| AMZN |
2013-01-11 |
13.255 |
13.4215 |
13.2055 |
13.397 |
48266000 |
| AMZN |
2013-01-14 |
13.4 |
13.713 |
13.377 |
13.6365 |
85500000 |
| AMZN |
2013-01-15 |
13.534 |
13.6365 |
13.465 |
13.595 |
46538000 |
| AMZN |
2013-01-16 |
13.5265 |
13.562 |
13.3915 |
13.4465 |
41312000 |
| AMZN |
2013-01-17 |
13.575 |
13.5985 |
13.4605 |
13.524 |
37692000 |
| AMZN |
2013-01-18 |
13.5415 |
13.725 |
13.48 |
13.606 |
58840000 |
| AMZN |
2013-01-22 |
13.581 |
13.605 |
13.4615 |
13.5095 |
42754000 |
| AMZN |
2013-01-23 |
13.5285 |
13.5545 |
13.3325 |
13.4055 |
50178000 |
| AMZN |
2013-01-24 |
13.4685 |
13.8325 |
13.4685 |
13.673 |
68340000 |
| AMZN |
2013-01-25 |
13.75 |
14.236 |
13.72 |
14.1995 |
99362000 |
| AMZN |
2013-01-28 |
14.189 |
14.224 |
13.72 |
13.802 |
86428000 |
| AMZN |
2013-01-29 |
13.7675 |
13.773 |
12.9175 |
13.0175 |
203452000 |
| AMZN |
2013-01-30 |
14.15 |
14.21 |
13.3555 |
13.638 |
261508000 |
| AMZN |
2013-01-31 |
13.552 |
13.797 |
13.185 |
13.275 |
135442000 |
| AMZN |
2013-02-01 |
13.4465 |
13.4465 |
13.14 |
13.25 |
122300000 |
| AMZN |
2013-02-04 |
13.139 |
13.234 |
12.9535 |
12.999 |
74472000 |
| AMZN |
2013-02-05 |
13.1 |
13.4015 |
13.073 |
13.3445 |
80258000 |
| AMZN |
2013-02-06 |
13.258 |
13.3445 |
13.0555 |
13.111 |
55408000 |
| AMZN |
2013-02-07 |
13.205 |
13.205 |
12.7555 |
13.0115 |
79514000 |
| AMZN |
2013-02-08 |
13.07 |
13.2625 |
13.0275 |
13.0975 |
77584000 |
| AMZN |
2013-02-11 |
13.16 |
13.1625 |
12.83 |
12.8605 |
68074000 |
| AMZN |
2013-02-12 |
12.9595 |
13.008 |
12.85 |
12.935 |
58874000 |
| AMZN |
2013-02-13 |
13.0765 |
13.498 |
13.015 |
13.4735 |
105860000 |
| AMZN |
2013-02-14 |
13.3685 |
13.5325 |
13.27 |
13.462 |
69260000 |
| AMZN |
2013-02-15 |
13.3815 |
13.446 |
13.1555 |
13.2545 |
79598000 |
| AMZN |
2013-02-19 |
13.2955 |
13.5055 |
13.225 |
13.4875 |
57084000 |
| AMZN |
2013-02-20 |
13.51 |
13.715 |
13.3185 |
13.3205 |
70578000 |
| AMZN |
2013-02-21 |
13.256 |
13.474 |
13.1625 |
13.297 |
72748000 |
| AMZN |
2013-02-22 |
13.331 |
13.3555 |
13.0805 |
13.271 |
62496000 |
| AMZN |
2013-02-25 |
13.347 |
13.4345 |
12.9825 |
12.9935 |
60648000 |
| AMZN |
2013-02-26 |
13.0445 |
13.102 |
12.7865 |
12.968 |
66972000 |
| AMZN |
2013-02-27 |
12.97 |
13.2915 |
12.843 |
13.1625 |
58162000 |
| AMZN |
2013-02-28 |
13.0905 |
13.35 |
13.0315 |
13.2135 |
53344000 |
| AMZN |
2013-03-01 |
13.1635 |
13.33 |
13.052 |
13.287 |
59140000 |
| AMZN |
2013-03-04 |
13.268 |
13.665 |
13.207 |
13.6555 |
69060000 |
| AMZN |
2013-03-05 |
13.7 |
13.834 |
13.4995 |
13.7795 |
73724000 |
| AMZN |
2013-03-06 |
13.788 |
13.8245 |
13.5915 |
13.6895 |
41014000 |
| AMZN |
2013-03-07 |
13.705 |
13.74 |
13.5925 |
13.694 |
38780000 |
| AMZN |
2013-03-08 |
13.75 |
13.772 |
13.575 |
13.7095 |
37596000 |
| AMZN |
2013-03-11 |
13.6715 |
13.6995 |
13.52 |
13.562 |
38098000 |
| AMZN |
2013-03-12 |
13.55 |
13.87 |
13.518 |
13.7065 |
64924000 |
| AMZN |
2013-03-13 |
13.762 |
13.825 |
13.632 |
13.755 |
37684000 |
| AMZN |
2013-03-14 |
13.4835 |
13.5 |
13.1765 |
13.287 |
104534000 |
| AMZN |
2013-03-15 |
13.249 |
13.363 |
13.0025 |
13.091 |
97318000 |
| AMZN |
2013-03-18 |
12.965 |
13.0745 |
12.856 |
12.8945 |
54404000 |
| AMZN |
2013-03-19 |
12.92 |
12.975 |
12.631 |
12.8205 |
74770000 |
| AMZN |
2013-03-20 |
12.9025 |
12.988 |
12.7275 |
12.864 |
54778000 |
| AMZN |
2013-03-21 |
12.8055 |
12.85 |
12.634 |
12.6695 |
56128000 |
| AMZN |
2013-03-22 |
12.7275 |
12.8885 |
12.6035 |
12.8875 |
62492000 |
| AMZN |
2013-03-25 |
12.929 |
12.9715 |
12.725 |
12.801 |
50278000 |
| AMZN |
2013-03-26 |
12.8525 |
13.074 |
12.814 |
13.0155 |
48420000 |
| AMZN |
2013-03-27 |
12.9375 |
13.2965 |
12.895 |
13.265 |
57498000 |
| AMZN |
2013-03-28 |
13.291 |
13.369 |
13.203 |
13.3245 |
49474000 |
| AMZN |
2013-04-01 |
13.349 |
13.37 |
13.0505 |
13.0805 |
50496000 |
| AMZN |
2013-04-02 |
13.12 |
13.2945 |
13.0275 |
13.166 |
52622000 |
| AMZN |
2013-04-03 |
13.106 |
13.1835 |
12.8875 |
12.9515 |
48276000 |
| AMZN |
2013-04-04 |
12.9615 |
13.0205 |
12.806 |
12.954 |
39288000 |
| AMZN |
2013-04-05 |
12.786 |
12.809 |
12.6835 |
12.774 |
51148000 |
| AMZN |
2013-04-08 |
12.796 |
12.984 |
12.7815 |
12.9475 |
45912000 |
| AMZN |
2013-04-09 |
12.9425 |
13.1305 |
12.85 |
13.057 |
43132000 |
| AMZN |
2013-04-10 |
13.089 |
13.299 |
12.966 |
13.2385 |
46450000 |
| AMZN |
2013-04-11 |
13.237 |
13.5485 |
13.237 |
13.4925 |
61810000 |
| AMZN |
2013-04-12 |
13.506 |
13.6635 |
13.351 |
13.6435 |
57326000 |
| AMZN |
2013-04-15 |
13.554 |
13.756 |
13.355 |
13.386 |
66520000 |
| AMZN |
2013-04-16 |
13.4655 |
13.64 |
13.403 |
13.617 |
42744000 |
| AMZN |
2013-04-17 |
13.54 |
13.5425 |
13.2125 |
13.37 |
62702000 |
| AMZN |
2013-04-18 |
13.3405 |
13.3495 |
12.83 |
12.971 |
62752000 |
| AMZN |
2013-04-19 |
12.908 |
13.144 |
12.875 |
13.016 |
52050000 |
| AMZN |
2013-04-22 |
12.9675 |
13.23 |
12.9015 |
13.1775 |
42382000 |
| AMZN |
2013-04-23 |
13.225 |
13.4935 |
13.225 |
13.445 |
45412000 |
| AMZN |
2013-04-24 |
13.475 |
13.5735 |
13.3405 |
13.439 |
37056000 |
| AMZN |
2013-04-25 |
13.5765 |
13.79 |
13.525 |
13.735 |
122330000 |
| AMZN |
2013-04-26 |
13.4985 |
13.601 |
12.6405 |
12.7405 |
280600000 |
| AMZN |
2013-04-29 |
12.745 |
12.8505 |
12.4575 |
12.487 |
142340000 |
| AMZN |
2013-04-30 |
12.4685 |
12.734 |
12.428 |
12.6905 |
84976000 |
| AMZN |
2013-05-01 |
12.695 |
12.71 |
12.2875 |
12.4115 |
87828000 |
| AMZN |
2013-05-02 |
12.447 |
12.6465 |
12.289 |
12.6275 |
78724000 |
| AMZN |
2013-05-03 |
12.807 |
12.9625 |
12.735 |
12.9025 |
70280000 |
| AMZN |
2013-05-06 |
12.9045 |
12.975 |
12.671 |
12.786 |
46956000 |
| AMZN |
2013-05-07 |
12.8155 |
12.987 |
12.6455 |
12.8865 |
62674000 |
| AMZN |
2013-05-08 |
12.8435 |
13.015 |
12.7665 |
12.934 |
53540000 |
| AMZN |
2013-05-09 |
12.9365 |
13.1775 |
12.844 |
13.008 |
55386000 |
| AMZN |
2013-05-10 |
13.044 |
13.1825 |
13.0105 |
13.1815 |
62906000 |
| AMZN |
2013-05-13 |
13.1385 |
13.294 |
13.1 |
13.2255 |
42990000 |
| AMZN |
2013-05-14 |
13.225 |
13.47 |
13.2015 |
13.4165 |
54000000 |
| AMZN |
2013-05-15 |
13.3535 |
13.4525 |
13.228 |
13.328 |
54410000 |
| AMZN |
2013-05-16 |
13.298 |
13.4215 |
13.1925 |
13.206 |
32870000 |
| AMZN |
2013-05-17 |
13.2915 |
13.499 |
13.25 |
13.495 |
50546000 |
| AMZN |
2013-05-20 |
13.45 |
13.5895 |
13.325 |
13.3815 |
44180000 |
| AMZN |
2013-05-21 |
13.437 |
13.5385 |
13.383 |
13.443 |
34824000 |
| AMZN |
2013-05-22 |
13.3695 |
13.3795 |
13.04 |
13.148 |
66640000 |
| AMZN |
2013-05-23 |
13.0245 |
13.1585 |
12.9795 |
13.09 |
40006000 |
| AMZN |
2013-05-24 |
12.9925 |
13.0965 |
12.917 |
13.087 |
33926000 |
| AMZN |
2013-05-28 |
13.324 |
13.555 |
13.3 |
13.3645 |
69420000 |
| AMZN |
2013-05-29 |
13.273 |
13.4125 |
13.242 |
13.2765 |
38068000 |
| AMZN |
2013-05-30 |
13.2855 |
13.4285 |
13.2805 |
13.3415 |
33350000 |
| AMZN |
2013-05-31 |
13.3 |
13.5955 |
13.297 |
13.46 |
67486000 |
| AMZN |
2013-06-03 |
13.448 |
13.4555 |
13.1475 |
13.344 |
50878000 |
| AMZN |
2013-06-04 |
13.35 |
13.444 |
13.151 |
13.285 |
41772000 |
| AMZN |
2013-06-05 |
13.2905 |
13.583 |
13.251 |
13.3585 |
70246000 |
| AMZN |
2013-06-06 |
13.3875 |
13.525 |
13.2105 |
13.3915 |
49526000 |
| AMZN |
2013-06-07 |
13.487 |
14.005 |
13.4565 |
13.8435 |
92652000 |
| AMZN |
2013-06-10 |
13.834 |
14.1235 |
13.762 |
14.0535 |
61730000 |
| AMZN |
2013-06-11 |
13.8 |
13.9205 |
13.712 |
13.739 |
61956000 |
| AMZN |
2013-06-12 |
13.83 |
13.84 |
13.5225 |
13.5835 |
44778000 |
| AMZN |
2013-06-13 |
13.575 |
13.84 |
13.5145 |
13.7895 |
52996000 |
| AMZN |
2013-06-14 |
13.75 |
13.8535 |
13.672 |
13.6995 |
43016000 |
| AMZN |
2013-06-17 |
13.8175 |
14.01 |
13.7825 |
13.903 |
57680000 |
| AMZN |
2013-06-18 |
13.954 |
14.1455 |
13.9055 |
14.088 |
42922000 |
| AMZN |
2013-06-19 |
14.063 |
14.167 |
13.8935 |
13.908 |
56550000 |
| AMZN |
2013-06-20 |
13.757 |
13.93 |
13.6195 |
13.672 |
59680000 |
| AMZN |
2013-06-21 |
13.7285 |
13.792 |
13.4895 |
13.668 |
84020000 |
| AMZN |
2013-06-24 |
13.5645 |
13.658 |
13.25 |
13.5305 |
77276000 |
| AMZN |
2013-06-25 |
13.615 |
13.6735 |
13.45 |
13.6045 |
48992000 |
| AMZN |
2013-06-26 |
13.699 |
13.899 |
13.675 |
13.8785 |
60590000 |
| AMZN |
2013-06-27 |
13.959 |
14.01 |
13.727 |
13.8775 |
50390000 |
| AMZN |
2013-06-28 |
13.8095 |
13.9915 |
13.8095 |
13.8845 |
63866000 |
| AMZN |
2013-07-01 |
13.95 |
14.1645 |
13.858 |
14.105 |
57764000 |
| AMZN |
2013-07-02 |
14.052 |
14.329 |
14.0295 |
14.1865 |
64764000 |
| AMZN |
2013-07-03 |
14.1 |
14.27 |
14.1 |
14.2015 |
27460000 |
| AMZN |
2013-07-05 |
14.25 |
14.319 |
14.1035 |
14.294 |
39708000 |
| AMZN |
2013-07-08 |
14.321 |
14.5835 |
14.307 |
14.5295 |
60934000 |
| AMZN |
2013-07-09 |
14.55 |
14.6285 |
14.4005 |
14.5765 |
55512000 |
| AMZN |
2013-07-10 |
14.5705 |
14.667 |
14.47 |
14.6165 |
36204000 |
| AMZN |
2013-07-11 |
14.7495 |
15.0345 |
14.605 |
14.983 |
80146000 |
| AMZN |
2013-07-12 |
14.9345 |
15.3775 |
14.925 |
15.3775 |
90786000 |
| AMZN |
2013-07-15 |
15.3635 |
15.3995 |
15.2175 |
15.3285 |
44912000 |
| AMZN |
2013-07-16 |
15.365 |
15.4695 |
15.2755 |
15.3435 |
53204000 |
| AMZN |
2013-07-17 |
15.3485 |
15.44 |
15.2845 |
15.4345 |
40594000 |
| AMZN |
2013-07-18 |
15.3135 |
15.317 |
15.0935 |
15.2055 |
61276000 |
| AMZN |
2013-07-19 |
15.2195 |
15.2895 |
15.0955 |
15.2615 |
59462000 |
| AMZN |
2013-07-22 |
15.4625 |
15.4625 |
15.1 |
15.174 |
50414000 |
| AMZN |
2013-07-23 |
15.158 |
15.253 |
15.028 |
15.053 |
39992000 |
| AMZN |
2013-07-24 |
15.151 |
15.192 |
14.902 |
14.947 |
40010000 |
| AMZN |
2013-07-25 |
14.95 |
15.225 |
14.8375 |
15.17 |
108116000 |
| AMZN |
2013-07-26 |
14.9775 |
15.681 |
14.7775 |
15.6005 |
176350000 |
| AMZN |
2013-07-29 |
15.5535 |
15.65 |
15.295 |
15.305 |
64236000 |
| AMZN |
2013-07-30 |
15.386 |
15.489 |
15.0785 |
15.1205 |
61068000 |
| AMZN |
2013-07-31 |
15.1955 |
15.2575 |
15.05 |
15.061 |
37826000 |
| AMZN |
2013-08-01 |
15.154 |
15.3105 |
14.945 |
15.2785 |
59434000 |
| AMZN |
2013-08-02 |
15.2315 |
15.2665 |
15.075 |
15.2105 |
50052000 |
| AMZN |
2013-08-05 |
15.17 |
15.181 |
14.915 |
15.0495 |
44664000 |
| AMZN |
2013-08-06 |
15.0255 |
15.068 |
14.876 |
15.0375 |
36980000 |
| AMZN |
2013-08-07 |
15.0075 |
15.0495 |
14.8075 |
14.8455 |
39220000 |
| AMZN |
2013-08-08 |
14.926 |
14.926 |
14.6275 |
14.787 |
46868000 |
| AMZN |
2013-08-09 |
14.784 |
14.9635 |
14.715 |
14.863 |
39006000 |
| AMZN |
2013-08-12 |
14.7895 |
14.954 |
14.763 |
14.8345 |
30090000 |
| AMZN |
2013-08-13 |
14.794 |
14.8185 |
14.5335 |
14.6985 |
46998000 |
| AMZN |
2013-08-14 |
14.7145 |
14.7145 |
14.527 |
14.567 |
28300000 |
| AMZN |
2013-08-15 |
14.4395 |
14.465 |
14.2575 |
14.3235 |
45228000 |
| AMZN |
2013-08-16 |
14.3275 |
14.4165 |
14.225 |
14.241 |
48450000 |
| AMZN |
2013-08-19 |
14.2595 |
14.478 |
14.174 |
14.2785 |
49548000 |
| AMZN |
2013-08-20 |
14.294 |
14.4755 |
14.287 |
14.3545 |
31726000 |
| AMZN |
2013-08-21 |
14.2545 |
14.425 |
14.1915 |
14.2285 |
36306000 |
| AMZN |
2013-08-22 |
14.24 |
14.4935 |
14.24 |
14.4865 |
28452000 |
| AMZN |
2013-08-23 |
14.5605 |
14.575 |
14.395 |
14.5005 |
39238000 |
| AMZN |
2013-08-26 |
14.5215 |
14.5525 |
14.281 |
14.3105 |
34234000 |
| AMZN |
2013-08-27 |
14.1935 |
14.264 |
13.987 |
14.0465 |
49520000 |
| AMZN |
2013-08-28 |
14.018 |
14.15 |
13.9665 |
14.079 |
29142000 |
| AMZN |
2013-08-29 |
14.0725 |
14.299 |
14.0 |
14.199 |
31328000 |
| AMZN |
2013-08-30 |
14.2295 |
14.2435 |
14.0 |
14.049 |
30694000 |
| AMZN |
2013-09-03 |
14.2365 |
14.5695 |
14.2085 |
14.44 |
57952000 |
| AMZN |
2013-09-04 |
14.4165 |
14.7615 |
14.379 |
14.682 |
48772000 |
| AMZN |
2013-09-05 |
14.6815 |
14.85 |
14.6355 |
14.705 |
36332000 |
| AMZN |
2013-09-06 |
14.7665 |
14.944 |
14.54 |
14.793 |
45840000 |
| AMZN |
2013-09-09 |
14.861 |
14.998 |
14.83 |
14.9855 |
32872000 |
| AMZN |
2013-09-10 |
15.0275 |
15.05 |
14.861 |
15.018 |
35568000 |
| AMZN |
2013-09-11 |
14.9455 |
15.093 |
14.892 |
14.982 |
34852000 |
| AMZN |
2013-09-12 |
14.9695 |
15.1 |
14.883 |
14.943 |
32124000 |
| AMZN |
2013-09-13 |
15.007 |
15.011 |
14.81 |
14.896 |
27012000 |
| AMZN |
2013-09-16 |
14.991 |
15.05 |
14.763 |
14.803 |
36168000 |
| AMZN |
2013-09-17 |
14.8815 |
15.2325 |
14.8005 |
15.2085 |
45930000 |
| AMZN |
2013-09-18 |
15.203 |
15.637 |
15.1455 |
15.6015 |
58928000 |
| AMZN |
2013-09-19 |
15.6885 |
15.727 |
15.552 |
15.603 |
47018000 |
| AMZN |
2013-09-20 |
15.627 |
16.0285 |
15.6205 |
15.817 |
106046000 |
| AMZN |
2013-09-23 |
15.7005 |
15.795 |
15.4385 |
15.5745 |
37698000 |
| AMZN |
2013-09-24 |
15.6215 |
15.904 |
15.564 |
15.7065 |
40672000 |
| AMZN |
2013-09-25 |
15.7265 |
15.8355 |
15.5375 |
15.6325 |
40172000 |
| AMZN |
2013-09-26 |
15.695 |
15.9685 |
15.663 |
15.906 |
39798000 |
| AMZN |
2013-09-27 |
15.846 |
15.8605 |
15.6675 |
15.8005 |
33150000 |
| AMZN |
2013-09-30 |
15.6705 |
15.7655 |
15.553 |
15.632 |
32472000 |
| AMZN |
2013-10-01 |
15.711 |
16.049999 |
15.6825 |
16.047501 |
47928000 |
| AMZN |
2013-10-02 |
15.902 |
16.0865 |
15.876 |
16.025499 |
44348000 |
| AMZN |
2013-10-03 |
16.019501 |
16.146 |
15.651 |
15.738 |
53496000 |
| AMZN |
2013-10-04 |
15.7565 |
15.96 |
15.631 |
15.952 |
36300000 |
| AMZN |
2013-10-07 |
15.762 |
15.767 |
15.487 |
15.5015 |
41664000 |
| AMZN |
2013-10-08 |
15.575 |
15.5775 |
15.0135 |
15.1615 |
63324000 |
| AMZN |
2013-10-09 |
15.171 |
15.175 |
14.825 |
14.9115 |
64948000 |
| AMZN |
2013-10-10 |
15.2315 |
15.335 |
15.1295 |
15.2585 |
51102000 |
| AMZN |
2013-10-11 |
15.2385 |
15.5465 |
15.192 |
15.5445 |
43262000 |
| AMZN |
2013-10-14 |
15.461 |
15.5825 |
15.35 |
15.535 |
38782000 |
| AMZN |
2013-10-15 |
15.4935 |
15.5395 |
15.263 |
15.32 |
45222000 |
| AMZN |
2013-10-16 |
15.419 |
15.54 |
15.2775 |
15.5245 |
43414000 |
| AMZN |
2013-10-17 |
15.3535 |
15.55 |
15.262 |
15.5385 |
52968000 |
| AMZN |
2013-10-18 |
15.968 |
16.5945 |
15.8375 |
16.446501 |
119396000 |
| AMZN |
2013-10-21 |
16.494499 |
16.5 |
16.190001 |
16.322001 |
50446000 |
| AMZN |
2013-10-22 |
16.386 |
16.855499 |
16.284 |
16.627001 |
78710000 |
| AMZN |
2013-10-23 |
16.542 |
16.586 |
16.202999 |
16.337999 |
56364000 |
| AMZN |
2013-10-24 |
16.481501 |
16.6325 |
16.3375 |
16.6105 |
117694000 |
| AMZN |
2013-10-25 |
17.93 |
18.42 |
17.631001 |
18.1695 |
240736000 |
| AMZN |
2013-10-28 |
17.996 |
18.137501 |
17.860001 |
17.908001 |
72716000 |
| AMZN |
2013-10-29 |
17.948 |
18.144501 |
17.814501 |
18.135 |
43708000 |
| AMZN |
2013-10-30 |
18.131001 |
18.25 |
17.932501 |
18.054001 |
90044000 |
| AMZN |
2013-10-31 |
18.0865 |
18.299999 |
17.950001 |
18.2015 |
49336000 |
| AMZN |
2013-11-01 |
18.2815 |
18.2885 |
17.805 |
17.950001 |
66620000 |
| AMZN |
2013-11-04 |
18.006001 |
18.049999 |
17.719999 |
17.937 |
38768000 |
| AMZN |
2013-11-05 |
17.839001 |
18.008499 |
17.742001 |
17.9445 |
40142000 |
| AMZN |
2013-11-06 |
18.022499 |
18.143499 |
17.725 |
17.809 |
45646000 |
| AMZN |
2013-11-07 |
17.792999 |
17.895 |
17.094 |
17.177999 |
84926000 |
| AMZN |
2013-11-08 |
17.297501 |
17.5525 |
17.202 |
17.515499 |
53138000 |
| AMZN |
2013-11-11 |
17.529499 |
17.768499 |
17.403 |
17.719 |
45234000 |
| AMZN |
2013-11-12 |
17.6495 |
17.774 |
17.364 |
17.4765 |
46862000 |
| AMZN |
2013-11-13 |
17.370001 |
17.811001 |
17.284 |
17.811001 |
55466000 |
| AMZN |
2013-11-14 |
17.869499 |
18.447001 |
17.821501 |
18.370001 |
83196000 |
| AMZN |
2013-11-15 |
18.3815 |
18.645 |
18.2775 |
18.4585 |
89832000 |
| AMZN |
2013-11-18 |
18.514 |
18.6745 |
18.2335 |
18.309 |
54748000 |
| AMZN |
2013-11-19 |
18.291 |
18.438999 |
18.125 |
18.247 |
38096000 |
| AMZN |
2013-11-20 |
18.378 |
18.378 |
18.022499 |
18.1285 |
35430000 |
| AMZN |
2013-11-21 |
18.202499 |
18.4625 |
18.165001 |
18.445999 |
39292000 |
| AMZN |
2013-11-22 |
18.5 |
18.725 |
18.3155 |
18.615499 |
59310000 |
| AMZN |
2013-11-25 |
18.691 |
18.8895 |
18.659 |
18.832001 |
59446000 |
| AMZN |
2013-11-26 |
18.880501 |
19.125 |
18.740999 |
19.068501 |
54488000 |
| AMZN |
2013-11-27 |
19.174999 |
19.35 |
19.130501 |
19.335501 |
45394000 |
| AMZN |
2013-11-29 |
19.455 |
19.705 |
19.431 |
19.681 |
48120000 |
| AMZN |
2013-12-02 |
19.950001 |
19.950001 |
19.455 |
19.615 |
94280000 |
| AMZN |
2013-12-03 |
19.505501 |
19.547501 |
19.155001 |
19.233 |
74058000 |
| AMZN |
2013-12-04 |
19.174999 |
19.484501 |
19.074499 |
19.298 |
47106000 |
| AMZN |
2013-12-05 |
19.3325 |
19.3325 |
19.068501 |
19.224501 |
38130000 |
| AMZN |
2013-12-06 |
19.4175 |
19.4175 |
19.1915 |
19.3475 |
39694000 |
| AMZN |
2013-12-09 |
19.4055 |
19.4105 |
19.1285 |
19.244499 |
55236000 |
| AMZN |
2013-12-10 |
19.187 |
19.452999 |
19.150999 |
19.389 |
54736000 |
| AMZN |
2013-12-11 |
19.367001 |
19.448999 |
19.1 |
19.109501 |
49026000 |
| AMZN |
2013-12-12 |
19.063 |
19.25 |
18.975 |
19.0625 |
42474000 |
| AMZN |
2013-12-13 |
19.266001 |
19.471001 |
19.190001 |
19.212 |
60500000 |
| AMZN |
2013-12-16 |
19.251499 |
19.584999 |
19.25 |
19.4485 |
45034000 |
| AMZN |
2013-12-17 |
19.532499 |
19.568001 |
19.325001 |
19.3825 |
46878000 |
| AMZN |
2013-12-18 |
19.4615 |
19.815001 |
19.155001 |
19.798 |
69782000 |
| AMZN |
2013-12-19 |
19.713499 |
19.8645 |
19.629999 |
19.759501 |
48544000 |
| AMZN |
2013-12-20 |
19.827499 |
20.236 |
19.789 |
20.110001 |
100678000 |
| AMZN |
2013-12-23 |
20.1845 |
20.25 |
19.959999 |
20.146 |
53190000 |
| AMZN |
2013-12-24 |
20.125999 |
20.186001 |
19.818501 |
19.959999 |
27608000 |
| AMZN |
2013-12-26 |
20.0895 |
20.226 |
19.8405 |
20.2195 |
37370000 |
| AMZN |
2013-12-27 |
20.2325 |
20.2815 |
19.8125 |
19.903999 |
39738000 |
| AMZN |
2013-12-30 |
19.970501 |
19.996 |
19.622499 |
19.668501 |
49742000 |
| AMZN |
2013-12-31 |
19.729 |
19.9415 |
19.690001 |
19.939501 |
39930000 |
| AMZN |
2014-01-02 |
19.940001 |
19.968 |
19.701 |
19.8985 |
42756000 |
| AMZN |
2014-01-03 |
19.914499 |
20.1355 |
19.811001 |
19.822001 |
44204000 |
| AMZN |
2014-01-06 |
19.7925 |
19.85 |
19.421 |
19.681499 |
63412000 |
| AMZN |
2014-01-07 |
19.752001 |
19.9235 |
19.7145 |
19.901501 |
38320000 |
| AMZN |
2014-01-08 |
19.9235 |
20.15 |
19.802 |
20.096001 |
46330000 |
| AMZN |
2014-01-09 |
20.185499 |
20.3445 |
19.922001 |
20.050501 |
42060000 |
| AMZN |
2014-01-10 |
20.126499 |
20.188 |
19.690001 |
19.882999 |
53590000 |
| AMZN |
2014-01-13 |
19.899 |
19.989 |
19.422501 |
19.549 |
56898000 |
| AMZN |
2014-01-14 |
19.606501 |
19.931499 |
19.564501 |
19.877001 |
46802000 |
| AMZN |
2014-01-15 |
19.947001 |
19.9655 |
19.626499 |
19.793501 |
53566000 |
| AMZN |
2014-01-16 |
19.684 |
19.9645 |
19.470501 |
19.790001 |
52024000 |
| AMZN |
2014-01-17 |
19.712999 |
20.1745 |
19.683001 |
19.980499 |
90102000 |
| AMZN |
2014-01-21 |
20.15 |
20.389999 |
20.08 |
20.352501 |
62442000 |
| AMZN |
2014-01-22 |
20.4 |
20.403 |
20.1 |
20.226999 |
41210000 |
| AMZN |
2014-01-23 |
20.049999 |
20.3085 |
19.8895 |
19.9935 |
60508000 |
| AMZN |
2014-01-24 |
19.908001 |
20.01 |
19.363501 |
19.379999 |
89168000 |
| AMZN |
2014-01-27 |
19.525 |
19.705 |
19.0245 |
19.313999 |
78736000 |
| AMZN |
2014-01-28 |
19.370001 |
19.737 |
19.356001 |
19.7215 |
57890000 |
| AMZN |
2014-01-29 |
19.608 |
19.6425 |
19.162001 |
19.209999 |
67646000 |
| AMZN |
2014-01-30 |
19.688499 |
20.3125 |
19.385 |
20.150499 |
209478000 |
| AMZN |
2014-01-31 |
18.587999 |
18.772499 |
17.888 |
17.9345 |
323096000 |
| AMZN |
2014-02-03 |
17.948999 |
18.0425 |
17.004999 |
17.307501 |
205616000 |
| AMZN |
2014-02-04 |
17.4795 |
17.700001 |
17.201 |
17.397499 |
96258000 |
| AMZN |
2014-02-05 |
17.299999 |
17.4685 |
16.886499 |
17.3225 |
88708000 |
| AMZN |
2014-02-06 |
17.370001 |
17.740999 |
17.370001 |
17.7295 |
66714000 |
| AMZN |
2014-02-07 |
17.948999 |
18.09 |
17.6245 |
18.054001 |
86610000 |
| AMZN |
2014-02-10 |
18.0805 |
18.25 |
17.967501 |
18.043501 |
68994000 |
| AMZN |
2014-02-11 |
18.091999 |
18.1805 |
17.8125 |
18.0895 |
64442000 |
| AMZN |
2014-02-12 |
17.821501 |
17.887501 |
17.316 |
17.4625 |
131754000 |
| AMZN |
2014-02-13 |
17.385 |
17.860001 |
17.325001 |
17.860001 |
83500000 |
| AMZN |
2014-02-14 |
17.966999 |
17.966999 |
17.6675 |
17.8675 |
70404000 |
| AMZN |
2014-02-18 |
17.764 |
17.786501 |
17.4725 |
17.682501 |
99960000 |
| AMZN |
2014-02-19 |
17.632 |
17.726999 |
17.305 |
17.368999 |
83362000 |
| AMZN |
2014-02-20 |
17.440001 |
17.523001 |
17.219 |
17.49 |
69856000 |
| AMZN |
2014-02-21 |
17.622 |
17.707001 |
17.3375 |
17.337999 |
84200000 |
| AMZN |
2014-02-24 |
17.259501 |
17.65 |
17.164499 |
17.589001 |
72894000 |
| AMZN |
2014-02-25 |
17.65 |
18.054001 |
17.579 |
17.916 |
74728000 |
| AMZN |
2014-02-26 |
17.993 |
18.237499 |
17.8585 |
17.99 |
72442000 |
| AMZN |
2014-02-27 |
17.861 |
18.029499 |
17.775 |
18.0065 |
62098000 |
| AMZN |
2014-02-28 |
18.030001 |
18.293501 |
17.854 |
18.105 |
77640000 |
| AMZN |
2014-03-03 |
17.937 |
18.048 |
17.724001 |
17.989 |
55966000 |
| AMZN |
2014-03-04 |
18.195 |
18.284 |
18.122999 |
18.195 |
54088000 |
| AMZN |
2014-03-05 |
18.206499 |
18.636499 |
18.195 |
18.6185 |
76966000 |
| AMZN |
2014-03-06 |
18.702499 |
18.7665 |
18.445 |
18.608 |
58532000 |
| AMZN |
2014-03-07 |
18.729 |
18.7495 |
18.4765 |
18.603001 |
45596000 |
| AMZN |
2014-03-10 |
18.634501 |
18.636499 |
18.35 |
18.526501 |
42116000 |
| AMZN |
2014-03-11 |
18.5495 |
18.639999 |
18.364 |
18.441 |
44922000 |
| AMZN |
2014-03-12 |
18.32 |
18.558001 |
18.1805 |
18.532 |
44332000 |
| AMZN |
2014-03-13 |
18.830999 |
19.1555 |
18.403999 |
18.5755 |
136580000 |
| AMZN |
2014-03-14 |
18.639999 |
18.928499 |
18.577499 |
18.687 |
88044000 |
| AMZN |
2014-03-17 |
18.785999 |
18.942499 |
18.743999 |
18.752001 |
46060000 |
| AMZN |
2014-03-18 |
18.865999 |
18.950001 |
18.75 |
18.938499 |
49670000 |
| AMZN |
2014-03-19 |
18.938499 |
18.950001 |
18.471001 |
18.661501 |
52934000 |
| AMZN |
2014-03-20 |
18.532 |
18.65 |
18.311001 |
18.4485 |
51170000 |
| AMZN |
2014-03-21 |
18.549999 |
18.642 |
17.92 |
18.031 |
108282000 |
| AMZN |
2014-03-24 |
18.004499 |
18.075001 |
17.43 |
17.592501 |
97470000 |
| AMZN |
2014-03-25 |
17.7015 |
17.9485 |
17.441999 |
17.7355 |
88914000 |
| AMZN |
2014-03-26 |
17.856501 |
17.879999 |
17.17 |
17.1705 |
82414000 |
| AMZN |
2014-03-27 |
17.157499 |
17.200001 |
16.544001 |
16.9235 |
115328000 |
| AMZN |
2014-03-28 |
17.002501 |
17.35 |
16.804001 |
16.914499 |
79736000 |
| AMZN |
2014-03-31 |
17.120001 |
17.314501 |
16.702999 |
16.818501 |
85950000 |
| AMZN |
2014-04-01 |
16.904499 |
17.2215 |
16.9 |
17.1495 |
72002000 |
| AMZN |
2014-04-02 |
17.2995 |
17.415001 |
17.018999 |
17.098 |
89510000 |
| AMZN |
2014-04-03 |
17.091 |
17.125 |
16.423 |
16.681 |
127986000 |
| AMZN |
2014-04-04 |
16.7575 |
16.771999 |
15.7805 |
16.15 |
250692000 |
| AMZN |
2014-04-07 |
16.0495 |
16.247 |
15.6565 |
15.888 |
141548000 |
| AMZN |
2014-04-08 |
16.094 |
16.4 |
15.922 |
16.3535 |
131552000 |
| AMZN |
2014-04-09 |
16.4235 |
16.608999 |
16.125 |
16.5905 |
101132000 |
| AMZN |
2014-04-10 |
16.530001 |
16.549999 |
15.825 |
15.8555 |
122534000 |
| AMZN |
2014-04-11 |
15.7 |
15.825 |
15.475 |
15.5865 |
145750000 |
| AMZN |
2014-04-14 |
15.8835 |
16.024 |
15.564 |
15.7955 |
85870000 |
| AMZN |
2014-04-15 |
15.835 |
15.914 |
15.275 |
15.804 |
107972000 |
| AMZN |
2014-04-16 |
16.0585 |
16.200001 |
15.7355 |
16.184 |
85698000 |
| AMZN |
2014-04-17 |
15.988 |
16.433001 |
15.988 |
16.245501 |
85984000 |
| AMZN |
2014-04-21 |
16.1985 |
16.557501 |
16.115499 |
16.543501 |
59988000 |
| AMZN |
2014-04-22 |
16.6 |
16.875 |
16.447001 |
16.466 |
74232000 |
| AMZN |
2014-04-23 |
16.653 |
16.6565 |
16.1695 |
16.229 |
72092000 |
| AMZN |
2014-04-24 |
16.4835 |
16.870001 |
16.147499 |
16.8575 |
185874000 |
| AMZN |
2014-04-25 |
15.8125 |
15.8245 |
15.1355 |
15.1915 |
323604000 |
| AMZN |
2014-04-28 |
15.2 |
15.2195 |
14.4 |
14.829 |
289596000 |
| AMZN |
2014-04-29 |
14.822 |
15.092 |
14.5225 |
15.019 |
130186000 |
| AMZN |
2014-04-30 |
14.905 |
15.228 |
14.905 |
15.2065 |
81772000 |
| AMZN |
2014-05-01 |
15.2065 |
15.524 |
15.2 |
15.3945 |
86572000 |
| AMZN |
2014-05-02 |
15.521 |
15.6645 |
15.2155 |
15.4005 |
79902000 |
| AMZN |
2014-05-05 |
15.3185 |
15.5115 |
15.25 |
15.5025 |
50398000 |
| AMZN |
2014-05-06 |
15.4765 |
15.4905 |
14.852 |
14.869 |
93646000 |
| AMZN |
2014-05-07 |
14.778 |
14.82 |
14.334 |
14.6355 |
140304000 |
| AMZN |
2014-05-08 |
14.541 |
14.794 |
14.3615 |
14.416 |
76964000 |
| AMZN |
2014-05-09 |
14.5285 |
14.684 |
14.219 |
14.612 |
81260000 |
| AMZN |
2014-05-12 |
14.715 |
15.167 |
14.708 |
15.143 |
74592000 |
| AMZN |
2014-05-13 |
15.13 |
15.28 |
15.0375 |
15.232 |
70198000 |
| AMZN |
2014-05-14 |
15.125 |
15.232 |
14.833 |
14.881 |
66466000 |
| AMZN |
2014-05-15 |
14.901 |
14.96 |
14.519 |
14.7595 |
85902000 |
| AMZN |
2014-05-16 |
14.64 |
14.944 |
14.5775 |
14.885 |
72736000 |
| AMZN |
2014-05-19 |
14.788 |
14.95 |
14.6905 |
14.838 |
45684000 |
| AMZN |
2014-05-20 |
14.855 |
15.223 |
14.8375 |
15.0595 |
81914000 |
| AMZN |
2014-05-21 |
15.1105 |
15.298 |
15.076 |
15.2505 |
68176000 |
| AMZN |
2014-05-22 |
15.2525 |
15.427 |
15.1505 |
15.2455 |
51536000 |
| AMZN |
2014-05-23 |
15.273 |
15.6175 |
15.245 |
15.612 |
61058000 |
| AMZN |
2014-05-27 |
15.7205 |
15.7315 |
15.369 |
15.541 |
97242000 |
| AMZN |
2014-05-28 |
15.475 |
15.691 |
15.371 |
15.508 |
54520000 |
| AMZN |
2014-05-29 |
15.521 |
15.7435 |
15.51 |
15.689 |
47310000 |
| AMZN |
2014-05-30 |
15.7215 |
15.7325 |
15.3785 |
15.6275 |
85204000 |
| AMZN |
2014-06-02 |
15.6295 |
15.63 |
15.35 |
15.442 |
44068000 |
| AMZN |
2014-06-03 |
15.2875 |
15.396 |
15.2535 |
15.3595 |
47584000 |
| AMZN |
2014-06-04 |
15.3425 |
15.475 |
15.192 |
15.339 |
42142000 |
| AMZN |
2014-06-05 |
15.405 |
16.396999 |
15.345 |
16.178499 |
155934000 |
| AMZN |
2014-06-06 |
16.25 |
16.544001 |
16.2465 |
16.4835 |
104880000 |
| AMZN |
2014-06-09 |
16.578501 |
16.65 |
16.282499 |
16.375 |
64244000 |
| AMZN |
2014-06-10 |
16.3825 |
16.775 |
16.375 |
16.620501 |
73268000 |
| AMZN |
2014-06-11 |
16.799999 |
17.035999 |
16.694 |
16.76 |
88736000 |
| AMZN |
2014-06-12 |
16.7775 |
16.7775 |
16.233 |
16.2955 |
85526000 |
| AMZN |
2014-06-13 |
16.352501 |
16.465 |
16.1765 |
16.313499 |
55296000 |
| AMZN |
2014-06-16 |
16.243 |
16.4345 |
16.176001 |
16.381001 |
48996000 |
| AMZN |
2014-06-17 |
16.377001 |
16.566999 |
16.261499 |
16.281 |
58482000 |
| AMZN |
2014-06-18 |
16.4 |
16.7875 |
16.25 |
16.719 |
128030000 |
| AMZN |
2014-06-19 |
16.763 |
16.945 |
16.299 |
16.35 |
106412000 |
| AMZN |
2014-06-20 |
16.388 |
16.410999 |
16.021 |
16.209999 |
121080000 |
| AMZN |
2014-06-23 |
16.1665 |
16.377501 |
16.070499 |
16.362 |
52096000 |
| AMZN |
2014-06-24 |
16.377001 |
16.4865 |
16.136999 |
16.208 |
52532000 |
| AMZN |
2014-06-25 |
16.216499 |
16.407499 |
16.087 |
16.372 |
46556000 |
| AMZN |
2014-06-26 |
16.4245 |
16.432501 |
16.106501 |
16.2845 |
53990000 |
| AMZN |
2014-06-27 |
16.294001 |
16.326 |
16.1635 |
16.2285 |
48324000 |
| AMZN |
2014-06-30 |
16.249001 |
16.349001 |
16.112 |
16.239 |
53426000 |
| AMZN |
2014-07-01 |
16.292999 |
16.66 |
16.254999 |
16.619499 |
63472000 |
| AMZN |
2014-07-02 |
16.66 |
16.837999 |
16.583 |
16.6425 |
53626000 |
| AMZN |
2014-07-03 |
16.741501 |
16.915001 |
16.653999 |
16.8745 |
38886000 |
| AMZN |
2014-07-07 |
16.875 |
16.877501 |
16.625999 |
16.6775 |
42578000 |
| AMZN |
2014-07-08 |
16.655001 |
16.687 |
16.07 |
16.1905 |
85432000 |
| AMZN |
2014-07-09 |
16.2355 |
16.51 |
16.157499 |
16.498501 |
63322000 |
| AMZN |
2014-07-10 |
16.216999 |
16.499001 |
16.1325 |
16.396 |
53300000 |
| AMZN |
2014-07-11 |
16.7355 |
17.35 |
16.7355 |
17.309999 |
166016000 |
| AMZN |
2014-07-14 |
17.3515 |
17.7885 |
17.268 |
17.766001 |
112198000 |
| AMZN |
2014-07-15 |
17.686001 |
17.779499 |
17.469999 |
17.722 |
83418000 |
| AMZN |
2014-07-16 |
17.781 |
17.966 |
17.65 |
17.795 |
70072000 |
| AMZN |
2014-07-17 |
17.672001 |
17.848 |
17.569 |
17.622499 |
72720000 |
| AMZN |
2014-07-18 |
17.719999 |
17.983999 |
17.604 |
17.933001 |
68148000 |
| AMZN |
2014-07-21 |
17.905001 |
18.085501 |
17.836 |
17.988001 |
45568000 |
| AMZN |
2014-07-22 |
17.762501 |
18.1465 |
17.762501 |
18.042 |
57778000 |
| AMZN |
2014-07-23 |
17.952499 |
18.0315 |
17.830999 |
17.907 |
53746000 |
| AMZN |
2014-07-24 |
17.999001 |
18.2425 |
17.926001 |
17.9305 |
141774000 |
| AMZN |
2014-07-25 |
15.865 |
16.2435 |
15.738 |
16.2005 |
356930000 |
| AMZN |
2014-07-28 |
16.2125 |
16.240999 |
15.825 |
16.0205 |
118640000 |
| AMZN |
2014-07-29 |
16.099001 |
16.145 |
15.975 |
16.0 |
57676000 |
| AMZN |
2014-07-30 |
16.0725 |
16.136499 |
15.925 |
16.1255 |
79380000 |
| AMZN |
2014-07-31 |
16.0005 |
16.034 |
15.593 |
15.6495 |
103840000 |
| AMZN |
2014-08-01 |
15.6845 |
15.7915 |
15.2295 |
15.353 |
148830000 |
| AMZN |
2014-08-04 |
15.442 |
15.809 |
15.425 |
15.6825 |
84018000 |
| AMZN |
2014-08-05 |
15.665 |
15.7275 |
15.503 |
15.616 |
57042000 |
| AMZN |
2014-08-06 |
15.5415 |
15.789 |
15.51 |
15.6945 |
45938000 |
| AMZN |
2014-08-07 |
15.7605 |
15.794 |
15.4825 |
15.5725 |
58712000 |
| AMZN |
2014-08-08 |
15.597 |
15.866 |
15.533 |
15.84 |
54118000 |
| AMZN |
2014-08-11 |
15.924 |
16.018999 |
15.844 |
15.9165 |
49372000 |
| AMZN |
2014-08-12 |
15.9445 |
16.0655 |
15.8475 |
15.966 |
38316000 |
| AMZN |
2014-08-13 |
16.379999 |
16.586 |
16.306999 |
16.313999 |
98782000 |
| AMZN |
2014-08-14 |
16.389999 |
16.7045 |
16.335501 |
16.6605 |
68408000 |
| AMZN |
2014-08-15 |
16.700001 |
16.75 |
16.416 |
16.681499 |
77934000 |
| AMZN |
2014-08-18 |
16.774 |
16.889999 |
16.688499 |
16.7265 |
49708000 |
| AMZN |
2014-08-19 |
16.7435 |
16.790501 |
16.650499 |
16.7565 |
34276000 |
| AMZN |
2014-08-20 |
16.733999 |
16.858 |
16.701 |
16.789 |
36210000 |
| AMZN |
2014-08-21 |
16.823999 |
16.829 |
16.6115 |
16.6455 |
39422000 |
| AMZN |
2014-08-22 |
16.6495 |
16.704 |
16.540001 |
16.5795 |
44224000 |
| AMZN |
2014-08-25 |
16.6605 |
16.838499 |
16.6355 |
16.701 |
39154000 |
| AMZN |
2014-08-26 |
16.85 |
17.218 |
16.727501 |
17.091499 |
73094000 |
| AMZN |
2014-08-27 |
17.1045 |
17.3335 |
17.066999 |
17.159 |
59232000 |
| AMZN |
2014-08-28 |
17.0 |
17.0895 |
16.940001 |
17.000999 |
45054000 |
| AMZN |
2014-08-29 |
17.087999 |
17.091 |
16.884001 |
16.952 |
38790000 |
| AMZN |
2014-09-02 |
16.999001 |
17.125 |
16.858 |
17.118999 |
46520000 |
| AMZN |
2014-09-03 |
17.127001 |
17.1635 |
16.877501 |
16.950001 |
39874000 |
| AMZN |
2014-09-04 |
17.1845 |
17.469 |
17.179001 |
17.297501 |
79312000 |
| AMZN |
2014-09-05 |
17.315001 |
17.341499 |
17.125 |
17.319 |
42140000 |
| AMZN |
2014-09-08 |
17.226999 |
17.290501 |
16.952 |
17.117001 |
59106000 |
| AMZN |
2014-09-09 |
17.0805 |
17.087999 |
16.459 |
16.487499 |
92936000 |
| AMZN |
2014-09-10 |
16.715 |
16.749001 |
16.441 |
16.5665 |
75948000 |
| AMZN |
2014-09-11 |
16.497 |
16.650499 |
16.3195 |
16.525999 |
54404000 |
| AMZN |
2014-09-12 |
16.478001 |
16.644501 |
16.439501 |
16.5595 |
68586000 |
| AMZN |
2014-09-15 |
16.5455 |
16.5665 |
15.95 |
16.1945 |
80008000 |
| AMZN |
2014-09-16 |
16.053499 |
16.474001 |
16.004999 |
16.388 |
65198000 |
| AMZN |
2014-09-17 |
16.388 |
16.4 |
16.076 |
16.200001 |
82720000 |
| AMZN |
2014-09-18 |
16.271999 |
16.355 |
16.185499 |
16.25 |
51538000 |
| AMZN |
2014-09-19 |
16.379999 |
16.638 |
16.2785 |
16.566 |
137724000 |
| AMZN |
2014-09-22 |
16.4245 |
16.474501 |
16.052999 |
16.225 |
62194000 |
| AMZN |
2014-09-23 |
16.122999 |
16.379999 |
16.0625 |
16.181499 |
47052000 |
| AMZN |
2014-09-24 |
16.2085 |
16.472 |
15.978 |
16.4105 |
52844000 |
| AMZN |
2014-09-25 |
16.3995 |
16.427 |
16.07 |
16.0965 |
58576000 |
| AMZN |
2014-09-26 |
16.030001 |
16.174999 |
15.882 |
16.1605 |
72760000 |
| AMZN |
2014-09-29 |
16.025 |
16.1875 |
15.95 |
16.091 |
38492000 |
| AMZN |
2014-09-30 |
16.068001 |
16.171499 |
15.9255 |
16.122 |
52724000 |
| AMZN |
2014-10-01 |
16.101999 |
16.1085 |
15.7775 |
15.873 |
61782000 |
| AMZN |
2014-10-02 |
15.846 |
15.9265 |
15.5655 |
15.9205 |
71078000 |
| AMZN |
2014-10-03 |
16.018 |
16.257999 |
15.9765 |
16.136999 |
60748000 |
| AMZN |
2014-10-06 |
16.174999 |
16.206499 |
15.98 |
16.110001 |
45806000 |
| AMZN |
2014-10-07 |
15.9715 |
16.1 |
15.8335 |
15.849 |
47308000 |
| AMZN |
2014-10-08 |
15.829 |
16.2055 |
15.707 |
16.135 |
69056000 |
| AMZN |
2014-10-09 |
16.074499 |
16.113501 |
15.726 |
15.7685 |
71758000 |
| AMZN |
2014-10-10 |
15.701 |
15.8885 |
15.569 |
15.5695 |
73638000 |
| AMZN |
2014-10-13 |
15.4935 |
15.66 |
15.1735 |
15.3225 |
87278000 |
| AMZN |
2014-10-14 |
15.4 |
15.612 |
15.2875 |
15.4155 |
67716000 |
| AMZN |
2014-10-15 |
15.2175 |
15.395 |
14.955 |
15.2985 |
106878000 |
| AMZN |
2014-10-16 |
14.6915 |
15.341 |
14.6915 |
15.143 |
94626000 |
| AMZN |
2014-10-17 |
15.3575 |
15.46 |
15.136 |
15.182 |
88102000 |
| AMZN |
2014-10-20 |
15.1475 |
15.3265 |
15.101 |
15.3105 |
64690000 |
| AMZN |
2014-10-21 |
15.495 |
15.782 |
15.3535 |
15.7665 |
71186000 |
| AMZN |
2014-10-22 |
15.7715 |
15.949 |
15.632 |
15.6485 |
62518000 |
| AMZN |
2014-10-23 |
15.67 |
15.84 |
15.57 |
15.659 |
180764000 |
| AMZN |
2014-10-24 |
14.22 |
14.6905 |
14.2 |
14.353 |
396022000 |
| AMZN |
2014-10-27 |
14.285 |
14.521 |
14.251 |
14.4985 |
119012000 |
| AMZN |
2014-10-28 |
14.488 |
14.9 |
14.488 |
14.7795 |
111452000 |
| AMZN |
2014-10-29 |
14.9555 |
14.9805 |
14.6535 |
14.706 |
97638000 |
| AMZN |
2014-10-30 |
14.699 |
14.987 |
14.618 |
14.9535 |
81104000 |
| AMZN |
2014-10-31 |
15.2575 |
15.286 |
15.075 |
15.273 |
91014000 |
| AMZN |
2014-11-03 |
15.312 |
15.4005 |
15.162 |
15.286 |
64850000 |
| AMZN |
2014-11-04 |
15.1995 |
15.2125 |
15.0085 |
15.1405 |
68548000 |
| AMZN |
2014-11-05 |
15.1505 |
15.2 |
14.708 |
14.826 |
93490000 |
| AMZN |
2014-11-06 |
14.8345 |
14.85 |
14.6145 |
14.832 |
75162000 |
| AMZN |
2014-11-07 |
14.891 |
14.9995 |
14.8145 |
14.993 |
52948000 |
| AMZN |
2014-11-10 |
15.0 |
15.29 |
15.0 |
15.2555 |
56182000 |
| AMZN |
2014-11-11 |
15.297 |
15.619 |
15.1825 |
15.6005 |
76072000 |
| AMZN |
2014-11-12 |
15.5375 |
15.629 |
15.4395 |
15.5755 |
43660000 |
| AMZN |
2014-11-13 |
15.6 |
15.8945 |
15.5755 |
15.824 |
73728000 |
| AMZN |
2014-11-14 |
15.856 |
16.643999 |
15.82 |
16.391001 |
177556000 |
| AMZN |
2014-11-17 |
16.322001 |
16.4 |
15.9015 |
16.1525 |
95698000 |
| AMZN |
2014-11-18 |
16.199499 |
16.478001 |
16.1625 |
16.2465 |
70990000 |
| AMZN |
2014-11-19 |
16.362499 |
16.42 |
16.201 |
16.327 |
65632000 |
| AMZN |
2014-11-20 |
16.200001 |
16.633499 |
16.1665 |
16.527 |
68734000 |
| AMZN |
2014-11-21 |
16.771 |
16.9165 |
16.5735 |
16.6315 |
89332000 |
| AMZN |
2014-11-24 |
16.739 |
16.869499 |
16.68 |
16.782 |
55084000 |
| AMZN |
2014-11-25 |
16.7635 |
16.8165 |
16.563999 |
16.752001 |
51300000 |
| AMZN |
2014-11-26 |
16.688999 |
16.7325 |
16.5875 |
16.678499 |
39672000 |
| AMZN |
2014-11-28 |
16.8015 |
17.063 |
16.8015 |
16.931999 |
61036000 |
| AMZN |
2014-12-01 |
16.906 |
17.032 |
16.296499 |
16.299999 |
98898000 |
| AMZN |
2014-12-02 |
16.375 |
16.3965 |
16.1625 |
16.3155 |
55806000 |
| AMZN |
2014-12-03 |
16.286501 |
16.338499 |
15.718 |
15.825 |
113620000 |
| AMZN |
2014-12-04 |
15.7765 |
15.9295 |
15.6735 |
15.8465 |
65806000 |
| AMZN |
2014-12-05 |
15.84 |
15.8465 |
15.542 |
15.6315 |
65304000 |
| AMZN |
2014-12-08 |
15.5785 |
15.828 |
15.241 |
15.332 |
72784000 |
| AMZN |
2014-12-09 |
15.1495 |
15.682 |
15.057 |
15.625 |
80990000 |
| AMZN |
2014-12-10 |
15.6 |
15.6595 |
15.234 |
15.292 |
64918000 |
| AMZN |
2014-12-11 |
15.3945 |
15.632 |
15.3005 |
15.368 |
65258000 |
| AMZN |
2014-12-12 |
15.1995 |
15.532 |
15.1505 |
15.366 |
63070000 |
| AMZN |
2014-12-15 |
15.4435 |
15.543 |
15.1075 |
15.3035 |
76832000 |
| AMZN |
2014-12-16 |
15.2175 |
15.2245 |
14.7505 |
14.753 |
130026000 |
| AMZN |
2014-12-17 |
14.8185 |
14.9835 |
14.6515 |
14.944 |
88670000 |
| AMZN |
2014-12-18 |
15.2005 |
15.225 |
14.6625 |
14.8865 |
154762000 |
| AMZN |
2014-12-19 |
14.8455 |
15.077 |
14.776 |
14.995 |
174182000 |
| AMZN |
2014-12-22 |
15.097 |
15.368 |
15.097 |
15.327 |
80076000 |
| AMZN |
2014-12-23 |
15.349 |
15.3745 |
15.1625 |
15.3145 |
54274000 |
| AMZN |
2014-12-24 |
15.319 |
15.35 |
15.144 |
15.1515 |
30276000 |
| AMZN |
2014-12-26 |
15.25 |
15.539 |
15.1905 |
15.4545 |
57876000 |
| AMZN |
2014-12-29 |
15.3925 |
15.7135 |
15.329 |
15.602 |
60180000 |
| AMZN |
2014-12-30 |
15.4955 |
15.697 |
15.467 |
15.515 |
41860000 |
| AMZN |
2014-12-31 |
15.5775 |
15.649 |
15.5005 |
15.5175 |
40960000 |
| AMZN |
2015-01-02 |
15.629 |
15.7375 |
15.348 |
15.426 |
55664000 |
| AMZN |
2015-01-05 |
15.3505 |
15.419 |
15.0425 |
15.1095 |
55484000 |
| AMZN |
2015-01-06 |
15.112 |
15.15 |
14.619 |
14.7645 |
70380000 |
| AMZN |
2015-01-07 |
14.875 |
15.064 |
14.7665 |
14.921 |
52806000 |
| AMZN |
2015-01-08 |
15.016 |
15.157 |
14.8055 |
15.023 |
61768000 |
| AMZN |
2015-01-09 |
15.074 |
15.1435 |
14.834 |
14.8465 |
51848000 |
| AMZN |
2015-01-12 |
14.878 |
14.9255 |
14.464 |
14.5705 |
68428000 |
| AMZN |
2015-01-13 |
14.874 |
15.075 |
14.6615 |
14.737 |
82728000 |
| AMZN |
2015-01-14 |
14.5965 |
14.7955 |
14.325 |
14.6635 |
110774000 |
| AMZN |
2015-01-15 |
14.7 |
14.8 |
14.341 |
14.3475 |
88384000 |
| AMZN |
2015-01-16 |
14.314 |
14.5395 |
14.2625 |
14.537 |
69564000 |
| AMZN |
2015-01-20 |
14.6295 |
14.668 |
14.3195 |
14.472 |
61502000 |
| AMZN |
2015-01-21 |
14.482 |
15.3 |
14.363 |
14.8625 |
201302000 |
| AMZN |
2015-01-22 |
15.0 |
15.6125 |
15.0 |
15.516 |
107252000 |
| AMZN |
2015-01-23 |
15.404 |
15.8465 |
15.386 |
15.6195 |
89928000 |
| AMZN |
2015-01-26 |
15.591 |
15.65 |
15.376 |
15.483 |
63394000 |
| AMZN |
2015-01-27 |
15.315 |
15.512 |
15.1315 |
15.3375 |
58406000 |
| AMZN |
2015-01-28 |
15.4905 |
15.5755 |
15.19 |
15.1955 |
61276000 |
| AMZN |
2015-01-29 |
15.2365 |
15.64 |
14.9665 |
15.589 |
173132000 |
| AMZN |
2015-01-30 |
17.316 |
17.975 |
17.037001 |
17.7265 |
477122000 |
| AMZN |
2015-02-02 |
17.502501 |
18.25 |
17.5005 |
18.223499 |
204638000 |
| AMZN |
2015-02-03 |
18.0145 |
18.391001 |
18.0105 |
18.1775 |
124252000 |
| AMZN |
2015-02-04 |
17.919001 |
18.375 |
17.911501 |
18.237499 |
83398000 |
| AMZN |
2015-02-05 |
18.299999 |
18.940001 |
18.295 |
18.6945 |
144952000 |
| AMZN |
2015-02-06 |
18.7435 |
18.7995 |
18.550501 |
18.714001 |
77848000 |
| AMZN |
2015-02-09 |
18.549999 |
18.720501 |
18.360001 |
18.528 |
54492000 |
| AMZN |
2015-02-10 |
18.5595 |
18.715 |
18.425501 |
18.65 |
45744000 |
| AMZN |
2015-02-11 |
18.561501 |
18.855 |
18.555 |
18.757 |
55730000 |
| AMZN |
2015-02-12 |
18.754999 |
18.925501 |
18.657499 |
18.8585 |
55822000 |
| AMZN |
2015-02-13 |
18.9205 |
19.15 |
18.8505 |
19.091499 |
69502000 |
| AMZN |
2015-02-17 |
18.886 |
18.9995 |
18.633499 |
18.7715 |
73464000 |
| AMZN |
2015-02-18 |
18.688999 |
18.837 |
18.6425 |
18.668501 |
53012000 |
| AMZN |
2015-02-19 |
18.6745 |
19.094 |
18.671499 |
18.950001 |
59076000 |
| AMZN |
2015-02-20 |
18.931 |
19.184999 |
18.792 |
19.183001 |
65160000 |
| AMZN |
2015-02-23 |
19.172001 |
19.226999 |
18.9 |
19.007 |
43540000 |
| AMZN |
2015-02-24 |
18.932501 |
19.024 |
18.808001 |
18.929501 |
38416000 |
| AMZN |
2015-02-25 |
18.863501 |
19.3925 |
18.827 |
19.268499 |
63490000 |
| AMZN |
2015-02-26 |
19.203501 |
19.4685 |
19.164 |
19.24 |
53742000 |
| AMZN |
2015-02-27 |
19.200001 |
19.2995 |
18.9895 |
19.007999 |
50646000 |
| AMZN |
2015-03-02 |
19.0425 |
19.295 |
18.974001 |
19.283001 |
42784000 |
| AMZN |
2015-03-03 |
19.1975 |
19.305 |
19.08 |
19.230499 |
38930000 |
| AMZN |
2015-03-04 |
19.2855 |
19.395 |
19.109501 |
19.136 |
45182000 |
| AMZN |
2015-03-05 |
19.2805 |
19.421 |
19.1945 |
19.3915 |
53870000 |
| AMZN |
2015-03-06 |
19.275999 |
19.35 |
18.944 |
19.004499 |
52540000 |
| AMZN |
2015-03-09 |
18.92 |
18.966499 |
18.764 |
18.927999 |
46228000 |
| AMZN |
2015-03-10 |
18.872499 |
18.8885 |
18.459 |
18.4755 |
62420000 |
| AMZN |
2015-03-11 |
18.5305 |
18.6675 |
18.313 |
18.318501 |
49902000 |
| AMZN |
2015-03-12 |
18.441 |
18.775 |
18.375999 |
18.712 |
56200000 |
| AMZN |
2015-03-13 |
18.576 |
18.699499 |
18.334 |
18.528999 |
52234000 |
| AMZN |
2015-03-16 |
18.518999 |
18.697001 |
18.336 |
18.6675 |
47082000 |
| AMZN |
2015-03-17 |
18.5555 |
18.725 |
18.482 |
18.596001 |
40740000 |
| AMZN |
2015-03-18 |
18.498501 |
18.7995 |
18.334999 |
18.757 |
53082000 |
| AMZN |
2015-03-19 |
18.693501 |
18.855499 |
18.609501 |
18.662001 |
38314000 |
| AMZN |
2015-03-20 |
18.814501 |
18.9685 |
18.796 |
18.9245 |
75272000 |
| AMZN |
2015-03-23 |
18.9035 |
19.088499 |
18.747 |
18.755501 |
44786000 |
| AMZN |
2015-03-24 |
18.699499 |
18.761999 |
18.613501 |
18.7045 |
44564000 |
| AMZN |
2015-03-25 |
18.758499 |
19.025 |
18.5145 |
18.548 |
68590000 |
| AMZN |
2015-03-26 |
18.4795 |
18.57 |
18.282499 |
18.3675 |
58600000 |
| AMZN |
2015-03-27 |
18.355499 |
18.658501 |
18.328501 |
18.528 |
52196000 |
| AMZN |
2015-03-30 |
18.5935 |
18.806 |
18.577499 |
18.7295 |
36418000 |
| AMZN |
2015-03-31 |
18.662001 |
18.885 |
18.5755 |
18.605 |
50122000 |
| AMZN |
2015-04-01 |
18.605 |
18.658001 |
18.417 |
18.513 |
49162000 |
| AMZN |
2015-04-02 |
18.525 |
18.664 |
18.450001 |
18.612499 |
37506000 |
| AMZN |
2015-04-06 |
18.504999 |
19.01 |
18.468 |
18.851999 |
61014000 |
| AMZN |
2015-04-07 |
18.807501 |
18.9655 |
18.7015 |
18.720501 |
39098000 |
| AMZN |
2015-04-08 |
18.733 |
19.079 |
18.7325 |
19.059999 |
52728000 |
| AMZN |
2015-04-09 |
19.033001 |
19.221001 |
18.940001 |
19.177 |
47846000 |
| AMZN |
2015-04-10 |
19.2155 |
19.356001 |
19.066 |
19.1325 |
51470000 |
| AMZN |
2015-04-13 |
19.1765 |
19.264 |
19.007 |
19.118 |
37890000 |
| AMZN |
2015-04-14 |
19.175501 |
19.390499 |
19.060499 |
19.255501 |
51672000 |
| AMZN |
2015-04-15 |
19.2325 |
19.289 |
19.082001 |
19.172501 |
38664000 |
| AMZN |
2015-04-16 |
19.1845 |
19.372499 |
19.1775 |
19.302 |
41608000 |
| AMZN |
2015-04-17 |
19.1315 |
19.177999 |
18.719999 |
18.778 |
76794000 |
| AMZN |
2015-04-20 |
18.9275 |
19.597 |
18.85 |
19.4755 |
100322000 |
| AMZN |
2015-04-21 |
19.5655 |
19.73 |
19.34 |
19.559 |
92870000 |
| AMZN |
2015-04-22 |
19.595501 |
19.714001 |
19.4 |
19.49 |
69494000 |
| AMZN |
2015-04-23 |
19.5105 |
19.594 |
19.307501 |
19.4995 |
159600000 |
| AMZN |
2015-04-24 |
21.950001 |
22.6325 |
21.950001 |
22.254999 |
343538000 |
| AMZN |
2015-04-27 |
22.193001 |
22.349501 |
21.870501 |
21.927999 |
108618000 |
| AMZN |
2015-04-28 |
21.925501 |
21.950001 |
21.402 |
21.4655 |
82810000 |
| AMZN |
2015-04-29 |
21.3375 |
21.712 |
21.3015 |
21.4685 |
72434000 |
| AMZN |
2015-04-30 |
21.355499 |
21.5875 |
20.962 |
21.089001 |
72958000 |
| AMZN |
2015-05-01 |
21.191 |
21.282 |
20.799999 |
21.143499 |
71316000 |
| AMZN |
2015-05-04 |
21.24 |
21.488501 |
21.121 |
21.152 |
45408000 |
| AMZN |
2015-05-05 |
21.1425 |
21.3755 |
21.051001 |
21.0595 |
57128000 |
| AMZN |
2015-05-06 |
21.071501 |
21.136 |
20.727501 |
20.955 |
51050000 |
| AMZN |
2015-05-07 |
21.2075 |
21.424999 |
21.1425 |
21.344 |
55322000 |
| AMZN |
2015-05-08 |
21.5375 |
21.76 |
21.508499 |
21.6845 |
58176000 |
| AMZN |
2015-05-11 |
21.6255 |
21.950001 |
21.568501 |
21.6425 |
47874000 |
| AMZN |
2015-05-12 |
21.554001 |
21.6625 |
21.335501 |
21.551001 |
38956000 |
| AMZN |
2015-05-13 |
21.499001 |
21.6765 |
21.290001 |
21.3435 |
39926000 |
| AMZN |
2015-05-14 |
21.4725 |
21.65 |
21.3505 |
21.614 |
37770000 |
| AMZN |
2015-05-15 |
21.4 |
21.52 |
21.215 |
21.299999 |
84806000 |
| AMZN |
2015-05-18 |
21.299999 |
21.363501 |
21.073 |
21.261999 |
47804000 |
| AMZN |
2015-05-19 |
21.2435 |
21.412001 |
21.0315 |
21.085501 |
49284000 |
| AMZN |
2015-05-20 |
21.030001 |
21.355 |
20.917999 |
21.193001 |
43924000 |
| AMZN |
2015-05-21 |
21.4 |
21.844999 |
21.4 |
21.581499 |
82428000 |
| AMZN |
2015-05-22 |
21.577499 |
21.622 |
21.380501 |
21.3815 |
40412000 |
| AMZN |
2015-05-26 |
21.309999 |
21.35 |
21.1 |
21.2735 |
44884000 |
| AMZN |
2015-05-27 |
21.372499 |
21.592501 |
21.2505 |
21.570999 |
44622000 |
| AMZN |
2015-05-28 |
21.4855 |
21.567499 |
21.2735 |
21.328501 |
38248000 |
| AMZN |
2015-05-29 |
21.3615 |
21.625 |
21.3615 |
21.4615 |
60322000 |
| AMZN |
2015-06-01 |
21.52 |
21.658001 |
21.309999 |
21.546 |
45066000 |
| AMZN |
2015-06-02 |
21.5035 |
21.661501 |
21.3125 |
21.5495 |
33378000 |
| AMZN |
2015-06-03 |
21.719999 |
21.9195 |
21.637501 |
21.8295 |
54558000 |
| AMZN |
2015-06-04 |
21.719999 |
21.837999 |
21.462999 |
21.539 |
50216000 |
| AMZN |
2015-06-05 |
21.483 |
21.540001 |
21.325001 |
21.3475 |
38158000 |
| AMZN |
2015-06-08 |
21.281 |
21.34 |
21.071501 |
21.174999 |
43450000 |
| AMZN |
2015-06-09 |
21.148001 |
21.3745 |
20.957001 |
21.274 |
45774000 |
| AMZN |
2015-06-10 |
21.323 |
21.610001 |
21.283001 |
21.5385 |
43446000 |
| AMZN |
2015-06-11 |
21.6145 |
21.9445 |
21.5735 |
21.6485 |
58450000 |
| AMZN |
2015-06-12 |
21.5625 |
21.618 |
21.413 |
21.496 |
41088000 |
| AMZN |
2015-06-15 |
21.382999 |
21.4025 |
21.132 |
21.1835 |
41020000 |
| AMZN |
2015-06-16 |
21.2075 |
21.3985 |
21.133499 |
21.363001 |
45928000 |
| AMZN |
2015-06-17 |
21.417999 |
21.567499 |
21.237499 |
21.390499 |
43718000 |
| AMZN |
2015-06-18 |
21.514999 |
21.9865 |
21.470501 |
21.9695 |
67568000 |
| AMZN |
2015-06-19 |
22.013 |
22.2495 |
21.662001 |
21.746 |
89902000 |
| AMZN |
2015-06-22 |
21.85 |
21.962 |
21.709 |
21.814501 |
36472000 |
| AMZN |
2015-06-23 |
21.779499 |
22.351999 |
21.6845 |
22.2995 |
64900000 |
| AMZN |
2015-06-24 |
22.248501 |
22.3235 |
22.011499 |
22.042 |
52416000 |
| AMZN |
2015-06-25 |
21.9035 |
22.1735 |
21.8195 |
22.004999 |
44750000 |
| AMZN |
2015-06-26 |
22.087999 |
22.1745 |
21.753 |
21.905001 |
52490000 |
| AMZN |
2015-06-29 |
21.749001 |
21.85 |
21.450001 |
21.493 |
55064000 |
| AMZN |
2015-06-30 |
21.709999 |
21.7785 |
21.523001 |
21.7045 |
51938000 |
| AMZN |
2015-07-01 |
21.967501 |
22.0 |
21.778999 |
21.869499 |
39742000 |
| AMZN |
2015-07-02 |
21.85 |
21.91 |
21.674 |
21.8855 |
26868000 |
| AMZN |
2015-07-06 |
21.761499 |
21.9865 |
21.676001 |
21.802 |
38064000 |
| AMZN |
2015-07-07 |
21.784 |
21.886499 |
21.2785 |
21.836 |
69084000 |
| AMZN |
2015-07-08 |
21.717501 |
21.7995 |
21.4415 |
21.485001 |
47662000 |
| AMZN |
2015-07-09 |
21.745001 |
21.936001 |
21.7075 |
21.7195 |
45428000 |
| AMZN |
2015-07-10 |
22.0245 |
22.236 |
21.950001 |
22.175501 |
48020000 |
| AMZN |
2015-07-13 |
22.414499 |
22.893499 |
22.377001 |
22.7785 |
79136000 |
| AMZN |
2015-07-14 |
23.115999 |
23.48 |
22.908001 |
23.2785 |
94724000 |
| AMZN |
2015-07-15 |
23.152 |
23.235001 |
23.01 |
23.0595 |
59748000 |
| AMZN |
2015-07-16 |
23.275 |
23.794001 |
23.24 |
23.774 |
81912000 |
| AMZN |
2015-07-17 |
23.885 |
24.271 |
23.862499 |
24.150499 |
98644000 |
| AMZN |
2015-07-20 |
24.6285 |
24.66 |
24.27 |
24.405001 |
95050000 |
| AMZN |
2015-07-21 |
24.395 |
24.444 |
24.127501 |
24.4 |
63636000 |
| AMZN |
2015-07-22 |
24.2995 |
24.625 |
24.245001 |
24.4135 |
62298000 |
| AMZN |
2015-07-23 |
24.583 |
24.583 |
23.785 |
24.108999 |
187488000 |
| AMZN |
2015-07-24 |
28.949499 |
29.0285 |
26.467501 |
26.471001 |
438188000 |
| AMZN |
2015-07-27 |
26.387501 |
27.247499 |
26.33 |
26.570499 |
149820000 |
| AMZN |
2015-07-28 |
26.799999 |
26.8195 |
26.156 |
26.3015 |
105462000 |
| AMZN |
2015-07-29 |
26.546 |
26.6485 |
26.250999 |
26.450001 |
75052000 |
| AMZN |
2015-07-30 |
26.3825 |
26.959999 |
26.2145 |
26.837999 |
74862000 |
| AMZN |
2015-07-31 |
26.9545 |
27.142 |
26.726 |
26.807501 |
60512000 |
| AMZN |
2015-08-03 |
26.872499 |
27.021999 |
26.468 |
26.751499 |
60284000 |
| AMZN |
2015-08-04 |
26.484501 |
26.8475 |
26.458 |
26.594999 |
58692000 |
| AMZN |
2015-08-05 |
26.940001 |
26.957001 |
26.705999 |
26.8505 |
57788000 |
| AMZN |
2015-08-06 |
26.965 |
27.136999 |
26.375999 |
26.473 |
76410000 |
| AMZN |
2015-08-07 |
26.458 |
26.473 |
25.9105 |
26.131001 |
79384000 |
| AMZN |
2015-08-10 |
26.426001 |
26.614 |
26.15 |
26.200001 |
52318000 |
| AMZN |
2015-08-11 |
26.182501 |
26.448999 |
26.1 |
26.372999 |
53532000 |
| AMZN |
2015-08-12 |
26.1875 |
26.375 |
25.653 |
26.2955 |
79246000 |
| AMZN |
2015-08-13 |
26.3685 |
26.733 |
26.2745 |
26.483 |
57904000 |
| AMZN |
2015-08-14 |
26.4125 |
26.7055 |
26.4125 |
26.576 |
39896000 |
| AMZN |
2015-08-17 |
26.564501 |
26.937 |
26.356001 |
26.761 |
51634000 |
| AMZN |
2015-08-18 |
26.752001 |
26.974501 |
26.65 |
26.750999 |
41426000 |
| AMZN |
2015-08-19 |
26.687 |
26.862499 |
26.450001 |
26.646 |
46480000 |
| AMZN |
2015-08-20 |
26.519501 |
26.6625 |
25.7885 |
25.789 |
88160000 |
| AMZN |
2015-08-21 |
25.368 |
25.616501 |
24.723499 |
24.723499 |
134130000 |
| AMZN |
2015-08-24 |
23.179001 |
23.829 |
22.549999 |
23.168501 |
201952000 |
| AMZN |
2015-08-25 |
24.3745 |
24.472 |
23.3125 |
23.318501 |
113586000 |
| AMZN |
2015-08-26 |
24.201 |
25.186001 |
23.938 |
25.0385 |
127172000 |
| AMZN |
2015-08-27 |
25.685499 |
26.134501 |
25.363001 |
25.918501 |
122290000 |
| AMZN |
2015-08-28 |
25.875 |
26.075001 |
25.652 |
25.900499 |
54934000 |
| AMZN |
2015-08-31 |
25.822001 |
25.970501 |
25.453501 |
25.644501 |
60046000 |
| AMZN |
2015-09-01 |
24.957001 |
25.5 |
24.671499 |
24.827 |
77290000 |
| AMZN |
2015-09-02 |
25.254499 |
25.542999 |
24.886 |
25.5275 |
74142000 |
| AMZN |
2015-09-03 |
25.725 |
25.792 |
25.1285 |
25.236 |
62994000 |
| AMZN |
2015-09-04 |
24.8825 |
25.1425 |
24.782 |
24.950001 |
53850000 |
| AMZN |
2015-09-08 |
25.4345 |
25.9175 |
25.425501 |
25.877001 |
76214000 |
| AMZN |
2015-09-09 |
26.200001 |
26.497499 |
25.753 |
25.8445 |
87414000 |
| AMZN |
2015-09-10 |
25.7575 |
26.306499 |
25.739 |
26.112 |
51520000 |
| AMZN |
2015-09-11 |
26.053499 |
26.472 |
26.0305 |
26.472 |
64558000 |
| AMZN |
2015-09-14 |
26.472 |
26.622499 |
25.929001 |
26.069 |
62604000 |
| AMZN |
2015-09-15 |
26.1625 |
26.396 |
25.860001 |
26.1185 |
57318000 |
| AMZN |
2015-09-16 |
26.099001 |
26.415001 |
25.926001 |
26.369499 |
45056000 |
| AMZN |
2015-09-17 |
26.349001 |
27.348499 |
26.328501 |
26.943501 |
83390000 |
| AMZN |
2015-09-18 |
26.731001 |
27.312 |
26.567499 |
27.013 |
123202000 |
| AMZN |
2015-09-21 |
27.216499 |
27.489 |
26.9795 |
27.4195 |
65666000 |
| AMZN |
2015-09-22 |
26.9855 |
27.1775 |
26.632999 |
26.92 |
76834000 |
| AMZN |
2015-09-23 |
26.915001 |
27.060499 |
26.700001 |
26.803499 |
44752000 |
| AMZN |
2015-09-24 |
26.5275 |
26.728001 |
26.143499 |
26.6875 |
70020000 |
| AMZN |
2015-09-25 |
27.1285 |
27.139999 |
26.07 |
26.2125 |
80620000 |
| AMZN |
2015-09-28 |
26.000999 |
26.014 |
24.716499 |
25.202999 |
108690000 |
| AMZN |
2015-09-29 |
25.299999 |
25.573999 |
24.525 |
24.803499 |
89150000 |
| AMZN |
2015-09-30 |
25.271999 |
25.639999 |
25.0835 |
25.5945 |
80094000 |
| AMZN |
2015-10-01 |
25.549999 |
26.040001 |
25.299999 |
26.035999 |
75370000 |
| AMZN |
2015-10-02 |
25.6495 |
26.629999 |
25.405001 |
26.627001 |
91956000 |
| AMZN |
2015-10-05 |
26.849501 |
27.2955 |
26.799999 |
27.184 |
67828000 |
| AMZN |
2015-10-06 |
27.275 |
27.575001 |
26.6665 |
26.874001 |
90056000 |
| AMZN |
2015-10-07 |
27.0895 |
27.1 |
26.450001 |
27.097 |
76242000 |
| AMZN |
2015-10-08 |
26.835501 |
26.9695 |
25.994499 |
26.658001 |
93528000 |
| AMZN |
2015-10-09 |
26.724001 |
27.0895 |
26.5135 |
26.99 |
70748000 |
| AMZN |
2015-10-12 |
26.997999 |
27.541 |
26.99 |
27.509501 |
55522000 |
| AMZN |
2015-10-13 |
27.313 |
27.66 |
27.155001 |
27.445 |
58760000 |
| AMZN |
2015-10-14 |
27.566999 |
27.612499 |
26.983999 |
27.241501 |
71642000 |
| AMZN |
2015-10-15 |
27.387501 |
28.15 |
27.35 |
28.122 |
98740000 |
| AMZN |
2015-10-16 |
28.2635 |
28.547001 |
28.015499 |
28.538 |
86316000 |
| AMZN |
2015-10-19 |
28.538 |
28.950001 |
28.368999 |
28.657499 |
87508000 |
| AMZN |
2015-10-20 |
28.6 |
28.65 |
27.764 |
28.044001 |
86924000 |
| AMZN |
2015-10-21 |
28.193501 |
28.262501 |
27.625999 |
27.7885 |
66872000 |
| AMZN |
2015-10-22 |
28.135 |
28.4575 |
27.8335 |
28.195499 |
155588000 |
| AMZN |
2015-10-23 |
30.884001 |
30.9725 |
29.768 |
29.9515 |
213854000 |
| AMZN |
2015-10-26 |
30.115 |
30.4925 |
29.814501 |
30.4305 |
85394000 |
| AMZN |
2015-10-27 |
30.43 |
30.7355 |
30.276501 |
30.550501 |
75742000 |
| AMZN |
2015-10-28 |
30.615 |
30.8615 |
30.475 |
30.855 |
78524000 |
| AMZN |
2015-10-29 |
30.885 |
31.377001 |
30.769501 |
31.327499 |
77920000 |
| AMZN |
2015-10-30 |
31.300501 |
31.535999 |
31.264 |
31.295 |
77488000 |
| AMZN |
2015-11-02 |
31.356501 |
31.431499 |
31.0205 |
31.4175 |
56330000 |
| AMZN |
2015-11-03 |
31.4765 |
31.494499 |
31.1 |
31.265499 |
64938000 |
| AMZN |
2015-11-04 |
31.388 |
32.296501 |
31.3675 |
32.047501 |
96810000 |
| AMZN |
2015-11-05 |
32.355 |
32.849998 |
32.154499 |
32.782501 |
94476000 |
| AMZN |
2015-11-06 |
32.75 |
33.112999 |
32.599998 |
32.968498 |
81844000 |
| AMZN |
2015-11-09 |
32.932499 |
33.098 |
32.392502 |
32.774502 |
80976000 |
| AMZN |
2015-11-10 |
32.550499 |
33.0 |
32.362999 |
32.984001 |
69790000 |
| AMZN |
2015-11-11 |
33.162498 |
33.798 |
33.162498 |
33.662498 |
107746000 |
| AMZN |
2015-11-12 |
33.650002 |
33.782001 |
33.210999 |
33.279999 |
85694000 |
| AMZN |
2015-11-13 |
33.178501 |
33.349998 |
32.022499 |
32.1175 |
125222000 |
| AMZN |
2015-11-16 |
32.046001 |
32.4995 |
31.1145 |
32.390499 |
148718000 |
| AMZN |
2015-11-17 |
32.532501 |
32.662498 |
32.049999 |
32.165001 |
86404000 |
| AMZN |
2015-11-18 |
32.3255 |
33.243999 |
32.318501 |
33.176998 |
89396000 |
| AMZN |
2015-11-19 |
33.2495 |
33.643002 |
32.950001 |
33.063499 |
94104000 |
| AMZN |
2015-11-20 |
33.396999 |
33.443501 |
32.878502 |
33.422501 |
77922000 |
| AMZN |
2015-11-23 |
33.575001 |
34.1385 |
33.506001 |
33.949501 |
87702000 |
| AMZN |
2015-11-24 |
33.707001 |
33.790001 |
33.060501 |
33.557499 |
90868000 |
| AMZN |
2015-11-25 |
33.75 |
33.985001 |
33.562 |
33.766998 |
53958000 |
| AMZN |
2015-11-27 |
34.040001 |
34.0495 |
33.605 |
33.662998 |
39336000 |
| AMZN |
2015-11-30 |
33.794998 |
34.064499 |
33.23 |
33.240002 |
113864000 |
| AMZN |
2015-12-01 |
33.6875 |
34.049999 |
33.393002 |
33.952999 |
95024000 |
| AMZN |
2015-12-02 |
34.049999 |
34.241001 |
33.712502 |
33.800499 |
85470000 |
| AMZN |
2015-12-03 |
33.972 |
34.1395 |
33.074001 |
33.3125 |
101294000 |
| AMZN |
2015-12-04 |
33.299999 |
33.738998 |
33.07 |
33.632 |
90696000 |
| AMZN |
2015-12-07 |
33.737 |
33.772999 |
33.025002 |
33.491501 |
74656000 |
| AMZN |
2015-12-08 |
33.156502 |
33.9995 |
32.989498 |
33.866501 |
73038000 |
| AMZN |
2015-12-09 |
33.900002 |
33.950001 |
32.784 |
33.239498 |
103164000 |
| AMZN |
2015-12-10 |
33.279499 |
33.426498 |
32.978001 |
33.116001 |
69110000 |
| AMZN |
2015-12-11 |
32.561501 |
32.894001 |
31.981001 |
32.0075 |
109488000 |
| AMZN |
2015-12-14 |
32.087502 |
32.929501 |
31.7635 |
32.8955 |
86594000 |
| AMZN |
2015-12-15 |
33.251499 |
33.575001 |
32.8675 |
32.931999 |
95068000 |
| AMZN |
2015-12-16 |
33.178001 |
33.8675 |
32.966 |
33.788502 |
79290000 |
| AMZN |
2015-12-17 |
34.0 |
34.125 |
33.532501 |
33.532501 |
73632000 |
| AMZN |
2015-12-18 |
33.432499 |
33.841999 |
33.206501 |
33.207001 |
136826000 |
| AMZN |
2015-12-21 |
33.424999 |
33.494999 |
32.946499 |
33.225498 |
65018000 |
| AMZN |
2015-12-22 |
33.341499 |
33.4245 |
32.963001 |
33.157501 |
53356000 |
| AMZN |
2015-12-23 |
33.325001 |
33.330002 |
32.831501 |
33.185001 |
54458000 |
| AMZN |
2015-12-24 |
33.1675 |
33.234001 |
33.029999 |
33.1395 |
21824000 |
| AMZN |
2015-12-28 |
33.278 |
33.775002 |
33.275002 |
33.759998 |
75672000 |
| AMZN |
2015-12-29 |
33.898998 |
34.821999 |
33.894501 |
34.698502 |
114700000 |
| AMZN |
2015-12-30 |
34.594501 |
34.774502 |
34.319 |
34.453499 |
70380000 |
| AMZN |
2015-12-31 |
34.304001 |
34.387501 |
33.794498 |
33.794498 |
74992000 |
| AMZN |
2016-01-04 |
32.814499 |
32.886002 |
31.3755 |
31.849501 |
186290000 |
| AMZN |
2016-01-05 |
32.342999 |
32.345501 |
31.3825 |
31.689501 |
116452000 |
| AMZN |
2016-01-06 |
31.1 |
31.9895 |
31.015499 |
31.6325 |
106584000 |
| AMZN |
2016-01-07 |
31.09 |
31.5 |
30.2605 |
30.396999 |
141498000 |
| AMZN |
2016-01-08 |
30.983 |
31.207001 |
30.299999 |
30.352501 |
110258000 |
| AMZN |
2016-01-11 |
30.624001 |
30.9925 |
29.928499 |
30.886999 |
97832000 |
| AMZN |
2016-01-12 |
31.262501 |
31.2995 |
30.612 |
30.894501 |
94482000 |
| AMZN |
2016-01-13 |
31.044001 |
31.044001 |
28.958 |
29.0905 |
153104000 |
| AMZN |
2016-01-14 |
29.012501 |
30.112499 |
28.493999 |
29.65 |
144760000 |
| AMZN |
2016-01-15 |
28.612 |
29.231001 |
28.264999 |
28.509001 |
155690000 |
| AMZN |
2016-01-19 |
28.8545 |
29.200001 |
28.3225 |
28.724001 |
96144000 |
| AMZN |
2016-01-20 |
28.218 |
28.922501 |
27.358999 |
28.588499 |
159328000 |
| AMZN |
2016-01-21 |
28.679001 |
29.4405 |
28.410999 |
28.750999 |
99044000 |
| AMZN |
2016-01-22 |
29.436501 |
30.004999 |
29.2055 |
29.819 |
102402000 |
| AMZN |
2016-01-25 |
29.8995 |
30.424999 |
29.728001 |
29.8265 |
87922000 |
| AMZN |
2016-01-26 |
30.172501 |
30.225 |
29.518999 |
30.0625 |
75314000 |
| AMZN |
2016-01-27 |
30.099501 |
30.1695 |
28.938999 |
29.1675 |
103058000 |
| AMZN |
2016-01-28 |
30.418501 |
31.903 |
29.877501 |
31.7675 |
280304000 |
| AMZN |
2016-01-29 |
28.599001 |
29.65 |
28.5 |
29.35 |
293552000 |
| AMZN |
2016-02-01 |
28.907499 |
29.09 |
28.515499 |
28.740499 |
127102000 |
| AMZN |
2016-02-02 |
28.5 |
28.577999 |
27.504499 |
27.605 |
126240000 |
| AMZN |
2016-02-03 |
27.674999 |
27.799999 |
26.094999 |
26.553499 |
200974000 |
| AMZN |
2016-02-04 |
26.25 |
26.949499 |
25.961 |
26.813 |
123982000 |
| AMZN |
2016-02-05 |
26.464001 |
26.4725 |
24.959499 |
25.106501 |
194178000 |
| AMZN |
2016-02-08 |
24.3235 |
24.674999 |
23.7605 |
24.405001 |
196510000 |
| AMZN |
2016-02-09 |
23.900499 |
24.919001 |
23.700001 |
24.1035 |
141558000 |
| AMZN |
2016-02-10 |
24.587999 |
25.233 |
24.299999 |
24.524 |
135724000 |
| AMZN |
2016-02-11 |
24.5585 |
25.465 |
24.200001 |
25.191 |
147948000 |
| AMZN |
2016-02-12 |
25.535 |
25.8375 |
25.074499 |
25.354 |
107696000 |
| AMZN |
2016-02-16 |
25.974001 |
26.2225 |
25.583 |
26.055 |
102370000 |
| AMZN |
2016-02-17 |
26.437 |
26.874001 |
25.9695 |
26.705 |
96480000 |
| AMZN |
2016-02-18 |
27.0595 |
27.059999 |
26.186501 |
26.25 |
94700000 |
| AMZN |
2016-02-19 |
26.0355 |
26.797501 |
25.7675 |
26.745001 |
99494000 |
| AMZN |
2016-02-22 |
27.110001 |
28.032499 |
27.054001 |
27.975 |
111332000 |
| AMZN |
2016-02-23 |
27.7775 |
27.845501 |
27.2665 |
27.646999 |
81016000 |
| AMZN |
2016-02-24 |
27.2875 |
27.713499 |
26.657499 |
27.702 |
124634000 |
| AMZN |
2016-02-25 |
27.775999 |
27.9695 |
27.2645 |
27.7575 |
90510000 |
| AMZN |
2016-02-26 |
28.006001 |
28.125 |
27.658501 |
27.761499 |
97540000 |
| AMZN |
2016-02-29 |
27.700001 |
28.240499 |
27.6255 |
27.625999 |
82908000 |
| AMZN |
2016-03-01 |
27.814501 |
28.9625 |
27.799999 |
28.952 |
100770000 |
| AMZN |
2016-03-02 |
29.0875 |
29.25 |
28.684999 |
29.0105 |
91644000 |
| AMZN |
2016-03-03 |
28.898001 |
28.9935 |
28.6555 |
28.8745 |
54826000 |
| AMZN |
2016-03-04 |
29.053499 |
29.07 |
28.553499 |
28.757 |
68330000 |
| AMZN |
2016-03-07 |
28.677 |
28.681499 |
27.7775 |
28.139999 |
98538000 |
| AMZN |
2016-03-08 |
27.893499 |
28.567499 |
27.737 |
28.013 |
94600000 |
| AMZN |
2016-03-09 |
27.978001 |
28.0175 |
27.5065 |
27.973499 |
87546000 |
| AMZN |
2016-03-10 |
28.337 |
28.35 |
27.395 |
27.946501 |
78398000 |
| AMZN |
2016-03-11 |
28.3475 |
28.503 |
28.136499 |
28.480499 |
75426000 |
| AMZN |
2016-03-14 |
28.35 |
28.8445 |
28.1525 |
28.668501 |
69084000 |
| AMZN |
2016-03-15 |
28.549999 |
29.076 |
28.35 |
28.851 |
77536000 |
| AMZN |
2016-03-16 |
28.832001 |
29.066 |
28.556999 |
28.713499 |
70754000 |
| AMZN |
2016-03-17 |
28.4755 |
28.57 |
27.7505 |
27.972 |
118562000 |
| AMZN |
2016-03-18 |
28.047001 |
28.116501 |
27.304501 |
27.604 |
145938000 |
| AMZN |
2016-03-21 |
27.445499 |
27.761999 |
26.929001 |
27.698999 |
103114000 |
| AMZN |
2016-03-22 |
27.255501 |
28.138 |
27.252501 |
28.024 |
80012000 |
| AMZN |
2016-03-23 |
28.049999 |
28.624001 |
27.905001 |
28.481501 |
79674000 |
| AMZN |
2016-03-24 |
28.355499 |
29.1775 |
28.354 |
29.147499 |
103710000 |
| AMZN |
2016-03-28 |
29.219999 |
29.237499 |
28.778 |
28.9935 |
62430000 |
| AMZN |
2016-03-29 |
29.0075 |
29.7925 |
28.825001 |
29.693001 |
87852000 |
| AMZN |
2016-03-30 |
29.835501 |
30.162001 |
29.75 |
29.9345 |
77810000 |
| AMZN |
2016-03-31 |
29.964001 |
30.0375 |
29.6105 |
29.681999 |
53636000 |
| AMZN |
2016-04-01 |
29.5245 |
29.9515 |
29.415001 |
29.924999 |
58348000 |
| AMZN |
2016-04-04 |
29.950001 |
29.975 |
29.5275 |
29.6595 |
49416000 |
| AMZN |
2016-04-05 |
29.5385 |
29.6735 |
29.262501 |
29.306999 |
46178000 |
| AMZN |
2016-04-06 |
29.375999 |
30.119499 |
29.375 |
30.104 |
56998000 |
| AMZN |
2016-04-07 |
29.938 |
29.98 |
29.454 |
29.571501 |
63780000 |
| AMZN |
2016-04-08 |
29.716 |
29.893 |
29.450001 |
29.73 |
51838000 |
| AMZN |
2016-04-11 |
29.806999 |
30.200001 |
29.745501 |
29.796499 |
54086000 |
| AMZN |
2016-04-12 |
29.92 |
30.202999 |
29.615499 |
30.158501 |
52822000 |
| AMZN |
2016-04-13 |
30.384001 |
30.8405 |
30.2645 |
30.740999 |
84566000 |
| AMZN |
2016-04-14 |
30.7535 |
31.219 |
30.7535 |
31.0375 |
70242000 |
| AMZN |
2016-04-15 |
31.096001 |
31.338499 |
30.9055 |
31.2945 |
57754000 |
| AMZN |
2016-04-18 |
31.2675 |
31.882 |
31.247999 |
31.7675 |
87218000 |
| AMZN |
2016-04-19 |
31.857 |
31.900499 |
31.040001 |
31.395 |
81118000 |
| AMZN |
2016-04-20 |
31.5 |
31.827499 |
31.15 |
31.6495 |
52188000 |
| AMZN |
2016-04-21 |
31.549999 |
31.891001 |
31.424999 |
31.549999 |
51926000 |
| AMZN |
2016-04-22 |
31.223499 |
31.4125 |
30.577999 |
31.025 |
101678000 |
| AMZN |
2016-04-25 |
30.8305 |
31.349001 |
30.8125 |
31.309999 |
53658000 |
| AMZN |
2016-04-26 |
31.3085 |
31.3375 |
30.743999 |
30.844 |
50428000 |
| AMZN |
2016-04-27 |
30.59 |
30.797501 |
30.063999 |
30.328501 |
81376000 |
| AMZN |
2016-04-28 |
30.777 |
31.34 |
29.959999 |
30.1 |
157452000 |
| AMZN |
2016-04-29 |
33.299999 |
33.499001 |
32.700001 |
32.9795 |
206214000 |
| AMZN |
2016-05-02 |
33.195999 |
34.275002 |
33.101501 |
34.192501 |
131570000 |
| AMZN |
2016-05-03 |
33.868 |
34.014999 |
33.5215 |
33.566002 |
98468000 |
| AMZN |
2016-05-04 |
33.129501 |
33.700001 |
33.106998 |
33.544998 |
92710000 |
| AMZN |
2016-05-05 |
33.665501 |
33.824501 |
32.799999 |
32.954498 |
97682000 |
| AMZN |
2016-05-06 |
32.802502 |
33.8475 |
32.800499 |
33.697498 |
87306000 |
| AMZN |
2016-05-09 |
33.697498 |
34.348999 |
33.570499 |
33.987499 |
79644000 |
| AMZN |
2016-05-10 |
34.700001 |
35.227501 |
34.674999 |
35.1535 |
122112000 |
| AMZN |
2016-05-11 |
35.289501 |
35.950001 |
35.0825 |
35.661499 |
146764000 |
| AMZN |
2016-05-12 |
35.868999 |
36.122501 |
35.5755 |
35.8965 |
100964000 |
| AMZN |
2016-05-13 |
35.731998 |
35.962502 |
35.3255 |
35.495998 |
95268000 |
| AMZN |
2016-05-16 |
35.5065 |
35.662498 |
35.014 |
35.533001 |
108658000 |
| AMZN |
2016-05-17 |
35.494999 |
35.723499 |
34.695499 |
34.7635 |
102428000 |
| AMZN |
2016-05-18 |
34.478001 |
35.126999 |
34.438 |
34.872501 |
85664000 |
| AMZN |
2016-05-19 |
34.594002 |
34.970001 |
34.478001 |
34.925999 |
60512000 |
| AMZN |
2016-05-20 |
35.052502 |
35.362 |
35.0 |
35.139999 |
58324000 |
| AMZN |
2016-05-23 |
35.212502 |
35.299999 |
34.820999 |
34.837502 |
51902000 |
| AMZN |
2016-05-24 |
34.900501 |
35.375 |
34.900002 |
35.209999 |
60676000 |
| AMZN |
2016-05-25 |
35.400002 |
35.542999 |
35.276001 |
35.4175 |
65354000 |
| AMZN |
2016-05-26 |
35.4165 |
35.75 |
35.364498 |
35.745499 |
48934000 |
| AMZN |
2016-05-27 |
35.75 |
35.830002 |
35.555 |
35.612 |
44984000 |
| AMZN |
2016-05-31 |
35.616501 |
36.211498 |
35.566002 |
36.1395 |
72366000 |
| AMZN |
2016-06-01 |
36.044998 |
36.321499 |
35.910999 |
35.972 |
65262000 |
| AMZN |
2016-06-02 |
36.0485 |
36.414001 |
35.775002 |
36.411999 |
60532000 |
| AMZN |
2016-06-03 |
36.337002 |
36.349998 |
35.921501 |
36.277 |
67346000 |
| AMZN |
2016-06-06 |
36.325001 |
36.575001 |
36.221001 |
36.336498 |
54096000 |
| AMZN |
2016-06-07 |
36.494499 |
36.5 |
36.0275 |
36.187 |
54650000 |
| AMZN |
2016-06-08 |
36.32 |
36.471001 |
36.080002 |
36.332001 |
44468000 |
| AMZN |
2016-06-09 |
36.154999 |
36.445499 |
36.115002 |
36.3825 |
43406000 |
| AMZN |
2016-06-10 |
36.1175 |
36.249001 |
35.710499 |
35.8955 |
68514000 |
| AMZN |
2016-06-13 |
35.7005 |
36.099499 |
35.557999 |
35.762001 |
67044000 |
| AMZN |
2016-06-14 |
35.616501 |
36.040501 |
35.613499 |
35.965 |
50138000 |
| AMZN |
2016-06-15 |
36.099998 |
36.127998 |
35.6675 |
35.713001 |
54188000 |
| AMZN |
2016-06-16 |
35.602501 |
35.900002 |
35.264999 |
35.8755 |
61960000 |
| AMZN |
2016-06-17 |
35.9095 |
35.91 |
34.959 |
35.3195 |
117956000 |
| AMZN |
2016-06-20 |
35.674999 |
36.065498 |
35.540501 |
35.7005 |
73544000 |
| AMZN |
2016-06-21 |
35.785999 |
35.919998 |
35.636002 |
35.791 |
42750000 |
| AMZN |
2016-06-22 |
35.828999 |
35.849998 |
35.378502 |
35.529999 |
45210000 |
| AMZN |
2016-06-23 |
35.775002 |
36.105999 |
35.625 |
36.104 |
56500000 |
| AMZN |
2016-06-24 |
34.650002 |
35.626499 |
34.610001 |
34.948002 |
152650000 |
| AMZN |
2016-06-27 |
34.600498 |
34.841 |
34.105999 |
34.568001 |
111360000 |
| AMZN |
2016-06-28 |
35.0 |
35.400002 |
34.908501 |
35.397499 |
80740000 |
| AMZN |
2016-06-29 |
35.787498 |
35.974998 |
35.676998 |
35.779999 |
61402000 |
| AMZN |
2016-06-30 |
35.860001 |
35.968498 |
35.626999 |
35.780998 |
57102000 |
| AMZN |
2016-07-01 |
35.866001 |
36.400002 |
35.827 |
36.284 |
58408000 |
| AMZN |
2016-07-05 |
36.139999 |
36.478001 |
35.980499 |
36.404999 |
48628000 |
| AMZN |
2016-07-06 |
36.2855 |
36.8885 |
36.129002 |
36.880501 |
78764000 |
| AMZN |
2016-07-07 |
36.966499 |
36.977501 |
36.581501 |
36.828499 |
58916000 |
| AMZN |
2016-07-08 |
37.007 |
37.305 |
36.900002 |
37.290501 |
68584000 |
| AMZN |
2016-07-11 |
37.5 |
37.794998 |
37.349998 |
37.688999 |
63906000 |
| AMZN |
2016-07-12 |
37.842999 |
37.867001 |
37.016499 |
37.4105 |
112474000 |
| AMZN |
2016-07-13 |
37.338001 |
37.843498 |
37.0625 |
37.1315 |
82846000 |
| AMZN |
2016-07-14 |
37.443001 |
37.452 |
36.951 |
37.060001 |
47810000 |
| AMZN |
2016-07-15 |
37.327499 |
37.327499 |
36.702499 |
36.771999 |
62428000 |
| AMZN |
2016-07-18 |
36.774502 |
37.080002 |
36.436001 |
36.803501 |
59098000 |
| AMZN |
2016-07-19 |
36.625 |
37.1665 |
36.615501 |
36.997501 |
44336000 |
| AMZN |
2016-07-20 |
37.200001 |
37.3125 |
37.035 |
37.285999 |
44280000 |
| AMZN |
2016-07-21 |
37.375 |
37.467999 |
37.1395 |
37.2215 |
46342000 |
| AMZN |
2016-07-22 |
37.3895 |
37.563999 |
37.176498 |
37.243 |
45554000 |
| AMZN |
2016-07-25 |
37.327499 |
37.424999 |
36.767502 |
36.980499 |
53586000 |
| AMZN |
2016-07-26 |
37.135502 |
37.156502 |
36.637501 |
36.779499 |
50594000 |
| AMZN |
2016-07-27 |
36.898499 |
37.047001 |
36.693001 |
36.8335 |
58262000 |
| AMZN |
2016-07-28 |
37.299 |
37.667999 |
36.985001 |
37.630501 |
152352000 |
| AMZN |
2016-07-29 |
38.25 |
38.299999 |
37.75 |
37.940498 |
135542000 |
| AMZN |
2016-08-01 |
37.9935 |
38.525002 |
37.853001 |
38.387001 |
71564000 |
| AMZN |
2016-08-02 |
38.190498 |
38.2505 |
37.851002 |
38.028999 |
72066000 |
| AMZN |
2016-08-03 |
37.853001 |
37.9445 |
37.612499 |
37.731998 |
71630000 |
| AMZN |
2016-08-04 |
37.685001 |
38.25 |
37.517502 |
38.038502 |
63564000 |
| AMZN |
2016-08-05 |
38.240501 |
38.4235 |
38.154499 |
38.299 |
54088000 |
| AMZN |
2016-08-08 |
38.3405 |
38.349998 |
38.050999 |
38.327999 |
39726000 |
| AMZN |
2016-08-09 |
38.369499 |
38.630001 |
38.345001 |
38.415501 |
37522000 |
| AMZN |
2016-08-10 |
38.490002 |
38.605 |
38.309502 |
38.428001 |
32086000 |
| AMZN |
2016-08-11 |
38.497002 |
38.6875 |
38.456001 |
38.562 |
40394000 |
| AMZN |
2016-08-12 |
38.423 |
38.657501 |
38.421001 |
38.627998 |
31266000 |
| AMZN |
2016-08-15 |
38.595001 |
38.602001 |
38.385502 |
38.4245 |
42370000 |
| AMZN |
2016-08-16 |
38.431 |
38.436501 |
38.191002 |
38.202 |
32092000 |
| AMZN |
2016-08-17 |
38.220501 |
38.261002 |
37.959999 |
38.231499 |
37822000 |
| AMZN |
2016-08-18 |
38.200001 |
38.258499 |
38.029999 |
38.223 |
29176000 |
| AMZN |
2016-08-19 |
38.095001 |
38.1245 |
37.844501 |
37.865501 |
46864000 |
| AMZN |
2016-08-22 |
37.875 |
37.9925 |
37.605 |
37.973999 |
33586000 |
| AMZN |
2016-08-23 |
38.165501 |
38.235001 |
38.049999 |
38.122501 |
30482000 |
| AMZN |
2016-08-24 |
38.150002 |
38.170502 |
37.768002 |
37.862499 |
34882000 |
| AMZN |
2016-08-25 |
37.799999 |
38.028 |
37.737 |
37.960999 |
32460000 |
| AMZN |
2016-08-26 |
38.002499 |
38.5 |
37.990002 |
38.450001 |
55536000 |
| AMZN |
2016-08-29 |
38.436001 |
38.749001 |
38.43 |
38.564499 |
43972000 |
| AMZN |
2016-08-30 |
38.552502 |
38.591999 |
38.278 |
38.379002 |
34184000 |
| AMZN |
2016-08-31 |
38.330002 |
38.481998 |
38.200001 |
38.458 |
32676000 |
| AMZN |
2016-09-01 |
38.544998 |
38.602001 |
38.337502 |
38.530998 |
35846000 |
| AMZN |
2016-09-02 |
38.705502 |
38.799999 |
38.584999 |
38.622002 |
43636000 |
| AMZN |
2016-09-06 |
38.702 |
39.473999 |
38.511002 |
39.443501 |
74396000 |
| AMZN |
2016-09-07 |
39.476501 |
39.539501 |
39.216499 |
39.223999 |
48492000 |
| AMZN |
2016-09-08 |
39.1945 |
39.325001 |
39.071999 |
39.202999 |
40610000 |
| AMZN |
2016-09-09 |
38.967999 |
39.049999 |
38.005501 |
38.007 |
85146000 |
| AMZN |
2016-09-12 |
37.8675 |
38.632999 |
37.799999 |
38.574501 |
62494000 |
| AMZN |
2016-09-13 |
38.438499 |
38.494499 |
37.952499 |
38.050499 |
62344000 |
| AMZN |
2016-09-14 |
38.110001 |
38.375 |
37.942501 |
38.054501 |
50460000 |
| AMZN |
2016-09-15 |
38.099998 |
38.543499 |
37.879002 |
38.484501 |
60680000 |
| AMZN |
2016-09-16 |
38.664001 |
39.022999 |
38.583 |
38.925999 |
109984000 |
| AMZN |
2016-09-19 |
38.998501 |
39.097 |
38.549999 |
38.755001 |
45944000 |
| AMZN |
2016-09-20 |
38.799999 |
39.068501 |
38.799999 |
39.011002 |
38744000 |
| AMZN |
2016-09-21 |
39.162498 |
39.5345 |
38.9505 |
39.487 |
54372000 |
| AMZN |
2016-09-22 |
39.713501 |
40.294498 |
39.713501 |
40.235001 |
81578000 |
| AMZN |
2016-09-23 |
40.156502 |
40.387501 |
40.105999 |
40.287498 |
47070000 |
| AMZN |
2016-09-26 |
40.09 |
40.296501 |
39.857498 |
39.958 |
53028000 |
| AMZN |
2016-09-27 |
40.092499 |
40.832001 |
40.0555 |
40.8055 |
76392000 |
| AMZN |
2016-09-28 |
40.900002 |
41.507 |
40.851501 |
41.436001 |
88442000 |
| AMZN |
2016-09-29 |
41.412998 |
41.875 |
41.231499 |
41.452499 |
98444000 |
| AMZN |
2016-09-30 |
41.630501 |
41.997501 |
41.619999 |
41.865501 |
88612000 |
| AMZN |
2016-10-03 |
41.799999 |
41.993 |
41.5625 |
41.837002 |
55388000 |
| AMZN |
2016-10-04 |
42.045502 |
42.1185 |
41.513 |
41.7015 |
59006000 |
| AMZN |
2016-10-05 |
41.900002 |
42.283501 |
41.806 |
42.217999 |
69382000 |
| AMZN |
2016-10-06 |
42.185001 |
42.3605 |
42.029999 |
42.083 |
53680000 |
| AMZN |
2016-10-07 |
42.289501 |
42.297501 |
41.872501 |
41.9715 |
48524000 |
| AMZN |
2016-10-10 |
42.162498 |
42.259998 |
42.0135 |
42.085499 |
36542000 |
| AMZN |
2016-10-11 |
42.050999 |
42.064499 |
41.4175 |
41.549999 |
71764000 |
| AMZN |
2016-10-12 |
41.700001 |
41.883499 |
41.505001 |
41.704498 |
47608000 |
| AMZN |
2016-10-13 |
41.450001 |
41.59 |
41.060501 |
41.464001 |
61828000 |
| AMZN |
2016-10-14 |
41.754002 |
41.786999 |
41.147999 |
41.147999 |
59996000 |
| AMZN |
2016-10-17 |
41.075001 |
41.099998 |
40.584 |
40.647499 |
67230000 |
| AMZN |
2016-10-18 |
41.105499 |
41.162998 |
40.750999 |
40.8825 |
50250000 |
| AMZN |
2016-10-19 |
41.02 |
41.033501 |
40.758499 |
40.884499 |
41814000 |
| AMZN |
2016-10-20 |
40.699501 |
40.7855 |
40.154999 |
40.515999 |
63040000 |
| AMZN |
2016-10-21 |
40.467999 |
40.971001 |
40.450001 |
40.949501 |
55860000 |
| AMZN |
2016-10-24 |
41.247501 |
41.915001 |
41.1105 |
41.904499 |
81218000 |
| AMZN |
2016-10-25 |
41.965 |
42.154499 |
41.660999 |
41.758999 |
64968000 |
| AMZN |
2016-10-26 |
41.638 |
41.672001 |
41.0 |
41.129501 |
79962000 |
| AMZN |
2016-10-27 |
41.562 |
41.585999 |
40.7715 |
40.917999 |
148128000 |
| AMZN |
2016-10-28 |
39.099998 |
39.474499 |
38.730499 |
38.816002 |
216822000 |
| AMZN |
2016-10-31 |
39.051498 |
39.685001 |
39.005501 |
39.491001 |
108266000 |
| AMZN |
2016-11-01 |
39.950001 |
40.042 |
38.835499 |
39.2705 |
106108000 |
| AMZN |
2016-11-02 |
39.196499 |
39.237499 |
38.177502 |
38.278 |
100530000 |
| AMZN |
2016-11-03 |
38.252499 |
38.849998 |
38.200001 |
38.351501 |
77450000 |
| AMZN |
2016-11-04 |
38.1395 |
38.299999 |
37.661499 |
37.752499 |
102442000 |
| AMZN |
2016-11-07 |
38.582001 |
39.386501 |
38.547001 |
39.246498 |
119688000 |
| AMZN |
2016-11-08 |
39.248501 |
39.587002 |
38.955002 |
39.387501 |
68252000 |
| AMZN |
2016-11-09 |
38.200001 |
38.875 |
38.004501 |
38.594002 |
171258000 |
| AMZN |
2016-11-10 |
38.940498 |
38.941502 |
35.884998 |
37.118999 |
254940000 |
| AMZN |
2016-11-11 |
36.786499 |
37.162998 |
36.445 |
36.9505 |
132456000 |
| AMZN |
2016-11-14 |
37.275501 |
37.299999 |
35.505001 |
35.953499 |
146426000 |
| AMZN |
2016-11-15 |
36.5 |
37.339001 |
36.2995 |
37.161999 |
135116000 |
| AMZN |
2016-11-16 |
36.993999 |
37.4935 |
36.780499 |
37.324501 |
72976000 |
| AMZN |
2016-11-17 |
37.466 |
37.875 |
37.400002 |
37.82 |
73802000 |
| AMZN |
2016-11-18 |
38.049999 |
38.387001 |
37.882 |
38.007999 |
87468000 |
| AMZN |
2016-11-21 |
38.299999 |
39.017502 |
38.255501 |
39.0 |
92292000 |
| AMZN |
2016-11-22 |
39.408501 |
39.619999 |
39.049999 |
39.266499 |
106226000 |
| AMZN |
2016-11-23 |
39.086498 |
39.087502 |
38.655998 |
39.006001 |
70806000 |
| AMZN |
2016-11-25 |
39.325001 |
39.337502 |
38.895 |
39.018501 |
36742000 |
| AMZN |
2016-11-28 |
38.849499 |
38.849998 |
38.212002 |
38.338501 |
88776000 |
| AMZN |
2016-11-29 |
38.400002 |
38.494499 |
38.066002 |
38.125999 |
65446000 |
| AMZN |
2016-11-30 |
38.099998 |
38.404499 |
37.512501 |
37.5285 |
92518000 |
| AMZN |
2016-12-01 |
37.620499 |
37.668499 |
36.901501 |
37.182499 |
93320000 |
| AMZN |
2016-12-02 |
37.169998 |
37.4245 |
36.834999 |
37.016998 |
71226000 |
| AMZN |
2016-12-05 |
37.25 |
38.074501 |
37.099998 |
37.967999 |
86294000 |
| AMZN |
2016-12-06 |
38.199501 |
38.411999 |
37.862499 |
38.236 |
75894000 |
| AMZN |
2016-12-07 |
38.227501 |
38.521 |
37.791 |
38.521 |
73698000 |
| AMZN |
2016-12-08 |
38.593498 |
38.689499 |
38.259499 |
38.366501 |
63792000 |
| AMZN |
2016-12-09 |
38.5 |
38.512501 |
38.266998 |
38.432999 |
49418000 |
| AMZN |
2016-12-12 |
38.32 |
38.344501 |
37.860001 |
38.006001 |
59278000 |
| AMZN |
2016-12-13 |
38.248001 |
39.123001 |
38.099998 |
38.716999 |
105706000 |
| AMZN |
2016-12-14 |
38.912498 |
39.042999 |
38.140499 |
38.441002 |
109096000 |
| AMZN |
2016-12-15 |
38.313999 |
38.455002 |
38.015499 |
38.049999 |
76038000 |
| AMZN |
2016-12-16 |
38.25 |
38.2565 |
37.700001 |
37.8885 |
96964000 |
| AMZN |
2016-12-19 |
37.9445 |
38.525002 |
37.807999 |
38.299999 |
62264000 |
| AMZN |
2016-12-20 |
38.432499 |
38.719501 |
38.385502 |
38.561001 |
54072000 |
| AMZN |
2016-12-21 |
38.5 |
38.561001 |
38.285 |
38.529999 |
40892000 |
| AMZN |
2016-12-22 |
38.405998 |
38.560501 |
38.151001 |
38.317001 |
50872000 |
| AMZN |
2016-12-23 |
38.227501 |
38.325001 |
37.899502 |
38.029499 |
39632000 |
| AMZN |
2016-12-27 |
38.169998 |
38.732498 |
38.060001 |
38.57 |
52774000 |
| AMZN |
2016-12-28 |
38.8125 |
39.0 |
38.525002 |
38.606499 |
66020000 |
| AMZN |
2016-12-29 |
38.619999 |
38.669998 |
38.0425 |
38.2575 |
63166000 |
| AMZN |
2016-12-30 |
38.323502 |
38.369999 |
37.414001 |
37.4935 |
82788000 |
| AMZN |
2017-01-03 |
37.896 |
37.938 |
37.384998 |
37.683498 |
70422000 |
| AMZN |
2017-01-04 |
37.919498 |
37.984001 |
37.709999 |
37.859001 |
50210000 |
| AMZN |
2017-01-05 |
38.077499 |
39.119999 |
38.013 |
39.022499 |
116602000 |
| AMZN |
2017-01-06 |
39.118 |
39.972 |
38.924 |
39.7995 |
119724000 |
| AMZN |
2017-01-09 |
39.900002 |
40.088501 |
39.588501 |
39.846001 |
68922000 |
| AMZN |
2017-01-10 |
39.830002 |
39.900002 |
39.477001 |
39.794998 |
51168000 |
| AMZN |
2017-01-11 |
39.682999 |
39.974998 |
39.475498 |
39.951 |
59856000 |
| AMZN |
2017-01-12 |
40.015499 |
40.706501 |
39.974998 |
40.681999 |
97478000 |
| AMZN |
2017-01-13 |
40.716 |
41.0825 |
40.57 |
40.856998 |
75838000 |
| AMZN |
2017-01-17 |
40.785 |
40.799999 |
40.172001 |
40.486 |
73410000 |
| AMZN |
2017-01-18 |
40.474998 |
40.586498 |
40.213501 |
40.374001 |
47084000 |
| AMZN |
2017-01-19 |
40.5 |
40.675499 |
40.366001 |
40.452 |
50816000 |
| AMZN |
2017-01-20 |
40.764 |
40.800999 |
40.313 |
40.4165 |
67524000 |
| AMZN |
2017-01-23 |
40.34 |
40.924999 |
40.254002 |
40.894001 |
55950000 |
| AMZN |
2017-01-24 |
41.099998 |
41.199501 |
40.724998 |
41.122002 |
59434000 |
| AMZN |
2017-01-25 |
41.289501 |
41.870998 |
41.2645 |
41.826 |
78452000 |
| AMZN |
2017-01-26 |
41.776501 |
42.192001 |
41.650002 |
41.9575 |
71726000 |
| AMZN |
2017-01-27 |
41.950001 |
41.985001 |
41.472 |
41.788502 |
59974000 |
| AMZN |
2017-01-30 |
41.650002 |
41.674999 |
40.819 |
41.519001 |
74946000 |
| AMZN |
2017-01-31 |
41.1875 |
41.349499 |
40.978001 |
41.174 |
62744000 |
| AMZN |
2017-02-01 |
41.460499 |
41.688999 |
41.247002 |
41.6175 |
77004000 |
| AMZN |
2017-02-02 |
41.829498 |
42.1245 |
41.412998 |
41.997501 |
147010000 |
| AMZN |
2017-02-03 |
40.335999 |
40.915001 |
40.200001 |
40.509998 |
217376000 |
| AMZN |
2017-02-06 |
40.490002 |
40.535999 |
40.150002 |
40.382 |
77946000 |
| AMZN |
2017-02-07 |
40.4655 |
40.807999 |
40.375 |
40.625 |
69322000 |
| AMZN |
2017-02-08 |
40.634499 |
41.074001 |
40.625 |
40.9855 |
57160000 |
| AMZN |
2017-02-09 |
41.080002 |
41.25 |
40.9855 |
41.068001 |
49698000 |
| AMZN |
2017-02-10 |
41.191002 |
41.400002 |
41.142502 |
41.373001 |
48592000 |
| AMZN |
2017-02-13 |
41.581001 |
42.150002 |
41.427502 |
41.8265 |
83452000 |
| AMZN |
2017-02-14 |
41.849998 |
41.915501 |
41.572498 |
41.8195 |
55848000 |
| AMZN |
2017-02-15 |
41.700001 |
42.140499 |
41.640999 |
42.134998 |
59378000 |
| AMZN |
2017-02-16 |
42.091999 |
42.25 |
41.969002 |
42.207001 |
54294000 |
| AMZN |
2017-02-17 |
42.099998 |
42.363499 |
42.036499 |
42.253502 |
62246000 |
| AMZN |
2017-02-21 |
42.442001 |
42.898998 |
42.362499 |
42.821999 |
70154000 |
| AMZN |
2017-02-22 |
42.8475 |
42.921501 |
42.609001 |
42.780499 |
52340000 |
| AMZN |
2017-02-23 |
42.878502 |
43.042999 |
42.400002 |
42.609501 |
69240000 |
| AMZN |
2017-02-24 |
42.234501 |
42.290501 |
41.887501 |
42.262001 |
73760000 |
| AMZN |
2017-02-27 |
42.118999 |
42.625 |
41.983501 |
42.431999 |
54272000 |
| AMZN |
2017-02-28 |
42.572498 |
42.704498 |
42.102501 |
42.251999 |
55874000 |
| AMZN |
2017-03-01 |
42.6525 |
42.741501 |
42.4505 |
42.653999 |
55202000 |
| AMZN |
2017-03-02 |
42.653999 |
42.741001 |
42.363998 |
42.445499 |
42642000 |
| AMZN |
2017-03-03 |
42.360001 |
42.599499 |
42.313499 |
42.493999 |
38822000 |
| AMZN |
2017-03-06 |
42.261501 |
42.4245 |
42.056 |
42.330502 |
52208000 |
| AMZN |
2017-03-07 |
42.273998 |
42.423 |
42.1875 |
42.300999 |
44952000 |
| AMZN |
2017-03-08 |
42.400002 |
42.6535 |
42.3395 |
42.525002 |
45730000 |
| AMZN |
2017-03-09 |
42.549999 |
42.82 |
42.515499 |
42.650002 |
40964000 |
| AMZN |
2017-03-10 |
42.849998 |
42.8675 |
42.585999 |
42.623001 |
48728000 |
| AMZN |
2017-03-13 |
42.588501 |
42.7845 |
42.585499 |
42.7295 |
38194000 |
| AMZN |
2017-03-14 |
42.677502 |
42.6875 |
42.377499 |
42.626499 |
42612000 |
| AMZN |
2017-03-15 |
42.716499 |
42.7225 |
42.355499 |
42.648499 |
51244000 |
| AMZN |
2017-03-16 |
42.764999 |
42.775002 |
42.525501 |
42.671001 |
36846000 |
| AMZN |
2017-03-17 |
42.6745 |
42.691502 |
42.532001 |
42.615501 |
67688000 |
| AMZN |
2017-03-20 |
42.5755 |
42.889999 |
42.550499 |
42.848499 |
45654000 |
| AMZN |
2017-03-21 |
42.942001 |
43.139999 |
42.065498 |
42.16 |
87658000 |
| AMZN |
2017-03-22 |
42.0215 |
42.468498 |
41.952499 |
42.403 |
53174000 |
| AMZN |
2017-03-23 |
42.41 |
42.544498 |
42.240002 |
42.368999 |
39060000 |
| AMZN |
2017-03-24 |
42.584 |
42.59 |
42.176498 |
42.280499 |
42766000 |
| AMZN |
2017-03-27 |
41.9035 |
42.514999 |
41.674999 |
42.341 |
55116000 |
| AMZN |
2017-03-28 |
42.587502 |
42.923 |
42.505001 |
42.799999 |
60832000 |
| AMZN |
2017-03-29 |
42.952499 |
43.821999 |
42.951 |
43.716 |
89716000 |
| AMZN |
2017-03-30 |
43.747501 |
43.853001 |
43.583 |
43.817001 |
55254000 |
| AMZN |
2017-03-31 |
43.849998 |
44.517502 |
43.8325 |
44.327 |
79152000 |
| AMZN |
2017-04-03 |
44.400002 |
44.6745 |
44.271 |
44.5755 |
68446000 |
| AMZN |
2017-04-04 |
44.575001 |
45.426998 |
44.514 |
45.341499 |
99694000 |
| AMZN |
2017-04-05 |
45.541 |
46.186001 |
45.280998 |
45.464001 |
150168000 |
| AMZN |
2017-04-06 |
45.689999 |
45.859501 |
44.724499 |
44.914001 |
126882000 |
| AMZN |
2017-04-07 |
44.982498 |
45.004501 |
44.4655 |
44.743999 |
74218000 |
| AMZN |
2017-04-10 |
44.981499 |
45.425499 |
44.950001 |
45.352001 |
63686000 |
| AMZN |
2017-04-11 |
45.352001 |
45.562 |
44.875 |
45.118 |
60254000 |
| AMZN |
2017-04-12 |
45.154499 |
45.204498 |
44.762501 |
44.811501 |
49122000 |
| AMZN |
2017-04-13 |
44.572498 |
44.748501 |
44.224499 |
44.233501 |
63492000 |
| AMZN |
2017-04-17 |
44.375 |
45.118999 |
44.375 |
45.099499 |
57094000 |
| AMZN |
2017-04-18 |
45.0495 |
45.480499 |
45.039001 |
45.188999 |
59984000 |
| AMZN |
2017-04-19 |
45.391998 |
45.525002 |
44.8685 |
44.959999 |
57404000 |
| AMZN |
2017-04-20 |
44.985001 |
45.265999 |
44.814499 |
45.103001 |
56288000 |
| AMZN |
2017-04-21 |
45.133499 |
45.182499 |
44.838501 |
44.926498 |
48410000 |
| AMZN |
2017-04-24 |
45.433998 |
45.4995 |
45.191002 |
45.370499 |
62458000 |
| AMZN |
2017-04-25 |
45.352001 |
45.473999 |
45.150002 |
45.381001 |
67612000 |
| AMZN |
2017-04-26 |
45.514999 |
45.787498 |
45.377998 |
45.4645 |
52178000 |
| AMZN |
2017-04-27 |
45.719501 |
46.092999 |
45.605499 |
45.918999 |
106110000 |
| AMZN |
2017-04-28 |
47.441502 |
47.4795 |
46.216499 |
46.2495 |
147294000 |
| AMZN |
2017-05-01 |
46.389999 |
47.720001 |
46.389999 |
47.411499 |
109330000 |
| AMZN |
2017-05-02 |
47.3325 |
47.505001 |
47.070499 |
47.347 |
76976000 |
| AMZN |
2017-05-03 |
47.299999 |
47.299999 |
46.794998 |
47.051498 |
71654000 |
| AMZN |
2017-05-04 |
47.237499 |
47.25 |
46.710999 |
46.876499 |
48368000 |
| AMZN |
2017-05-05 |
47.026001 |
47.039501 |
46.514999 |
46.7075 |
57328000 |
| AMZN |
2017-05-08 |
47.047501 |
47.452499 |
46.960499 |
47.452 |
68314000 |
| AMZN |
2017-05-09 |
47.639999 |
47.894501 |
47.509998 |
47.640999 |
65242000 |
| AMZN |
2017-05-10 |
47.674999 |
47.6875 |
47.25 |
47.447498 |
41930000 |
| AMZN |
2017-05-11 |
47.255501 |
47.5145 |
47.039001 |
47.381001 |
43882000 |
| AMZN |
2017-05-12 |
47.724998 |
48.1395 |
47.5765 |
48.067501 |
72518000 |
| AMZN |
2017-05-15 |
47.936501 |
48.157501 |
47.803001 |
47.898499 |
85412000 |
| AMZN |
2017-05-16 |
48.049999 |
48.502998 |
48.045502 |
48.303501 |
62522000 |
| AMZN |
2017-05-17 |
47.735001 |
48.02 |
47.206001 |
47.237999 |
102912000 |
| AMZN |
2017-05-18 |
47.240002 |
48.137501 |
47.237999 |
47.9245 |
78786000 |
| AMZN |
2017-05-19 |
48.141998 |
48.445999 |
47.986 |
47.992001 |
79442000 |
| AMZN |
2017-05-22 |
48.200001 |
48.569 |
48.145 |
48.533501 |
52844000 |
| AMZN |
2017-05-23 |
48.750999 |
48.759998 |
48.342499 |
48.577 |
48312000 |
| AMZN |
2017-05-24 |
48.799999 |
49.049999 |
48.511501 |
49.017502 |
48920000 |
| AMZN |
2017-05-25 |
49.2425 |
49.950001 |
49.105499 |
49.668999 |
96440000 |
| AMZN |
2017-05-26 |
49.75 |
49.932499 |
49.462502 |
49.789001 |
69384000 |
| AMZN |
2017-05-30 |
49.8255 |
50.060001 |
49.776001 |
49.834999 |
65262000 |
| AMZN |
2017-05-31 |
50.0 |
50.006001 |
49.108002 |
49.730999 |
78262000 |
| AMZN |
2017-06-01 |
49.929501 |
49.949501 |
49.568501 |
49.797501 |
49096000 |
| AMZN |
2017-06-02 |
49.949501 |
50.424 |
49.783501 |
50.336498 |
75046000 |
| AMZN |
2017-06-05 |
50.3615 |
50.6605 |
50.175499 |
50.567001 |
54398000 |
| AMZN |
2017-06-06 |
50.599998 |
50.825001 |
50.0625 |
50.150002 |
66928000 |
| AMZN |
2017-06-07 |
50.297501 |
50.512501 |
50.099998 |
50.503502 |
56460000 |
| AMZN |
2017-06-08 |
50.603001 |
50.6805 |
50.3055 |
50.5135 |
55358000 |
| AMZN |
2017-06-09 |
50.625 |
50.649502 |
46.349998 |
48.915501 |
152954000 |
| AMZN |
2017-06-12 |
48.349998 |
48.797501 |
47.25 |
48.245499 |
188944000 |
| AMZN |
2017-06-13 |
48.899502 |
49.224998 |
48.305 |
49.039501 |
91600000 |
| AMZN |
2017-06-14 |
49.429501 |
49.516998 |
48.335499 |
48.823502 |
79498000 |
| AMZN |
2017-06-15 |
47.935001 |
48.286499 |
47.542999 |
48.2085 |
107478000 |
| AMZN |
2017-06-16 |
49.799999 |
49.987499 |
49.099998 |
49.385502 |
229454000 |
| AMZN |
2017-06-19 |
50.849998 |
50.849998 |
49.494999 |
49.758499 |
100868000 |
| AMZN |
2017-06-20 |
49.900002 |
50.243999 |
49.601002 |
49.629501 |
81536000 |
| AMZN |
2017-06-21 |
49.935001 |
50.136002 |
49.6325 |
50.1115 |
58450000 |
| AMZN |
2017-06-22 |
50.1115 |
50.348 |
49.860001 |
50.064999 |
45068000 |
| AMZN |
2017-06-23 |
50.126999 |
50.230999 |
49.901001 |
50.187 |
57582000 |
| AMZN |
2017-06-26 |
50.424999 |
50.490002 |
49.599998 |
49.699001 |
67724000 |
| AMZN |
2017-06-27 |
49.5345 |
49.939999 |
48.799999 |
48.839001 |
75648000 |
| AMZN |
2017-06-28 |
48.927502 |
49.534 |
48.460499 |
49.516499 |
74752000 |
| AMZN |
2017-06-29 |
48.950001 |
49.377998 |
48.262501 |
48.796501 |
86060000 |
| AMZN |
2017-06-30 |
49.006001 |
49.1735 |
48.380501 |
48.400002 |
67806000 |
| AMZN |
2017-07-03 |
48.6395 |
48.724499 |
47.549999 |
47.682999 |
58182000 |
| AMZN |
2017-07-05 |
48.0765 |
48.75 |
47.762501 |
48.57 |
73060000 |
| AMZN |
2017-07-06 |
48.233002 |
48.720001 |
47.951 |
48.257 |
65192000 |
| AMZN |
2017-07-07 |
48.477501 |
49.005501 |
48.457001 |
48.938 |
52868000 |
| AMZN |
2017-07-10 |
49.25 |
49.972 |
49.174999 |
49.823502 |
70926000 |
| AMZN |
2017-07-11 |
49.650002 |
49.7995 |
49.186001 |
49.706501 |
59654000 |
| AMZN |
2017-07-12 |
50.032501 |
50.427502 |
49.904999 |
50.3255 |
72172000 |
| AMZN |
2017-07-13 |
50.230999 |
50.344002 |
49.794998 |
50.031502 |
57616000 |
| AMZN |
2017-07-14 |
50.119999 |
50.2225 |
49.844501 |
50.0905 |
42050000 |
| AMZN |
2017-07-17 |
50.234501 |
50.737499 |
50.190498 |
50.501999 |
74252000 |
| AMZN |
2017-07-18 |
50.299999 |
51.301498 |
50.200001 |
51.2225 |
80152000 |
| AMZN |
2017-07-19 |
51.25 |
51.579498 |
51.125 |
51.343498 |
59280000 |
| AMZN |
2017-07-20 |
51.579498 |
51.748501 |
51.125999 |
51.435001 |
61950000 |
| AMZN |
2017-07-21 |
51.063999 |
51.305 |
50.549999 |
51.283501 |
54692000 |
| AMZN |
2017-07-24 |
51.417 |
52.150501 |
51.371498 |
51.947498 |
65760000 |
| AMZN |
2017-07-25 |
51.9025 |
52.1665 |
51.624001 |
51.9935 |
48952000 |
| AMZN |
2017-07-26 |
52.16 |
52.66 |
52.16 |
52.639999 |
58426000 |
| AMZN |
2017-07-27 |
53.477501 |
54.165501 |
52.008999 |
52.299999 |
219834000 |
| AMZN |
2017-07-28 |
50.606998 |
51.642502 |
50.049999 |
51.001999 |
154188000 |
| AMZN |
2017-07-31 |
50.952499 |
50.952499 |
49.351002 |
49.389 |
147042000 |
| AMZN |
2017-08-01 |
49.8055 |
50.32 |
49.578999 |
49.809502 |
91452000 |
| AMZN |
2017-08-02 |
50.088501 |
50.1605 |
49.086498 |
49.794498 |
81400000 |
| AMZN |
2017-08-03 |
49.973499 |
49.974998 |
49.2295 |
49.346001 |
65116000 |
| AMZN |
2017-08-04 |
49.484001 |
49.5835 |
49.099998 |
49.379002 |
54606000 |
| AMZN |
2017-08-07 |
49.532501 |
49.75 |
49.356998 |
49.613499 |
53532000 |
| AMZN |
2017-08-08 |
49.717499 |
49.813999 |
49.289501 |
49.492001 |
58056000 |
| AMZN |
2017-08-09 |
49.130001 |
49.400002 |
48.7635 |
49.100498 |
71394000 |
| AMZN |
2017-08-10 |
48.814999 |
48.993 |
47.734001 |
47.846001 |
113682000 |
| AMZN |
2017-08-11 |
48.0 |
48.519501 |
47.569 |
48.399502 |
69360000 |
| AMZN |
2017-08-14 |
48.920502 |
49.275002 |
48.809502 |
49.165001 |
63458000 |
| AMZN |
2017-08-15 |
49.445 |
49.587002 |
49.099998 |
49.137001 |
50986000 |
| AMZN |
2017-08-16 |
49.0825 |
49.323002 |
48.660999 |
48.909 |
62642000 |
| AMZN |
2017-08-17 |
48.891998 |
48.891998 |
48.015999 |
48.0285 |
70248000 |
| AMZN |
2017-08-18 |
48.07 |
48.2715 |
47.732498 |
47.9235 |
65696000 |
| AMZN |
2017-08-21 |
47.878502 |
48.060001 |
47.272999 |
47.664501 |
63290000 |
| AMZN |
2017-08-22 |
47.776001 |
48.3965 |
47.775002 |
48.345001 |
55000000 |
| AMZN |
2017-08-23 |
47.969002 |
48.099998 |
47.709999 |
47.900002 |
53366000 |
| AMZN |
2017-08-24 |
47.870998 |
47.950001 |
47.056999 |
47.622501 |
103914000 |
| AMZN |
2017-08-25 |
47.799999 |
47.881001 |
47.205002 |
47.263 |
66496000 |
| AMZN |
2017-08-28 |
47.327 |
47.650002 |
47.112499 |
47.300999 |
51934000 |
| AMZN |
2017-08-29 |
47.0 |
47.799999 |
46.816502 |
47.702999 |
57486000 |
| AMZN |
2017-08-30 |
47.922001 |
48.470501 |
47.845501 |
48.379501 |
58092000 |
| AMZN |
2017-08-31 |
48.735001 |
49.049999 |
48.638 |
49.029999 |
66630000 |
| AMZN |
2017-09-01 |
49.209999 |
49.224998 |
48.844002 |
48.912498 |
50718000 |
| AMZN |
2017-09-05 |
48.77 |
48.838501 |
48.018501 |
48.2635 |
57664000 |
| AMZN |
2017-09-06 |
48.416 |
48.591999 |
48.029999 |
48.389999 |
42598000 |
| AMZN |
2017-09-07 |
48.700001 |
49.029499 |
48.627499 |
48.973499 |
51336000 |
| AMZN |
2017-09-08 |
48.955002 |
48.993999 |
48.1735 |
48.294998 |
52106000 |
| AMZN |
2017-09-11 |
48.723 |
49.097 |
48.710999 |
48.897999 |
43734000 |
| AMZN |
2017-09-12 |
49.163502 |
49.233501 |
48.776001 |
49.129002 |
49622000 |
| AMZN |
2017-09-13 |
49.198502 |
50.0 |
48.971001 |
49.98 |
67494000 |
| AMZN |
2017-09-14 |
49.84 |
49.928001 |
49.387001 |
49.6105 |
78266000 |
| AMZN |
2017-09-15 |
49.650501 |
49.8125 |
49.2015 |
49.3395 |
75204000 |
| AMZN |
2017-09-18 |
49.52 |
49.6395 |
48.408501 |
48.709499 |
68226000 |
| AMZN |
2017-09-19 |
48.862499 |
48.911999 |
48.373001 |
48.493 |
53422000 |
| AMZN |
2017-09-20 |
48.5895 |
48.740501 |
48.108002 |
48.6605 |
57776000 |
| AMZN |
2017-09-21 |
48.565498 |
48.584999 |
48.101002 |
48.232498 |
46752000 |
| AMZN |
2017-09-22 |
48.050499 |
48.280499 |
47.721001 |
47.755001 |
52836000 |
| AMZN |
2017-09-25 |
47.4655 |
47.471001 |
46.644501 |
46.989498 |
102480000 |
| AMZN |
2017-09-26 |
47.274502 |
47.431499 |
46.587502 |
46.93 |
71296000 |
| AMZN |
2017-09-27 |
47.400002 |
47.764999 |
47.165001 |
47.543499 |
62978000 |
| AMZN |
2017-09-28 |
47.592999 |
47.985001 |
47.505001 |
47.82 |
50452000 |
| AMZN |
2017-09-29 |
48.005501 |
48.241501 |
47.918999 |
48.067501 |
50876000 |
| AMZN |
2017-10-02 |
48.200001 |
48.365501 |
47.605999 |
47.959499 |
48858000 |
| AMZN |
2017-10-03 |
47.900002 |
48.184502 |
47.518501 |
47.855 |
53332000 |
| AMZN |
2017-10-04 |
47.710499 |
48.3895 |
47.702499 |
48.272499 |
50548000 |
| AMZN |
2017-10-05 |
48.5 |
49.0755 |
48.481998 |
49.0425 |
64584000 |
| AMZN |
2017-10-06 |
48.782001 |
49.787498 |
48.782001 |
49.479 |
75642000 |
| AMZN |
2017-10-09 |
49.661999 |
49.924999 |
49.375 |
49.5495 |
58772000 |
| AMZN |
2017-10-10 |
49.8335 |
49.897499 |
49.005001 |
49.360001 |
61698000 |
| AMZN |
2017-10-11 |
49.563499 |
49.775002 |
49.334999 |
49.75 |
46742000 |
| AMZN |
2017-10-12 |
49.8405 |
50.422001 |
49.619999 |
50.046501 |
81346000 |
| AMZN |
2017-10-13 |
50.349998 |
50.3885 |
50.051498 |
50.146999 |
48630000 |
| AMZN |
2017-10-16 |
50.422001 |
50.4785 |
50.051998 |
50.317001 |
40178000 |
| AMZN |
2017-10-17 |
50.279499 |
50.573502 |
50.219002 |
50.456501 |
46394000 |
| AMZN |
2017-10-18 |
50.463501 |
51.115501 |
49.827499 |
49.849998 |
49994000 |
| AMZN |
2017-10-19 |
49.5 |
49.552502 |
49.012001 |
49.330502 |
62164000 |
| AMZN |
2017-10-20 |
49.676498 |
49.730999 |
49.099998 |
49.1455 |
47302000 |
| AMZN |
2017-10-23 |
49.336498 |
49.339001 |
48.125 |
48.314999 |
69882000 |
| AMZN |
2017-10-24 |
48.450001 |
48.9925 |
48.25 |
48.794998 |
54478000 |
| AMZN |
2017-10-25 |
48.900002 |
49.222 |
48.312 |
48.6455 |
60662000 |
| AMZN |
2017-10-26 |
49.016499 |
49.145 |
48.427502 |
48.621498 |
112374000 |
| AMZN |
2017-10-27 |
52.907001 |
55.278999 |
52.5275 |
55.047501 |
331300000 |
| AMZN |
2017-10-30 |
54.7505 |
56.1395 |
54.678001 |
55.5425 |
132262000 |
| AMZN |
2017-10-31 |
55.450001 |
55.527 |
55.056 |
55.264 |
69540000 |
| AMZN |
2017-11-01 |
55.27 |
55.448502 |
54.837002 |
55.183998 |
75110000 |
| AMZN |
2017-11-02 |
54.890499 |
55.097 |
54.343498 |
54.710999 |
73698000 |
| AMZN |
2017-11-03 |
54.557499 |
55.633999 |
54.425999 |
55.580002 |
75030000 |
| AMZN |
2017-11-06 |
55.4575 |
56.2705 |
55.438499 |
56.033001 |
67622000 |
| AMZN |
2017-11-07 |
56.237 |
56.529999 |
55.875 |
56.158501 |
53780000 |
| AMZN |
2017-11-08 |
56.140999 |
56.777 |
55.955502 |
56.644001 |
51630000 |
| AMZN |
2017-11-09 |
56.298 |
56.480999 |
55.788502 |
56.456501 |
74654000 |
| AMZN |
2017-11-10 |
56.305 |
56.587502 |
56.202999 |
56.267502 |
43598000 |
| AMZN |
2017-11-13 |
56.150002 |
56.994999 |
56.117001 |
56.4585 |
58368000 |
| AMZN |
2017-11-14 |
56.505501 |
56.900002 |
56.1945 |
56.841999 |
62768000 |
| AMZN |
2017-11-15 |
56.350498 |
56.587502 |
56.081501 |
56.334499 |
78574000 |
| AMZN |
2017-11-16 |
56.507999 |
56.908001 |
56.502499 |
56.864498 |
44266000 |
| AMZN |
2017-11-17 |
56.914001 |
56.939999 |
56.290501 |
56.493999 |
48268000 |
| AMZN |
2017-11-20 |
56.488499 |
56.671001 |
56.127499 |
56.315498 |
43278000 |
| AMZN |
2017-11-21 |
56.643002 |
57.0 |
56.41 |
56.974499 |
49588000 |
| AMZN |
2017-11-22 |
57.049999 |
58.0135 |
57.049999 |
57.807999 |
71106000 |
| AMZN |
2017-11-24 |
58.035 |
59.341999 |
58.035 |
59.299999 |
70560000 |
| AMZN |
2017-11-27 |
60.132999 |
60.670502 |
59.557499 |
59.7915 |
134880000 |
| AMZN |
2017-11-28 |
60.243999 |
60.266998 |
59.425999 |
59.68 |
91188000 |
| AMZN |
2017-11-29 |
59.740002 |
59.740002 |
57.259499 |
58.063499 |
185150000 |
| AMZN |
2017-11-30 |
58.355 |
58.928501 |
58.0 |
58.837502 |
90184000 |
| AMZN |
2017-12-01 |
58.602501 |
58.982498 |
57.599998 |
58.1175 |
82142000 |
| AMZN |
2017-12-04 |
58.692501 |
58.759998 |
56.400002 |
56.697498 |
118638000 |
| AMZN |
2017-12-05 |
56.412998 |
57.963501 |
56.237 |
57.078499 |
81596000 |
| AMZN |
2017-12-06 |
56.899502 |
57.794498 |
56.804001 |
57.6175 |
57066000 |
| AMZN |
2017-12-07 |
57.829498 |
58.1595 |
57.549999 |
57.989498 |
50232000 |
| AMZN |
2017-12-08 |
58.52 |
58.6395 |
57.855 |
58.099998 |
61002000 |
| AMZN |
2017-12-11 |
58.23 |
58.494999 |
57.849998 |
58.445999 |
47270000 |
| AMZN |
2017-12-12 |
58.3255 |
58.68 |
58.080502 |
58.254002 |
44718000 |
| AMZN |
2017-12-13 |
58.5 |
58.543499 |
58.0135 |
58.206501 |
52336000 |
| AMZN |
2017-12-14 |
58.185501 |
58.8965 |
58.122501 |
58.713001 |
64286000 |
| AMZN |
2017-12-15 |
58.9515 |
59.137501 |
58.466499 |
58.957001 |
95572000 |
| AMZN |
2017-12-18 |
59.3685 |
59.738998 |
59.045502 |
59.528999 |
58952000 |
| AMZN |
2017-12-19 |
59.4575 |
59.648499 |
58.957001 |
59.368999 |
51756000 |
| AMZN |
2017-12-20 |
59.525002 |
59.549999 |
58.799999 |
58.881001 |
47424000 |
| AMZN |
2017-12-21 |
58.794998 |
58.9585 |
58.382 |
58.737999 |
42462000 |
| AMZN |
2017-12-22 |
58.604 |
58.730999 |
58.391499 |
58.417999 |
31702000 |
| AMZN |
2017-12-26 |
58.417999 |
58.916 |
58.0275 |
58.838001 |
40104000 |
| AMZN |
2017-12-27 |
58.995499 |
59.364498 |
58.780499 |
59.112999 |
37344000 |
| AMZN |
2017-12-28 |
59.450001 |
59.505001 |
59.219002 |
59.305 |
36834000 |
| AMZN |
2017-12-29 |
59.1175 |
59.200001 |
58.375 |
58.473499 |
53768000 |
| AMZN |
2018-01-02 |
58.599998 |
59.5 |
58.525501 |
59.4505 |
53890000 |
| AMZN |
2018-01-03 |
59.415001 |
60.274502 |
59.415001 |
60.209999 |
62176000 |
| AMZN |
2018-01-04 |
60.25 |
60.793499 |
60.233002 |
60.4795 |
60442000 |
| AMZN |
2018-01-05 |
60.8755 |
61.457001 |
60.5 |
61.457001 |
70894000 |
| AMZN |
2018-01-08 |
61.799999 |
62.653999 |
61.601501 |
62.343498 |
85590000 |
| AMZN |
2018-01-09 |
62.845001 |
62.966499 |
62.088001 |
62.634998 |
73226000 |
| AMZN |
2018-01-10 |
62.2575 |
62.716499 |
61.8615 |
62.716499 |
53720000 |
| AMZN |
2018-01-11 |
62.987 |
63.838501 |
62.823002 |
63.834 |
62500000 |
| AMZN |
2018-01-12 |
63.669498 |
65.288002 |
63.669498 |
65.260002 |
108874000 |
| AMZN |
2018-01-16 |
66.150002 |
66.997002 |
64.614998 |
65.242996 |
144414000 |
| AMZN |
2018-01-17 |
65.612 |
65.699997 |
64.043999 |
64.75 |
105076000 |
| AMZN |
2018-01-18 |
64.697502 |
65.230003 |
64.200996 |
64.666 |
80538000 |
| AMZN |
2018-01-19 |
65.599998 |
65.650002 |
64.649498 |
64.728996 |
91570000 |
| AMZN |
2018-01-22 |
64.858498 |
66.372498 |
64.833 |
66.365501 |
82802000 |
| AMZN |
2018-01-23 |
66.904503 |
68.245003 |
66.866997 |
68.126999 |
103386000 |
| AMZN |
2018-01-24 |
68.740997 |
69.407997 |
66.900002 |
67.875504 |
136150000 |
| AMZN |
2018-01-25 |
68.400002 |
68.917 |
67.880997 |
68.897499 |
95060000 |
| AMZN |
2018-01-26 |
69.600502 |
70.126503 |
69.045502 |
70.102501 |
97146000 |
| AMZN |
2018-01-29 |
70.459 |
71.569504 |
70.022003 |
70.884003 |
114038000 |
| AMZN |
2018-01-30 |
70.158501 |
71.962502 |
69.599998 |
71.890999 |
117438000 |
| AMZN |
2018-01-31 |
72.565002 |
73.628998 |
72.501999 |
72.544502 |
128494000 |
| AMZN |
2018-02-01 |
72.25 |
72.994003 |
69.257004 |
69.5 |
182276000 |
| AMZN |
2018-02-02 |
73.869499 |
74.900002 |
70.699997 |
71.497498 |
222514000 |
| AMZN |
2018-02-05 |
70.130997 |
72.948997 |
66.036003 |
69.5 |
229900000 |
| AMZN |
2018-02-06 |
68.072998 |
72.199501 |
67.5895 |
72.141998 |
221336000 |
| AMZN |
2018-02-07 |
72.449997 |
73.0495 |
70.7575 |
70.838997 |
143254000 |
| AMZN |
2018-02-08 |
71.484001 |
71.6875 |
67.497002 |
67.525002 |
171572000 |
| AMZN |
2018-02-09 |
68.6745 |
69.175003 |
63.296501 |
66.980003 |
282830000 |
| AMZN |
2018-02-12 |
68.233498 |
69.690498 |
67.2005 |
69.311501 |
134778000 |
| AMZN |
2018-02-13 |
69.296501 |
70.986 |
69.176498 |
70.725502 |
118358000 |
| AMZN |
2018-02-14 |
70.3125 |
72.602997 |
70.167999 |
72.552498 |
119184000 |
| AMZN |
2018-02-15 |
73.344498 |
73.446999 |
71.842003 |
73.087997 |
113054000 |
| AMZN |
2018-02-16 |
72.8685 |
73.290001 |
72.328003 |
72.434502 |
89452000 |
| AMZN |
2018-02-20 |
72.324501 |
74.438499 |
72.324501 |
73.417503 |
129984000 |
| AMZN |
2018-02-21 |
74.25 |
75.1745 |
73.945999 |
74.146004 |
126088000 |
| AMZN |
2018-02-22 |
74.767998 |
75.126999 |
73.788002 |
74.266998 |
97162000 |
| AMZN |
2018-02-23 |
74.766998 |
75.0 |
74.324997 |
75.0 |
88362000 |
| AMZN |
2018-02-26 |
75.459999 |
76.141998 |
75.349998 |
76.097504 |
99100000 |
| AMZN |
2018-02-27 |
76.224998 |
76.338997 |
75.360497 |
75.598999 |
96176000 |
| AMZN |
2018-02-28 |
75.975502 |
76.434998 |
75.599998 |
75.622498 |
90300000 |
| AMZN |
2018-03-01 |
75.68 |
75.9245 |
73.25 |
74.672501 |
136704000 |
| AMZN |
2018-03-02 |
73.455002 |
75.052498 |
72.750504 |
75.012497 |
131752000 |
| AMZN |
2018-03-05 |
74.711998 |
76.268997 |
74.050003 |
76.180496 |
104678000 |
| AMZN |
2018-03-06 |
76.660004 |
77.106499 |
76.400002 |
76.882004 |
91234000 |
| AMZN |
2018-03-07 |
76.325996 |
77.294998 |
76.125504 |
77.25 |
83482000 |
| AMZN |
2018-03-08 |
77.5 |
77.744003 |
77.262497 |
77.593002 |
77252000 |
| AMZN |
2018-03-09 |
78.175003 |
78.946999 |
77.954002 |
78.944504 |
90686000 |
| AMZN |
2018-03-12 |
79.629997 |
80.266502 |
79.334999 |
79.919502 |
103484000 |
| AMZN |
2018-03-13 |
80.797997 |
80.876999 |
78.900497 |
79.408997 |
130638000 |
| AMZN |
2018-03-14 |
79.849998 |
80.321999 |
79.544502 |
79.550003 |
85188000 |
| AMZN |
2018-03-15 |
79.75 |
79.845497 |
78.905502 |
79.115997 |
81394000 |
| AMZN |
2018-03-16 |
79.172501 |
79.472 |
78.375 |
78.584 |
108500000 |
| AMZN |
2018-03-19 |
77.726501 |
78.083 |
76.267502 |
77.246498 |
131616000 |
| AMZN |
2018-03-20 |
77.516998 |
79.349998 |
77.2705 |
79.3255 |
91632000 |
| AMZN |
2018-03-21 |
79.322502 |
79.5 |
78.158501 |
79.093002 |
95016000 |
| AMZN |
2018-03-22 |
78.273499 |
78.692497 |
77.120003 |
77.246002 |
126412000 |
| AMZN |
2018-03-23 |
76.9505 |
77.450996 |
74.767998 |
74.778 |
160120000 |
| AMZN |
2018-03-26 |
76.5 |
77.849503 |
74.962502 |
77.792999 |
112494000 |
| AMZN |
2018-03-27 |
78.620003 |
78.7985 |
74.115997 |
74.852501 |
139992000 |
| AMZN |
2018-03-28 |
72.349998 |
72.794998 |
69.308502 |
71.570999 |
274106000 |
| AMZN |
2018-03-29 |
70.300003 |
72.773499 |
68.260002 |
72.366997 |
251622000 |
| AMZN |
2018-04-02 |
70.880997 |
71.068001 |
67.75 |
68.599503 |
209272000 |
| AMZN |
2018-04-03 |
69.569 |
70.699997 |
67.766502 |
69.602501 |
204624000 |
| AMZN |
2018-04-04 |
67.912003 |
70.769501 |
67.643997 |
70.528503 |
139646000 |
| AMZN |
2018-04-05 |
72.099503 |
72.977997 |
71.3535 |
72.587502 |
128270000 |
| AMZN |
2018-04-06 |
71.498497 |
72.625 |
70.013 |
70.261497 |
117646000 |
| AMZN |
2018-04-09 |
71.251503 |
71.924004 |
70.128502 |
70.304001 |
84164000 |
| AMZN |
2018-04-10 |
71.599503 |
71.918999 |
70.785004 |
71.810997 |
85082000 |
| AMZN |
2018-04-11 |
71.972 |
72.439003 |
71.244499 |
71.352501 |
71650000 |
| AMZN |
2018-04-12 |
71.974998 |
72.606003 |
71.752998 |
72.425003 |
62700000 |
| AMZN |
2018-04-13 |
72.457001 |
72.988998 |
71.225998 |
71.539497 |
73706000 |
| AMZN |
2018-04-16 |
72.25 |
72.349998 |
71.374001 |
72.074997 |
56172000 |
| AMZN |
2018-04-17 |
73.114998 |
75.359497 |
72.850998 |
75.191498 |
102288000 |
| AMZN |
2018-04-18 |
75.732498 |
76.690002 |
75.205498 |
76.391998 |
104550000 |
| AMZN |
2018-04-19 |
77.161003 |
78.426003 |
76.953003 |
77.845497 |
130474000 |
| AMZN |
2018-04-20 |
78.059998 |
78.059998 |
75.804497 |
76.374496 |
110832000 |
| AMZN |
2018-04-23 |
77.334503 |
77.400002 |
75.170502 |
75.892998 |
89308000 |
| AMZN |
2018-04-24 |
76.790001 |
76.974998 |
72.422501 |
73.004501 |
149894000 |
| AMZN |
2018-04-25 |
72.900002 |
73.499496 |
70.750999 |
73.008499 |
131746000 |
| AMZN |
2018-04-26 |
74.250504 |
76.471001 |
73.925003 |
75.898003 |
176022000 |
| AMZN |
2018-04-27 |
81.7005 |
81.904999 |
78.369499 |
78.630997 |
261064000 |
| AMZN |
2018-04-30 |
79.125 |
79.800003 |
78.046997 |
78.306503 |
109282000 |
| AMZN |
2018-05-01 |
78.161003 |
79.25 |
77.609001 |
79.112999 |
91442000 |
| AMZN |
2018-05-02 |
79.049004 |
79.425003 |
78.318001 |
78.484001 |
87206000 |
| AMZN |
2018-05-03 |
78.000504 |
78.739998 |
77.301003 |
78.603996 |
85038000 |
| AMZN |
2018-05-04 |
78.122498 |
79.245003 |
78.109497 |
79.047501 |
68872000 |
| AMZN |
2018-05-07 |
79.467003 |
80.347504 |
79.391502 |
80.007004 |
76038000 |
| AMZN |
2018-05-08 |
79.75 |
79.844002 |
79.125504 |
79.619499 |
61358000 |
| AMZN |
2018-05-09 |
80.0 |
80.400002 |
79.599998 |
80.400002 |
72746000 |
| AMZN |
2018-05-10 |
80.424004 |
80.779999 |
80.171997 |
80.454002 |
56350000 |
| AMZN |
2018-05-11 |
80.5495 |
80.555 |
79.894501 |
80.1455 |
45278000 |
| AMZN |
2018-05-14 |
80.199997 |
80.558998 |
80.002502 |
80.077003 |
50190000 |
| AMZN |
2018-05-15 |
79.389999 |
79.389999 |
78.261002 |
78.806 |
101550000 |
| AMZN |
2018-05-16 |
78.875 |
79.721497 |
78.833504 |
79.363998 |
51412000 |
| AMZN |
2018-05-17 |
79.028 |
79.702003 |
78.650002 |
79.087997 |
42952000 |
| AMZN |
2018-05-18 |
79.066498 |
79.179497 |
78.605003 |
78.718498 |
52852000 |
| AMZN |
2018-05-21 |
79.25 |
79.602501 |
78.75 |
79.273003 |
58504000 |
| AMZN |
2018-05-22 |
79.494499 |
79.494499 |
78.762497 |
79.07 |
42312000 |
| AMZN |
2018-05-23 |
78.552498 |
80.093002 |
78.317001 |
80.093002 |
67238000 |
| AMZN |
2018-05-24 |
79.901497 |
80.412003 |
79.418999 |
80.153503 |
68600000 |
| AMZN |
2018-05-25 |
80.150002 |
80.706001 |
80.022499 |
80.5075 |
53968000 |
| AMZN |
2018-05-29 |
80.0355 |
81.0895 |
80.0075 |
80.643501 |
76930000 |
| AMZN |
2018-05-30 |
80.904999 |
81.300003 |
80.6465 |
81.244499 |
58148000 |
| AMZN |
2018-05-31 |
81.150002 |
81.75 |
81.067497 |
81.481003 |
63326000 |
| AMZN |
2018-06-01 |
81.851501 |
82.336502 |
81.754501 |
82.077003 |
66268000 |
| AMZN |
2018-06-04 |
82.445 |
83.283997 |
82.274498 |
83.263496 |
63754000 |
| AMZN |
2018-06-05 |
83.649498 |
84.949997 |
83.502998 |
84.817497 |
95644000 |
| AMZN |
2018-06-06 |
85.225502 |
85.724998 |
84.323502 |
84.787498 |
109464000 |
| AMZN |
2018-06-07 |
84.928001 |
84.995003 |
83.805496 |
84.464996 |
75314000 |
| AMZN |
2018-06-08 |
84.056 |
84.472 |
83.650497 |
84.199501 |
59102000 |
| AMZN |
2018-06-11 |
84.0755 |
84.711998 |
84.029503 |
84.456001 |
46710000 |
| AMZN |
2018-06-12 |
84.650002 |
84.975502 |
84.575996 |
84.9375 |
45184000 |
| AMZN |
2018-06-13 |
85.140503 |
85.6875 |
85.005997 |
85.242996 |
66550000 |
| AMZN |
2018-06-14 |
85.674004 |
86.239998 |
85.443497 |
86.193001 |
63488000 |
| AMZN |
2018-06-15 |
85.699997 |
86.043503 |
85.426003 |
85.7985 |
95552000 |
| AMZN |
2018-06-18 |
85.313004 |
86.336998 |
85.127998 |
86.189499 |
62154000 |
| AMZN |
2018-06-19 |
85.452003 |
86.805496 |
85.019501 |
86.738998 |
85802000 |
| AMZN |
2018-06-20 |
87.125 |
88.1465 |
87.068001 |
87.503998 |
86652000 |
| AMZN |
2018-06-21 |
88.0 |
88.154999 |
85.877998 |
86.511002 |
98822000 |
| AMZN |
2018-06-22 |
87.130997 |
87.150002 |
85.595001 |
85.783501 |
81502000 |
| AMZN |
2018-06-25 |
85.125504 |
85.25 |
82.315498 |
83.157501 |
150224000 |
| AMZN |
2018-06-26 |
83.6185 |
85.078499 |
83.167 |
84.554497 |
87732000 |
| AMZN |
2018-06-27 |
85.405502 |
85.597504 |
83.0 |
83.025497 |
97444000 |
| AMZN |
2018-06-28 |
83.626999 |
85.275002 |
83.058502 |
85.072502 |
90594000 |
| AMZN |
2018-06-29 |
85.849998 |
86.170502 |
84.716003 |
84.989998 |
90870000 |
| AMZN |
2018-07-02 |
84.135002 |
85.694504 |
83.903 |
85.689003 |
63714000 |
| AMZN |
2018-07-03 |
86.197998 |
86.25 |
84.624001 |
84.697998 |
43546000 |
| AMZN |
2018-07-05 |
85.268997 |
85.5345 |
84.107498 |
84.986504 |
59662000 |
| AMZN |
2018-07-06 |
84.800003 |
85.763496 |
84.583504 |
85.531502 |
53006000 |
| AMZN |
2018-07-09 |
86.202499 |
86.977997 |
85.811501 |
86.950996 |
60240000 |
| AMZN |
2018-07-10 |
86.926498 |
87.5 |
86.550003 |
87.153503 |
60058000 |
| AMZN |
2018-07-11 |
86.899498 |
87.848 |
86.699997 |
87.75 |
64196000 |
| AMZN |
2018-07-12 |
88.225502 |
89.900002 |
88.109001 |
89.831001 |
90654000 |
| AMZN |
2018-07-13 |
90.196503 |
90.764999 |
89.761497 |
90.651497 |
87664000 |
| AMZN |
2018-07-16 |
91.097504 |
92.097504 |
90.722504 |
91.124496 |
109324000 |
| AMZN |
2018-07-17 |
90.578003 |
92.584503 |
89.869003 |
92.196503 |
113658000 |
| AMZN |
2018-07-18 |
92.400002 |
92.944 |
91.563499 |
92.146004 |
97238000 |
| AMZN |
2018-07-19 |
91.473 |
92.050003 |
90.563499 |
90.648499 |
93538000 |
| AMZN |
2018-07-20 |
91.250504 |
91.741997 |
90.502998 |
90.684998 |
77688000 |
| AMZN |
2018-07-23 |
90.610497 |
90.949997 |
88.499496 |
90.099998 |
77770000 |
| AMZN |
2018-07-24 |
91.4505 |
92.0 |
90.469002 |
91.461998 |
85574000 |
| AMZN |
2018-07-25 |
91.464996 |
93.192001 |
91.132004 |
93.180496 |
74764000 |
| AMZN |
2018-07-26 |
91.949997 |
92.234001 |
90.224998 |
90.400002 |
198488000 |
| AMZN |
2018-07-27 |
93.802498 |
94.002502 |
90.3265 |
90.863503 |
193620000 |
| AMZN |
2018-07-30 |
91.366501 |
91.474998 |
88.301003 |
88.960999 |
131246000 |
| AMZN |
2018-07-31 |
89.324501 |
90.091499 |
86.966003 |
88.872002 |
114774000 |
| AMZN |
2018-08-01 |
89.199997 |
89.921997 |
88.801003 |
89.858498 |
83062000 |
| AMZN |
2018-08-02 |
89.438499 |
91.828003 |
89.300003 |
91.716499 |
87094000 |
| AMZN |
2018-08-03 |
91.887001 |
92.050003 |
91.074997 |
91.164497 |
69210000 |
| AMZN |
2018-08-06 |
91.290497 |
92.388496 |
90.945999 |
92.387497 |
67836000 |
| AMZN |
2018-08-07 |
92.726501 |
93.486 |
92.313499 |
93.124001 |
67550000 |
| AMZN |
2018-08-08 |
93.050003 |
94.5755 |
92.724998 |
94.325996 |
79260000 |
| AMZN |
2018-08-09 |
94.099998 |
95.7285 |
93.874001 |
94.926003 |
97208000 |
| AMZN |
2018-08-10 |
94.425499 |
94.974998 |
93.9105 |
94.315002 |
72798000 |
| AMZN |
2018-08-13 |
94.925003 |
96.25 |
94.683502 |
94.809998 |
110630000 |
| AMZN |
2018-08-14 |
95.969498 |
96.050499 |
95.0 |
95.982498 |
79722000 |
| AMZN |
2018-08-15 |
95.477501 |
95.810501 |
93.489502 |
94.130997 |
154014000 |
| AMZN |
2018-08-16 |
95.196999 |
95.25 |
94.177498 |
94.325996 |
79142000 |
| AMZN |
2018-08-17 |
94.290001 |
94.400002 |
92.777496 |
94.111 |
82086000 |
| AMZN |
2018-08-20 |
94.528503 |
94.587502 |
93.303001 |
93.835503 |
57240000 |
| AMZN |
2018-08-21 |
94.0 |
94.887497 |
93.720497 |
94.170998 |
62112000 |
| AMZN |
2018-08-22 |
93.832001 |
95.290001 |
93.832001 |
95.245003 |
61610000 |
| AMZN |
2018-08-23 |
95.358498 |
95.974998 |
95.038002 |
95.144997 |
71260000 |
| AMZN |
2018-08-24 |
95.525497 |
95.800499 |
95.126999 |
95.269501 |
56018000 |
| AMZN |
2018-08-27 |
95.75 |
96.385002 |
95.463997 |
96.384003 |
71380000 |
| AMZN |
2018-08-28 |
96.886497 |
97.088997 |
96.441002 |
96.640999 |
62014000 |
| AMZN |
2018-08-29 |
97.672501 |
99.934502 |
97.446999 |
99.904999 |
130636000 |
| AMZN |
2018-08-30 |
99.871002 |
101.278503 |
99.345001 |
100.119003 |
145546000 |
| AMZN |
2018-08-31 |
100.349998 |
101.119003 |
100.237 |
100.635498 |
84088000 |
| AMZN |
2018-09-04 |
101.324997 |
102.525002 |
100.650002 |
101.975502 |
114422000 |
| AMZN |
2018-09-05 |
101.905502 |
102.018997 |
99.494499 |
99.740997 |
164412000 |
| AMZN |
2018-09-06 |
100.3255 |
100.375 |
96.760498 |
97.915497 |
149774000 |
| AMZN |
2018-09-07 |
96.935501 |
98.760002 |
96.8675 |
97.6035 |
97852000 |
| AMZN |
2018-09-10 |
98.550003 |
98.652 |
96.575996 |
96.9505 |
90896000 |
| AMZN |
2018-09-11 |
96.413498 |
99.444 |
95.849998 |
99.357498 |
100672000 |
| AMZN |
2018-09-12 |
99.699997 |
100.0 |
98.122002 |
99.5 |
88280000 |
| AMZN |
2018-09-13 |
100.0 |
100.438004 |
99.101501 |
99.4935 |
72430000 |
| AMZN |
2018-09-14 |
99.6465 |
99.682503 |
97.960999 |
98.509499 |
72840000 |
| AMZN |
2018-09-17 |
97.736504 |
97.841003 |
94.370499 |
95.401497 |
141004000 |
| AMZN |
2018-09-18 |
95.932503 |
97.910004 |
95.772003 |
97.052498 |
85374000 |
| AMZN |
2018-09-19 |
97.025002 |
97.041496 |
95.245003 |
96.320999 |
81136000 |
| AMZN |
2018-09-20 |
96.929001 |
97.75 |
96.612503 |
97.214996 |
63098000 |
| AMZN |
2018-09-21 |
97.710999 |
97.865501 |
95.525002 |
95.750504 |
137118000 |
| AMZN |
2018-09-24 |
95.189499 |
96.844002 |
93.25 |
96.718002 |
84274000 |
| AMZN |
2018-09-25 |
97.144997 |
98.795502 |
96.942497 |
98.727501 |
90768000 |
| AMZN |
2018-09-26 |
98.425003 |
99.762497 |
98.075996 |
98.7425 |
86270000 |
| AMZN |
2018-09-27 |
99.662003 |
100.807999 |
99.429001 |
100.649002 |
86588000 |
| AMZN |
2018-09-28 |
100.220497 |
101.325996 |
99.822998 |
100.150002 |
81702000 |
| AMZN |
2018-10-01 |
101.099503 |
101.6595 |
100.18 |
100.218002 |
69210000 |
| AMZN |
2018-10-02 |
99.999496 |
100.669502 |
98.288498 |
98.565498 |
108014000 |
| AMZN |
2018-10-03 |
99.084999 |
99.485001 |
97.490501 |
97.638 |
105062000 |
| AMZN |
2018-10-04 |
97.449997 |
97.800003 |
94.828499 |
95.471001 |
145140000 |
| AMZN |
2018-10-05 |
95.899498 |
96.454002 |
93.141502 |
94.482498 |
136446000 |
| AMZN |
2018-10-08 |
93.699997 |
95.099998 |
91.532997 |
93.221001 |
147864000 |
| AMZN |
2018-10-09 |
92.999496 |
94.834 |
92.615997 |
93.515999 |
95458000 |
| AMZN |
2018-10-10 |
92.894501 |
92.928001 |
87.720497 |
87.762497 |
219778000 |
| AMZN |
2018-10-11 |
86.199997 |
87.769997 |
84.254997 |
85.968002 |
278718000 |
| AMZN |
2018-10-12 |
90.400002 |
90.447502 |
87.126503 |
89.430496 |
188892000 |
| AMZN |
2018-10-15 |
89.75 |
89.752502 |
86.711502 |
88.047501 |
128744000 |
| AMZN |
2018-10-16 |
89.175003 |
91.194 |
88.077499 |
90.998001 |
117198000 |
| AMZN |
2018-10-17 |
92.139503 |
92.25 |
90.349998 |
91.586502 |
105904000 |
| AMZN |
2018-10-18 |
91.074501 |
91.5075 |
88.393501 |
88.536003 |
117480000 |
| AMZN |
2018-10-19 |
89.258003 |
90.455002 |
87.650002 |
88.2015 |
118144000 |
| AMZN |
2018-10-22 |
89.199997 |
90.474998 |
87.800003 |
89.464996 |
90000000 |
| AMZN |
2018-10-23 |
87.112 |
88.817001 |
85.699997 |
88.434998 |
134478000 |
| AMZN |
2018-10-24 |
88.684998 |
88.885498 |
82.828003 |
83.209999 |
138568000 |
| AMZN |
2018-10-25 |
85.167 |
89.740501 |
84.600502 |
89.108498 |
205714000 |
| AMZN |
2018-10-26 |
82.4795 |
84.922997 |
80.150002 |
82.140503 |
299276000 |
| AMZN |
2018-10-29 |
83.0 |
83.287003 |
74.75 |
76.944 |
277322000 |
| AMZN |
2018-10-30 |
74.307999 |
77.0495 |
73.818001 |
76.521004 |
249202000 |
| AMZN |
2018-10-31 |
78.499496 |
81.195503 |
78.254501 |
79.900497 |
187804000 |
| AMZN |
2018-11-01 |
81.176498 |
83.522499 |
79.921997 |
83.276497 |
162710000 |
| AMZN |
2018-11-02 |
83.929497 |
84.872002 |
82.591499 |
83.276497 |
139110000 |
| AMZN |
2018-11-05 |
82.878502 |
82.904503 |
79.818001 |
81.389999 |
112494000 |
| AMZN |
2018-11-06 |
80.917503 |
83.25 |
80.727501 |
82.140503 |
85148000 |
| AMZN |
2018-11-07 |
83.650002 |
87.961502 |
83.204002 |
87.774498 |
163844000 |
| AMZN |
2018-11-08 |
87.75 |
89.199997 |
86.255501 |
87.745499 |
130698000 |
| AMZN |
2018-11-09 |
86.625 |
87.195999 |
85.093498 |
85.621498 |
118044000 |
| AMZN |
2018-11-12 |
84.912003 |
85.427498 |
81.500504 |
81.842499 |
136124000 |
| AMZN |
2018-11-13 |
82.4645 |
83.852997 |
80.6875 |
81.558502 |
118666000 |
| AMZN |
2018-11-14 |
82.816002 |
83.650002 |
79.8535 |
79.9505 |
129738000 |
| AMZN |
2018-11-15 |
79.050499 |
81.240997 |
77.3255 |
80.972 |
168546000 |
| AMZN |
2018-11-16 |
79.375 |
80.723999 |
78.655998 |
79.670502 |
121322000 |
| AMZN |
2018-11-19 |
78.850502 |
79.059502 |
75.167999 |
75.614502 |
155800000 |
| AMZN |
2018-11-20 |
71.875 |
76.737503 |
71.0 |
74.773003 |
217576000 |
| AMZN |
2018-11-21 |
77.149498 |
77.5 |
75.75 |
75.836502 |
114336000 |
| AMZN |
2018-11-23 |
75.849998 |
76.809998 |
75.0905 |
75.102997 |
54152000 |
| AMZN |
2018-11-26 |
76.949997 |
79.240501 |
76.210999 |
79.066498 |
125154000 |
| AMZN |
2018-11-27 |
78.7995 |
79.8825 |
77.900497 |
79.070999 |
115664000 |
| AMZN |
2018-11-28 |
80.695999 |
84.072502 |
80.060997 |
83.887497 |
169174000 |
| AMZN |
2018-11-29 |
83.749496 |
84.499496 |
82.616501 |
83.678497 |
132264000 |
| AMZN |
2018-11-30 |
83.974998 |
84.800003 |
83.324997 |
84.508499 |
115236000 |
| AMZN |
2018-12-03 |
88.473 |
88.917 |
86.5 |
88.617996 |
137246000 |
| AMZN |
2018-12-04 |
87.800003 |
88.516998 |
83.25 |
83.419998 |
173890000 |
| AMZN |
2018-12-06 |
80.7435 |
85.052498 |
80.4925 |
84.959503 |
175788000 |
| AMZN |
2018-12-07 |
85.253502 |
85.946503 |
81.273003 |
81.456497 |
151522000 |
| AMZN |
2018-12-10 |
81.192001 |
82.899498 |
79.543503 |
82.051498 |
149896000 |
| AMZN |
2018-12-11 |
83.900002 |
83.973503 |
80.980003 |
82.162003 |
124894000 |
| AMZN |
2018-12-12 |
83.449997 |
85.249496 |
83.013496 |
83.177002 |
131960000 |
| AMZN |
2018-12-13 |
84.0 |
84.606003 |
82.074997 |
82.918999 |
105426000 |
| AMZN |
2018-12-14 |
81.900002 |
82.128502 |
79.25 |
79.595497 |
127344000 |
| AMZN |
2018-12-17 |
78.300003 |
78.806503 |
75.250504 |
76.045502 |
176596000 |
| AMZN |
2018-12-18 |
77.0 |
78.377502 |
76.150497 |
77.573997 |
130460000 |
| AMZN |
2018-12-19 |
77.152496 |
79.226501 |
74.158997 |
74.753998 |
175844000 |
| AMZN |
2018-12-20 |
74.199997 |
75.474998 |
71.634499 |
73.041496 |
199836000 |
| AMZN |
2018-12-21 |
73.249496 |
74.0 |
68.197998 |
68.872498 |
272806000 |
| AMZN |
2018-12-24 |
67.300003 |
69.801498 |
65.349998 |
67.197998 |
144400000 |
| AMZN |
2018-12-26 |
68.444504 |
73.657997 |
68.150497 |
73.544998 |
208236000 |
| AMZN |
2018-12-27 |
72.709999 |
73.449997 |
69.515503 |
73.082001 |
194440000 |
| AMZN |
2018-12-28 |
73.667503 |
75.6735 |
72.449997 |
73.901001 |
176580000 |
| AMZN |
2018-12-31 |
75.540001 |
76.038002 |
74.349998 |
75.098503 |
139090000 |
| AMZN |
2019-01-02 |
73.260002 |
77.667999 |
73.046501 |
76.956497 |
159662000 |
| AMZN |
2019-01-03 |
76.000504 |
76.900002 |
74.855499 |
75.014 |
139512000 |
| AMZN |
2019-01-04 |
76.5 |
79.699997 |
75.915497 |
78.769501 |
183652000 |
| AMZN |
2019-01-07 |
80.115501 |
81.727997 |
79.459503 |
81.475502 |
159864000 |
| AMZN |
2019-01-08 |
83.234497 |
83.830498 |
80.830498 |
82.829002 |
177628000 |
| AMZN |
2019-01-09 |
82.649002 |
83.389999 |
82.07 |
82.971001 |
126976000 |
| AMZN |
2019-01-10 |
82.050499 |
83.162498 |
81.081001 |
82.810997 |
130154000 |
| AMZN |
2019-01-11 |
82.027496 |
83.014503 |
81.810997 |
82.028 |
93724000 |
| AMZN |
2019-01-14 |
80.75 |
82.410004 |
79.7575 |
80.860497 |
120118000 |
| AMZN |
2019-01-15 |
81.599998 |
83.758003 |
81.300499 |
83.727997 |
119970000 |
| AMZN |
2019-01-16 |
84.210999 |
85.25 |
83.793999 |
84.189003 |
127338000 |
| AMZN |
2019-01-17 |
84.0 |
85.008499 |
83.875 |
84.661003 |
84178000 |
| AMZN |
2019-01-18 |
85.599998 |
85.809998 |
84.577003 |
84.809998 |
120410000 |
| AMZN |
2019-01-22 |
84.050003 |
84.093498 |
80.510002 |
81.608498 |
128336000 |
| AMZN |
2019-01-23 |
82.800003 |
82.871498 |
80.599998 |
82.000999 |
104504000 |
| AMZN |
2019-01-24 |
82.053497 |
82.862999 |
81.588997 |
82.746498 |
81798000 |
| AMZN |
2019-01-25 |
83.525002 |
84.174004 |
83.080498 |
83.528503 |
98918000 |
| AMZN |
2019-01-28 |
82.179497 |
82.25 |
80.704498 |
81.894501 |
96754000 |
| AMZN |
2019-01-29 |
81.563499 |
81.619003 |
79.536003 |
79.694 |
92656000 |
| AMZN |
2019-01-30 |
81.150002 |
83.847504 |
80.984001 |
83.5215 |
115676000 |
| AMZN |
2019-01-31 |
84.642502 |
86.820503 |
83.954002 |
85.936501 |
218206000 |
| AMZN |
2019-02-01 |
81.944 |
83.653 |
81.100502 |
81.311501 |
230124000 |
| AMZN |
2019-02-04 |
81.150002 |
82.481499 |
80.675003 |
81.665497 |
98582000 |
| AMZN |
2019-02-05 |
82.167 |
83.263 |
82.125 |
82.940498 |
89062000 |
| AMZN |
2019-02-06 |
83.537498 |
83.612999 |
81.667 |
82.013 |
78798000 |
| AMZN |
2019-02-07 |
81.25 |
81.277 |
79.6455 |
80.718498 |
92532000 |
| AMZN |
2019-02-08 |
79.300003 |
79.429497 |
78.337997 |
79.411003 |
113150000 |
| AMZN |
2019-02-11 |
80.049004 |
80.4645 |
79.300003 |
79.550003 |
66346000 |
| AMZN |
2019-02-12 |
80.199997 |
81.970001 |
79.944 |
81.900497 |
97172000 |
| AMZN |
2019-02-13 |
82.349998 |
82.819 |
81.855499 |
82.0 |
71206000 |
| AMZN |
2019-02-14 |
81.224998 |
81.894997 |
80.303001 |
81.1325 |
82410000 |
| AMZN |
2019-02-15 |
81.392998 |
81.445503 |
80.224998 |
80.397499 |
86878000 |
| AMZN |
2019-02-19 |
80.050003 |
81.699997 |
80.028 |
81.378998 |
73634000 |
| AMZN |
2019-02-20 |
81.5 |
81.746498 |
80.505997 |
81.105003 |
66752000 |
| AMZN |
2019-02-21 |
80.9925 |
81.178001 |
80.045502 |
80.972 |
69668000 |
| AMZN |
2019-02-22 |
81.175003 |
81.747002 |
81.058502 |
81.578003 |
61924000 |
| AMZN |
2019-02-25 |
82.072502 |
82.730003 |
81.519501 |
81.650002 |
63690000 |
| AMZN |
2019-02-26 |
81.299004 |
81.999496 |
80.806503 |
81.82 |
53316000 |
| AMZN |
2019-02-27 |
81.408997 |
82.0905 |
80.754997 |
82.054497 |
62976000 |
| AMZN |
2019-02-28 |
81.762497 |
82.588501 |
81.691498 |
81.991501 |
60518000 |
| AMZN |
2019-03-01 |
82.7565 |
83.712997 |
82.550003 |
83.586502 |
99498000 |
| AMZN |
2019-03-04 |
84.25 |
85.471497 |
83.718002 |
84.808502 |
123348000 |
| AMZN |
2019-03-05 |
85.147499 |
85.389999 |
84.4505 |
84.621498 |
73630000 |
| AMZN |
2019-03-06 |
84.7985 |
84.887497 |
83.414001 |
83.447502 |
79920000 |
| AMZN |
2019-03-07 |
83.3685 |
83.487503 |
81.025497 |
81.297501 |
99140000 |
| AMZN |
2019-03-08 |
80.2005 |
81.136002 |
79.328499 |
81.040001 |
93340000 |
| AMZN |
2019-03-11 |
81.306 |
83.614502 |
81.300499 |
83.530998 |
77528000 |
| AMZN |
2019-03-12 |
83.449997 |
84.213501 |
83.049004 |
83.654999 |
72290000 |
| AMZN |
2019-03-13 |
84.150002 |
85.0 |
83.967499 |
84.540497 |
71040000 |
| AMZN |
2019-03-14 |
84.559998 |
85.099998 |
84.217003 |
84.310997 |
58932000 |
| AMZN |
2019-03-15 |
85.150002 |
85.940002 |
84.656502 |
85.617996 |
151018000 |
| AMZN |
2019-03-18 |
85.635002 |
87.5 |
85.6315 |
87.107498 |
108582000 |
| AMZN |
2019-03-19 |
87.675499 |
89.208 |
87.675499 |
88.092499 |
127284000 |
| AMZN |
2019-03-20 |
88.497002 |
89.974998 |
88.351501 |
89.863503 |
125312000 |
| AMZN |
2019-03-21 |
89.813004 |
91.1875 |
89.363998 |
90.962997 |
115356000 |
| AMZN |
2019-03-22 |
90.508499 |
90.948997 |
88.155502 |
88.238503 |
127260000 |
| AMZN |
2019-03-25 |
87.889503 |
89.134003 |
87.375 |
88.712997 |
102076000 |
| AMZN |
2019-03-26 |
89.650002 |
90.288498 |
88.667999 |
89.188004 |
97318000 |
| AMZN |
2019-03-27 |
89.206497 |
89.375 |
87.283997 |
88.285004 |
86496000 |
| AMZN |
2019-03-28 |
88.5 |
88.8965 |
87.6735 |
88.670998 |
60860000 |
| AMZN |
2019-03-29 |
89.329002 |
89.642998 |
88.831497 |
89.037498 |
66416000 |
| AMZN |
2019-04-01 |
90.005501 |
90.783501 |
89.936501 |
90.709503 |
84776000 |
| AMZN |
2019-04-02 |
90.551003 |
91.0 |
90.255997 |
90.698997 |
68962000 |
| AMZN |
2019-04-03 |
91.335999 |
91.5 |
90.481003 |
91.035004 |
78522000 |
| AMZN |
2019-04-04 |
91.032501 |
91.4375 |
90.209999 |
90.943001 |
72478000 |
| AMZN |
2019-04-05 |
91.449997 |
91.929001 |
91.259499 |
91.863998 |
72810000 |
| AMZN |
2019-04-08 |
91.661499 |
92.510002 |
91.255501 |
92.492996 |
75056000 |
| AMZN |
2019-04-09 |
92.274498 |
92.654503 |
91.588997 |
91.792 |
74288000 |
| AMZN |
2019-04-10 |
92.050003 |
92.400002 |
91.440498 |
92.366501 |
59280000 |
| AMZN |
2019-04-11 |
92.434998 |
92.497498 |
92.015503 |
92.203499 |
53096000 |
| AMZN |
2019-04-12 |
92.419998 |
92.574997 |
92.065002 |
92.153 |
62288000 |
| AMZN |
2019-04-15 |
92.099998 |
92.342499 |
90.945 |
92.2435 |
74488000 |
| AMZN |
2019-04-16 |
92.567497 |
93.488503 |
92.400002 |
93.152 |
60892000 |
| AMZN |
2019-04-17 |
93.649498 |
93.823502 |
93.022003 |
93.240997 |
57870000 |
| AMZN |
2019-04-18 |
93.439499 |
93.541 |
92.973999 |
93.084503 |
54998000 |
| AMZN |
2019-04-22 |
92.769997 |
94.420998 |
92.281998 |
94.365501 |
67476000 |
| AMZN |
2019-04-23 |
94.559998 |
96.462997 |
94.478996 |
96.188499 |
92808000 |
| AMZN |
2019-04-24 |
96.25 |
96.484497 |
94.907997 |
95.087502 |
73516000 |
| AMZN |
2019-04-25 |
95.849998 |
96.122498 |
95.015503 |
95.112503 |
121982000 |
| AMZN |
2019-04-26 |
96.449997 |
97.550003 |
94.900002 |
97.531502 |
168652000 |
| AMZN |
2019-04-29 |
97.449997 |
97.817001 |
96.704498 |
96.921501 |
80426000 |
| AMZN |
2019-04-30 |
96.504997 |
96.7855 |
95.347504 |
96.325996 |
70120000 |
| AMZN |
2019-05-01 |
96.654503 |
97.181999 |
95.527496 |
95.575996 |
62340000 |
| AMZN |
2019-05-02 |
95.666496 |
96.077499 |
94.093498 |
95.041 |
79258000 |
| AMZN |
2019-05-03 |
97.449997 |
98.220001 |
96.800003 |
98.123001 |
127632000 |
| AMZN |
2019-05-06 |
95.899002 |
97.949997 |
95.525002 |
97.527496 |
108356000 |
| AMZN |
2019-05-07 |
96.999496 |
97.455002 |
95.168999 |
96.050003 |
118042000 |
| AMZN |
2019-05-08 |
95.943497 |
96.768501 |
95.5 |
95.888496 |
81572000 |
| AMZN |
2019-05-09 |
95.0 |
95.470001 |
93.800003 |
94.9935 |
106166000 |
| AMZN |
2019-05-10 |
94.900002 |
95.189499 |
92.800003 |
94.499001 |
114360000 |
| AMZN |
2019-05-13 |
91.828003 |
92.327003 |
90.900002 |
91.134003 |
115668000 |
| AMZN |
2019-05-14 |
91.974998 |
92.622002 |
90.787498 |
92.005997 |
92582000 |
| AMZN |
2019-05-15 |
91.397499 |
93.721497 |
91.150002 |
93.557503 |
93852000 |
| AMZN |
2019-05-16 |
94.296997 |
95.875504 |
94.114502 |
95.378502 |
94156000 |
| AMZN |
2019-05-17 |
94.652496 |
95.526497 |
93.366501 |
93.449997 |
94732000 |
| AMZN |
2019-05-20 |
92.634499 |
93.389 |
91.777 |
92.948502 |
75964000 |
| AMZN |
2019-05-21 |
93.739502 |
93.949997 |
92.300003 |
92.875999 |
80102000 |
| AMZN |
2019-05-22 |
92.588997 |
93.574501 |
92.550003 |
92.984001 |
58732000 |
| AMZN |
2019-05-23 |
91.829498 |
92.199997 |
90.209999 |
90.774002 |
88486000 |
| AMZN |
2019-05-24 |
91.794502 |
92.087997 |
90.892502 |
91.164001 |
67394000 |
| AMZN |
2019-05-28 |
91.637497 |
92.463501 |
91.3675 |
91.821503 |
64000000 |
| AMZN |
2019-05-29 |
91.155998 |
91.5 |
90.376503 |
90.959503 |
85580000 |
| AMZN |
2019-05-30 |
91.274498 |
91.473503 |
90.391502 |
90.816002 |
62938000 |
| AMZN |
2019-05-31 |
89.500504 |
89.779503 |
88.635002 |
88.753502 |
92376000 |
| AMZN |
2019-06-03 |
88.000504 |
88.314499 |
83.599998 |
84.634499 |
181974000 |
| AMZN |
2019-06-04 |
84.961998 |
86.541 |
84.044502 |
86.477997 |
113582000 |
| AMZN |
2019-06-05 |
87.480003 |
87.599998 |
85.762497 |
86.925003 |
84796000 |
| AMZN |
2019-06-06 |
86.885498 |
88.0 |
86.306503 |
87.718002 |
73786000 |
| AMZN |
2019-06-07 |
88.184998 |
90.3125 |
87.974503 |
90.2015 |
96164000 |
| AMZN |
2019-06-10 |
91.099998 |
94.2435 |
90.900002 |
93.031502 |
107420000 |
| AMZN |
2019-06-11 |
94.162498 |
94.684998 |
92.900002 |
93.184998 |
80854000 |
| AMZN |
2019-06-12 |
92.698997 |
93.25 |
92.219002 |
92.765999 |
53566000 |
| AMZN |
2019-06-13 |
93.335999 |
94.154503 |
93.111 |
93.514999 |
55916000 |
| AMZN |
2019-06-14 |
93.199997 |
93.800003 |
92.949997 |
93.483498 |
57024000 |
| AMZN |
2019-06-17 |
93.824997 |
94.7845 |
93.772499 |
94.301498 |
52686000 |
| AMZN |
2019-06-18 |
95.067497 |
96.083504 |
94.989502 |
95.068497 |
77914000 |
| AMZN |
2019-06-19 |
95.391998 |
95.978996 |
94.623497 |
95.439499 |
57906000 |
| AMZN |
2019-06-20 |
96.666496 |
96.760002 |
95.290001 |
95.9095 |
64344000 |
| AMZN |
2019-06-21 |
95.805 |
96.297501 |
95.378998 |
95.565002 |
78672000 |
| AMZN |
2019-06-24 |
95.633003 |
95.843002 |
95.065002 |
95.695 |
45660000 |
| AMZN |
2019-06-25 |
95.592003 |
95.819504 |
93.621002 |
93.913498 |
60246000 |
| AMZN |
2019-06-26 |
94.624001 |
95.190002 |
94.365997 |
94.891502 |
48838000 |
| AMZN |
2019-06-27 |
95.099998 |
95.561996 |
94.902 |
95.213997 |
42834000 |
| AMZN |
2019-06-28 |
95.455002 |
95.647003 |
94.199997 |
94.681503 |
60748000 |
| AMZN |
2019-07-01 |
96.149002 |
96.490997 |
95.733002 |
96.109497 |
63842000 |
| AMZN |
2019-07-02 |
95.969002 |
96.739502 |
95.331497 |
96.7155 |
52918000 |
| AMZN |
2019-07-03 |
96.794502 |
97.079498 |
96.525002 |
96.949997 |
33806000 |
| AMZN |
2019-07-05 |
96.43 |
97.294998 |
96.264999 |
97.1455 |
52568000 |
| AMZN |
2019-07-08 |
96.706001 |
97.800003 |
96.412498 |
97.615997 |
57668000 |
| AMZN |
2019-07-09 |
97.389999 |
99.500504 |
97.174004 |
99.415001 |
86914000 |
| AMZN |
2019-07-10 |
99.8255 |
101.247002 |
99.769997 |
100.870499 |
98638000 |
| AMZN |
2019-07-11 |
101.280998 |
101.790001 |
99.764999 |
100.053497 |
86356000 |
| AMZN |
2019-07-12 |
100.413498 |
100.849998 |
100.193497 |
100.550003 |
50186000 |
| AMZN |
2019-07-15 |
101.07 |
101.144997 |
100.077499 |
101.0495 |
59626000 |
| AMZN |
2019-07-16 |
100.528999 |
101.316002 |
100.060997 |
100.495003 |
52364000 |
| AMZN |
2019-07-17 |
100.352501 |
100.599998 |
99.601501 |
99.601501 |
51176000 |
| AMZN |
2019-07-18 |
99.000504 |
99.375 |
97.577499 |
98.894997 |
69738000 |
| AMZN |
2019-07-19 |
99.560501 |
99.800003 |
98.111504 |
98.225998 |
63712000 |
| AMZN |
2019-07-22 |
98.556999 |
99.449997 |
97.913002 |
99.281502 |
58000000 |
| AMZN |
2019-07-23 |
99.7995 |
99.889503 |
98.656502 |
99.724503 |
54070000 |
| AMZN |
2019-07-24 |
98.464996 |
100.065002 |
98.293503 |
100.040497 |
52626000 |
| AMZN |
2019-07-25 |
100.050003 |
100.059998 |
98.636002 |
98.691002 |
82730000 |
| AMZN |
2019-07-26 |
97.099998 |
97.544998 |
96.225502 |
97.152496 |
98542000 |
| AMZN |
2019-07-29 |
96.5 |
96.611504 |
94.527 |
95.622498 |
89864000 |
| AMZN |
2019-07-30 |
94.556 |
95.494499 |
94.174004 |
94.926498 |
58218000 |
| AMZN |
2019-07-31 |
94.905502 |
94.977501 |
92.472 |
93.338997 |
89414000 |
| AMZN |
2019-08-01 |
93.585999 |
94.896004 |
92.2005 |
92.765999 |
94266000 |
| AMZN |
2019-08-02 |
92.253502 |
92.318001 |
90.401001 |
91.162003 |
99124000 |
| AMZN |
2019-08-05 |
88.511002 |
89.433502 |
87.439003 |
88.2565 |
121164000 |
| AMZN |
2019-08-06 |
89.611504 |
89.688499 |
87.669998 |
89.391502 |
101406000 |
| AMZN |
2019-08-07 |
88.699501 |
89.946503 |
87.849998 |
89.669998 |
90538000 |
| AMZN |
2019-08-08 |
90.300003 |
91.712997 |
89.905502 |
91.644501 |
74024000 |
| AMZN |
2019-08-09 |
91.447502 |
91.554497 |
90.111 |
90.378998 |
57596000 |
| AMZN |
2019-08-12 |
89.7995 |
90.049004 |
88.849998 |
89.246002 |
58110000 |
| AMZN |
2019-08-13 |
89.150002 |
91.586998 |
89.0 |
91.217003 |
79880000 |
| AMZN |
2019-08-14 |
89.650497 |
89.782501 |
87.861 |
88.148003 |
97872000 |
| AMZN |
2019-08-15 |
89.099503 |
89.400002 |
88.098 |
88.806 |
75182000 |
| AMZN |
2019-08-16 |
89.644501 |
90.1455 |
89.227501 |
89.628502 |
60360000 |
| AMZN |
2019-08-19 |
90.903999 |
91.300003 |
90.630501 |
90.806 |
56326000 |
| AMZN |
2019-08-20 |
90.724998 |
90.841003 |
89.994003 |
90.069 |
38590000 |
| AMZN |
2019-08-21 |
90.969498 |
91.478996 |
90.75 |
91.177002 |
40636000 |
| AMZN |
2019-08-22 |
91.400002 |
91.470497 |
90.004997 |
90.233002 |
53070000 |
| AMZN |
2019-08-23 |
89.651497 |
90.245003 |
87.261497 |
87.481003 |
105416000 |
| AMZN |
2019-08-26 |
88.345497 |
88.5 |
87.175499 |
88.443497 |
61600000 |
| AMZN |
2019-08-27 |
88.786499 |
88.970001 |
87.334 |
88.091499 |
60394000 |
| AMZN |
2019-08-28 |
87.75 |
88.392998 |
87.202499 |
88.212502 |
48394000 |
| AMZN |
2019-08-29 |
89.150002 |
89.927498 |
88.862503 |
89.32 |
60302000 |
| AMZN |
2019-08-30 |
89.874496 |
89.987 |
88.2285 |
88.814499 |
61174000 |
| AMZN |
2019-09-03 |
88.5 |
90.040001 |
88.400002 |
89.491997 |
70860000 |
| AMZN |
2019-09-04 |
90.25 |
90.3815 |
89.811501 |
90.030998 |
46482000 |
| AMZN |
2019-09-05 |
91.097504 |
92.099998 |
90.778999 |
92.036003 |
66216000 |
| AMZN |
2019-09-06 |
91.911003 |
92.032501 |
91.32 |
91.675499 |
49938000 |
| AMZN |
2019-09-09 |
92.050003 |
92.5 |
91.230499 |
91.567497 |
59990000 |
| AMZN |
2019-09-10 |
91.137497 |
91.290497 |
90.266998 |
91.027496 |
52278000 |
| AMZN |
2019-09-11 |
90.607002 |
91.670998 |
90.454002 |
91.149498 |
48656000 |
| AMZN |
2019-09-12 |
91.8815 |
92.682999 |
91.713997 |
92.177498 |
56470000 |
| AMZN |
2019-09-13 |
92.100502 |
92.306 |
91.758499 |
91.967003 |
39426000 |
| AMZN |
2019-09-16 |
91.200996 |
91.2845 |
90.010002 |
90.391998 |
73510000 |
| AMZN |
2019-09-17 |
90.353996 |
91.199501 |
90.205002 |
91.127502 |
39648000 |
| AMZN |
2019-09-18 |
90.851997 |
91.102997 |
89.775002 |
90.873001 |
50112000 |
| AMZN |
2019-09-19 |
91.051003 |
91.628502 |
90.894997 |
91.074997 |
40630000 |
| AMZN |
2019-09-20 |
91.085503 |
91.531502 |
89.045998 |
89.708 |
106838000 |
| AMZN |
2019-09-23 |
88.849998 |
89.635002 |
88.365997 |
89.264999 |
58446000 |
| AMZN |
2019-09-24 |
89.530502 |
89.7855 |
86.777496 |
87.080498 |
92320000 |
| AMZN |
2019-09-25 |
87.367996 |
88.650002 |
86.150002 |
88.416496 |
69864000 |
| AMZN |
2019-09-26 |
88.139503 |
88.168503 |
86.574997 |
86.991997 |
70736000 |
| AMZN |
2019-09-27 |
87.400002 |
87.456001 |
85.691002 |
86.272499 |
78144000 |
| AMZN |
2019-09-30 |
86.349503 |
86.873001 |
85.460999 |
86.795502 |
52894000 |
| AMZN |
2019-10-01 |
87.300003 |
87.779999 |
86.420502 |
86.782501 |
61690000 |
| AMZN |
2019-10-02 |
86.387001 |
86.444504 |
85.25 |
85.661499 |
66022000 |
| AMZN |
2019-10-03 |
85.650002 |
86.25 |
84.252998 |
86.221001 |
69364000 |
| AMZN |
2019-10-04 |
86.301003 |
87.028999 |
85.961502 |
86.982498 |
49438000 |
| AMZN |
2019-10-07 |
86.581497 |
87.391502 |
86.184998 |
86.633003 |
43094000 |
| AMZN |
2019-10-08 |
86.124496 |
86.349998 |
85.25 |
85.275497 |
50840000 |
| AMZN |
2019-10-09 |
85.980499 |
86.497498 |
85.718002 |
86.099503 |
40870000 |
| AMZN |
2019-10-10 |
86.262001 |
86.914497 |
85.6875 |
86.013 |
51504000 |
| AMZN |
2019-10-11 |
87.146004 |
87.272499 |
86.492996 |
86.596001 |
65100000 |
| AMZN |
2019-10-14 |
86.445503 |
87.094498 |
86.099998 |
86.821503 |
38204000 |
| AMZN |
2019-10-15 |
87.107002 |
88.822502 |
87.030998 |
88.369003 |
62234000 |
| AMZN |
2019-10-16 |
88.666496 |
89.311996 |
88.526001 |
88.871498 |
55268000 |
| AMZN |
2019-10-17 |
89.824501 |
89.942497 |
89.100998 |
89.374001 |
52948000 |
| AMZN |
2019-10-18 |
89.389999 |
89.698997 |
87.459999 |
87.875504 |
67250000 |
| AMZN |
2019-10-21 |
88.483002 |
89.293999 |
88.25 |
89.282997 |
42608000 |
| AMZN |
2019-10-22 |
89.407501 |
89.488998 |
88.099998 |
88.286499 |
42234000 |
| AMZN |
2019-10-23 |
88.065002 |
88.502502 |
87.099998 |
88.108498 |
42764000 |
| AMZN |
2019-10-24 |
88.554497 |
89.417 |
88.013496 |
89.039001 |
88922000 |
| AMZN |
2019-10-25 |
84.877502 |
88.210503 |
84.75 |
88.066498 |
192528000 |
| AMZN |
2019-10-28 |
87.403 |
88.934998 |
87.125 |
88.853996 |
74178000 |
| AMZN |
2019-10-29 |
88.740501 |
88.849998 |
87.790497 |
88.135498 |
45538000 |
| AMZN |
2019-10-30 |
88.012001 |
89.119003 |
87.956001 |
88.999496 |
48988000 |
| AMZN |
2019-10-31 |
88.7995 |
89.599998 |
88.573997 |
88.833 |
55624000 |
| AMZN |
2019-11-01 |
89.400497 |
89.872498 |
89.260498 |
89.571999 |
55808000 |
| AMZN |
2019-11-04 |
90.050499 |
90.752998 |
90.050499 |
90.233002 |
55438000 |
| AMZN |
2019-11-05 |
90.458 |
90.512497 |
89.699997 |
90.085503 |
37710000 |
| AMZN |
2019-11-06 |
90.050003 |
90.125 |
89.429001 |
89.788498 |
40596000 |
| AMZN |
2019-11-07 |
90.188004 |
90.294998 |
89.174004 |
89.410004 |
53022000 |
| AMZN |
2019-11-08 |
89.394501 |
89.494003 |
88.702003 |
89.293999 |
42466000 |
| AMZN |
2019-11-11 |
88.900002 |
89.0 |
88.356499 |
88.582497 |
38920000 |
| AMZN |
2019-11-12 |
88.733002 |
89.310997 |
88.595497 |
88.900002 |
40752000 |
| AMZN |
2019-11-13 |
88.669502 |
88.75 |
87.365997 |
87.655502 |
59790000 |
| AMZN |
2019-11-14 |
87.571503 |
88.329498 |
87.477997 |
87.730003 |
45296000 |
| AMZN |
2019-11-15 |
88.002502 |
88.084 |
86.642998 |
86.974503 |
78552000 |
| AMZN |
2019-11-18 |
86.915001 |
87.684998 |
86.135498 |
87.626503 |
56790000 |
| AMZN |
2019-11-19 |
87.849503 |
88.033997 |
87.151497 |
87.639503 |
45416000 |
| AMZN |
2019-11-20 |
87.457001 |
88.125999 |
86.706001 |
87.276497 |
55800000 |
| AMZN |
2019-11-21 |
87.150002 |
87.343498 |
86.517998 |
86.735497 |
53258000 |
| AMZN |
2019-11-22 |
86.950996 |
87.321503 |
86.550003 |
87.286003 |
49582000 |
| AMZN |
2019-11-25 |
87.662498 |
88.871002 |
87.662003 |
88.692001 |
69724000 |
| AMZN |
2019-11-26 |
88.996002 |
89.851501 |
88.917503 |
89.847 |
63624000 |
| AMZN |
2019-11-27 |
90.050003 |
91.224998 |
89.865501 |
90.925499 |
60512000 |
| AMZN |
2019-11-29 |
90.889 |
91.234497 |
90.039497 |
90.040001 |
38468000 |
| AMZN |
2019-12-02 |
90.220001 |
90.277496 |
88.134003 |
89.080002 |
78512000 |
| AMZN |
2019-12-03 |
88.0 |
88.643501 |
87.361504 |
88.498001 |
67618000 |
| AMZN |
2019-12-04 |
88.7005 |
89.454498 |
88.011002 |
88.0345 |
53402000 |
| AMZN |
2019-12-05 |
88.175003 |
88.175003 |
87.0 |
87.024002 |
56476000 |
| AMZN |
2019-12-06 |
87.559998 |
87.720001 |
87.0065 |
87.580002 |
62348000 |
| AMZN |
2019-12-09 |
87.532997 |
88.344498 |
87.280502 |
87.475502 |
48856000 |
| AMZN |
2019-12-10 |
87.370003 |
87.533501 |
86.75 |
86.960503 |
50286000 |
| AMZN |
2019-12-11 |
87.083504 |
87.5 |
86.7855 |
87.435997 |
41952000 |
| AMZN |
2019-12-12 |
87.5 |
88.199997 |
87.272003 |
88.016502 |
61918000 |
| AMZN |
2019-12-13 |
88.25 |
88.449501 |
87.75 |
88.046997 |
54914000 |
| AMZN |
2019-12-16 |
88.349998 |
88.474998 |
87.852501 |
88.460503 |
62904000 |
| AMZN |
2019-12-17 |
88.900497 |
89.599998 |
88.869499 |
89.532997 |
72888000 |
| AMZN |
2019-12-18 |
89.750999 |
89.910004 |
89.117996 |
89.2015 |
67028000 |
| AMZN |
2019-12-19 |
89.025002 |
89.649498 |
88.703003 |
89.613998 |
53056000 |
| AMZN |
2019-12-20 |
89.981003 |
90.148499 |
89.122498 |
89.324997 |
103016000 |
| AMZN |
2019-12-23 |
89.413002 |
89.650002 |
89.225502 |
89.650002 |
42728000 |
| AMZN |
2019-12-24 |
89.690498 |
89.778503 |
89.378998 |
89.460503 |
17626000 |
| AMZN |
2019-12-26 |
90.050499 |
93.523003 |
89.974998 |
93.438499 |
120108000 |
| AMZN |
2019-12-27 |
94.146004 |
95.07 |
93.300499 |
93.489998 |
123732000 |
| AMZN |
2019-12-30 |
93.699997 |
94.199997 |
92.030998 |
92.344498 |
73494000 |
| AMZN |
2019-12-31 |
92.099998 |
92.663002 |
91.611504 |
92.391998 |
50130000 |
| AMZN |
2020-01-02 |
93.75 |
94.900497 |
93.207497 |
94.900497 |
80580000 |
| AMZN |
2020-01-03 |
93.224998 |
94.309998 |
93.224998 |
93.748497 |
75288000 |
| AMZN |
2020-01-06 |
93.0 |
95.184502 |
93.0 |
95.143997 |
81236000 |
| AMZN |
2020-01-07 |
95.224998 |
95.694504 |
94.601997 |
95.343002 |
80898000 |
| AMZN |
2020-01-08 |
94.902 |
95.550003 |
94.321999 |
94.598503 |
70160000 |
| AMZN |
2020-01-09 |
95.494499 |
95.890999 |
94.790001 |
95.052498 |
63346000 |
| AMZN |
2020-01-10 |
95.268501 |
95.347 |
94.0 |
94.157997 |
57074000 |
| AMZN |
2020-01-13 |
94.565498 |
94.900002 |
94.040001 |
94.565002 |
55616000 |
| AMZN |
2020-01-14 |
94.293999 |
94.355499 |
92.927498 |
93.472 |
68818000 |
| AMZN |
2020-01-15 |
93.612503 |
93.943001 |
92.754501 |
93.100998 |
57932000 |
| AMZN |
2020-01-16 |
94.149498 |
94.279503 |
93.301003 |
93.897003 |
53190000 |
| AMZN |
2020-01-17 |
94.294502 |
94.332001 |
92.862503 |
93.236 |
79946000 |
| AMZN |
2020-01-21 |
93.25 |
94.713501 |
93.0 |
94.599998 |
74156000 |
| AMZN |
2020-01-22 |
94.804497 |
95.125 |
94.167 |
94.373001 |
64326000 |
| AMZN |
2020-01-23 |
94.255501 |
94.499001 |
93.638 |
94.228996 |
49692000 |
| AMZN |
2020-01-24 |
94.568497 |
94.749496 |
92.372002 |
93.082001 |
75324000 |
| AMZN |
2020-01-27 |
91.0 |
92.050003 |
90.766998 |
91.417 |
70570000 |
| AMZN |
2020-01-28 |
92.025002 |
92.905502 |
91.500999 |
92.662498 |
56160000 |
| AMZN |
2020-01-29 |
93.199997 |
93.737503 |
92.750999 |
92.900002 |
41760000 |
| AMZN |
2020-01-30 |
92.900002 |
93.643501 |
92.530502 |
93.533997 |
126548000 |
| AMZN |
2020-01-31 |
102.573502 |
102.786003 |
100.113503 |
100.435997 |
311346000 |
| AMZN |
2020-02-03 |
100.529999 |
102.425003 |
100.012497 |
100.209999 |
117834000 |
| AMZN |
2020-02-04 |
101.494003 |
102.989998 |
100.768501 |
102.483498 |
105786000 |
| AMZN |
2020-02-05 |
103.551003 |
103.551003 |
101.599998 |
101.9935 |
87524000 |
| AMZN |
2020-02-06 |
102.051003 |
102.815002 |
101.239998 |
102.511497 |
63660000 |
| AMZN |
2020-02-07 |
102.099503 |
104.926498 |
101.904999 |
103.963997 |
101906000 |
| AMZN |
2020-02-10 |
104.250504 |
106.779999 |
104.248001 |
106.695503 |
101124000 |
| AMZN |
2020-02-11 |
107.544998 |
109.297501 |
106.800003 |
107.540001 |
114920000 |
| AMZN |
2020-02-12 |
108.160004 |
109.012497 |
107.764503 |
108.0 |
66686000 |
| AMZN |
2020-02-13 |
107.249496 |
108.514 |
107.099998 |
107.4935 |
60636000 |
| AMZN |
2020-02-14 |
107.783997 |
107.952003 |
106.294502 |
106.7435 |
52124000 |
| AMZN |
2020-02-18 |
106.250999 |
108.303497 |
106.205498 |
107.783501 |
58912000 |
| AMZN |
2020-02-19 |
108.389999 |
109.254997 |
108.056 |
108.511002 |
51224000 |
| AMZN |
2020-02-20 |
108.653503 |
108.8395 |
106.372498 |
107.654999 |
62626000 |
| AMZN |
2020-02-21 |
107.107498 |
107.227501 |
104.400002 |
104.7985 |
92926000 |
| AMZN |
2020-02-24 |
100.158997 |
101.964996 |
99.398499 |
100.4645 |
130940000 |
| AMZN |
2020-02-25 |
101.320999 |
101.730003 |
97.920998 |
98.637001 |
124382000 |
| AMZN |
2020-02-26 |
98.514 |
100.733498 |
98.022499 |
98.9795 |
104492000 |
| AMZN |
2020-02-27 |
96.719002 |
98.75 |
94.138 |
94.214996 |
162880000 |
| AMZN |
2020-02-28 |
90.731499 |
94.487999 |
90.556503 |
94.1875 |
189620000 |
| AMZN |
2020-03-02 |
95.324501 |
97.725502 |
93.5 |
97.697502 |
135234000 |
| AMZN |
2020-03-03 |
98.768501 |
99.816498 |
94.404503 |
95.449501 |
150690000 |
| AMZN |
2020-03-04 |
97.328499 |
98.900002 |
96.099998 |
98.791496 |
95458000 |
| AMZN |
2020-03-05 |
96.650002 |
98.036003 |
95.5 |
96.2015 |
94964000 |
| AMZN |
2020-03-06 |
93.75 |
95.543503 |
93.474998 |
95.054497 |
105472000 |
| AMZN |
2020-03-09 |
88.693001 |
93.138496 |
88.064499 |
90.030502 |
156264000 |
| AMZN |
2020-03-10 |
93.543999 |
94.713501 |
90.908501 |
94.591003 |
142666000 |
| AMZN |
2020-03-11 |
92.892502 |
93.566002 |
90.074997 |
91.042999 |
112496000 |
| AMZN |
2020-03-12 |
86.098999 |
88.25 |
83.75 |
83.830498 |
226924000 |
| AMZN |
2020-03-13 |
87.75 |
89.315498 |
84.030998 |
89.25 |
176194000 |
| AMZN |
2020-03-16 |
82.0755 |
87.972504 |
81.301498 |
84.457497 |
178346000 |
| AMZN |
2020-03-17 |
88.773499 |
92.889 |
84.461998 |
90.391998 |
218342000 |
| AMZN |
2020-03-18 |
87.5 |
92.083 |
87.25 |
91.5 |
192904000 |
| AMZN |
2020-03-19 |
93.0 |
97.25 |
91.6325 |
94.046501 |
207998000 |
| AMZN |
2020-03-20 |
96.315498 |
97.849998 |
91.036499 |
92.304497 |
196358000 |
| AMZN |
2020-03-23 |
91.387497 |
95.970001 |
90.599998 |
95.141502 |
156170000 |
| AMZN |
2020-03-24 |
97.574997 |
97.75 |
95.016998 |
97.004997 |
142942000 |
| AMZN |
2020-03-25 |
96.0345 |
97.513 |
94.289001 |
94.292 |
129582000 |
| AMZN |
2020-03-26 |
95.099998 |
97.824501 |
94.4645 |
97.774498 |
124426000 |
| AMZN |
2020-03-27 |
96.542999 |
96.989502 |
94.996002 |
95.004997 |
107758000 |
| AMZN |
2020-03-30 |
96.141502 |
98.681503 |
95.616997 |
98.197502 |
122522000 |
| AMZN |
2020-03-31 |
98.217499 |
99.651001 |
97.2005 |
97.486 |
102472000 |
| AMZN |
2020-04-01 |
96.648499 |
97.248001 |
94.650002 |
95.385002 |
82438000 |
| AMZN |
2020-04-02 |
95.082001 |
96.376503 |
94.5 |
95.941498 |
86720000 |
| AMZN |
2020-04-03 |
95.557503 |
96.316498 |
94.457497 |
95.329498 |
72198000 |
| AMZN |
2020-04-06 |
96.800003 |
99.926003 |
96.500999 |
99.879501 |
115464000 |
| AMZN |
2020-04-07 |
100.855499 |
101.786003 |
99.880997 |
100.580002 |
102280000 |
| AMZN |
2020-04-08 |
101.050003 |
102.199997 |
100.557503 |
102.150002 |
79546000 |
| AMZN |
2020-04-09 |
102.214996 |
102.650002 |
100.883003 |
102.138 |
92930000 |
| AMZN |
2020-04-13 |
102.0 |
109.0 |
101.900002 |
108.443497 |
134334000 |
| AMZN |
2020-04-14 |
110.023499 |
114.599998 |
109.310501 |
114.166 |
161744000 |
| AMZN |
2020-04-15 |
112.884003 |
116.668503 |
112.25 |
115.384003 |
137332000 |
| AMZN |
2020-04-16 |
117.300003 |
123.050003 |
116.75 |
120.4095 |
240764000 |
| AMZN |
2020-04-17 |
118.616501 |
120.0 |
115.801003 |
118.75 |
158600000 |
| AMZN |
2020-04-20 |
119.497498 |
122.249001 |
119.302498 |
119.680496 |
115414000 |
| AMZN |
2020-04-21 |
120.830498 |
121.415497 |
113.983002 |
116.405998 |
149534000 |
| AMZN |
2020-04-22 |
118.449997 |
119.699997 |
117.550003 |
118.1745 |
84244000 |
| AMZN |
2020-04-23 |
119.999001 |
121.210999 |
119.103996 |
119.972504 |
101332000 |
| AMZN |
2020-04-24 |
120.849998 |
121.0215 |
119.099998 |
120.511002 |
76498000 |
| AMZN |
2020-04-27 |
122.160004 |
122.244003 |
118.150002 |
118.800003 |
112912000 |
| AMZN |
2020-04-28 |
118.605003 |
118.675003 |
115.300003 |
115.704002 |
105388000 |
| AMZN |
2020-04-29 |
116.500504 |
119.594498 |
115.5 |
118.635498 |
91832000 |
| AMZN |
2020-04-30 |
120.991997 |
123.75 |
119.800499 |
123.699997 |
190692000 |
| AMZN |
2020-05-01 |
116.839996 |
118.122002 |
112.9095 |
114.302002 |
195452000 |
| AMZN |
2020-05-04 |
112.819 |
116.348999 |
112.819 |
115.7995 |
97318000 |
| AMZN |
2020-05-05 |
117.0 |
117.550003 |
115.356499 |
115.889999 |
64850000 |
| AMZN |
2020-05-06 |
116.472 |
117.872498 |
116.0 |
117.563004 |
62356000 |
| AMZN |
2020-05-07 |
118.738998 |
118.800003 |
117.155502 |
118.380501 |
67928000 |
| AMZN |
2020-05-08 |
118.607002 |
119.362 |
117.849998 |
118.980499 |
64132000 |
| AMZN |
2020-05-11 |
118.735001 |
120.983498 |
118.605499 |
120.449997 |
65184000 |
| AMZN |
2020-05-12 |
120.592499 |
120.949997 |
117.75 |
117.847504 |
61498000 |
| AMZN |
2020-05-13 |
118.339996 |
120.385002 |
116.889999 |
118.396004 |
95658000 |
| AMZN |
2020-05-14 |
118.050499 |
119.568497 |
117.6605 |
119.442497 |
72962000 |
| AMZN |
2020-05-15 |
118.426003 |
120.550003 |
117.818497 |
120.488998 |
84700000 |
| AMZN |
2020-05-18 |
120.217499 |
121.650002 |
119.2005 |
121.313004 |
87144000 |
| AMZN |
2020-05-19 |
121.491501 |
124.25 |
121.448502 |
122.466499 |
86410000 |
| AMZN |
2020-05-20 |
123.893501 |
125.000504 |
123.363503 |
124.897003 |
79962000 |
| AMZN |
2020-05-21 |
125.0 |
126.272499 |
122.126999 |
122.336998 |
102288000 |
| AMZN |
2020-05-22 |
122.750504 |
123.4925 |
121.5065 |
121.844002 |
57342000 |
| AMZN |
2020-05-26 |
122.900002 |
123.099998 |
120.703003 |
121.093002 |
71364000 |
| AMZN |
2020-05-27 |
120.249496 |
120.679001 |
116.5 |
120.519501 |
101138000 |
| AMZN |
2020-05-28 |
119.216499 |
121.848503 |
118.911499 |
120.055 |
63804000 |
| AMZN |
2020-05-29 |
120.796997 |
122.1185 |
119.910004 |
122.1185 |
70198000 |
| AMZN |
2020-06-01 |
122.400002 |
123.846497 |
122.208504 |
123.552002 |
58578000 |
| AMZN |
2020-06-02 |
123.349998 |
123.676498 |
122.265503 |
123.620499 |
50598000 |
| AMZN |
2020-06-03 |
123.400497 |
124.400002 |
123.058502 |
123.919998 |
53420000 |
| AMZN |
2020-06-04 |
123.871498 |
125.376999 |
122.500504 |
123.029999 |
58974000 |
| AMZN |
2020-06-05 |
122.225502 |
124.432503 |
121.856499 |
124.150002 |
66128000 |
| AMZN |
2020-06-08 |
125.010002 |
126.5 |
124.366997 |
126.203003 |
79414000 |
| AMZN |
2020-06-09 |
126.472 |
131.321503 |
126.25 |
130.042999 |
103520000 |
| AMZN |
2020-06-10 |
132.25 |
136.117493 |
131.313004 |
132.372498 |
98920000 |
| AMZN |
2020-06-11 |
130.175003 |
133.569 |
126.811501 |
127.898003 |
116002000 |
| AMZN |
2020-06-12 |
130.060501 |
131.074005 |
125.167503 |
127.250999 |
108722000 |
| AMZN |
2020-06-15 |
126.330002 |
129.199997 |
125.400002 |
128.634003 |
77302000 |
| AMZN |
2020-06-16 |
131.0 |
131.0 |
128.800003 |
130.763504 |
71712000 |
| AMZN |
2020-06-17 |
132.375 |
132.75 |
131.591003 |
132.048996 |
59186000 |
| AMZN |
2020-06-18 |
132.350494 |
132.981995 |
131.805496 |
132.699005 |
49756000 |
| AMZN |
2020-06-19 |
133.904007 |
134.871506 |
132.949997 |
133.750504 |
115540000 |
| AMZN |
2020-06-22 |
134.225006 |
135.75 |
133.449997 |
135.690994 |
64176000 |
| AMZN |
2020-06-23 |
136.300995 |
139.155502 |
135.901993 |
138.220505 |
84634000 |
| AMZN |
2020-06-24 |
139.0 |
139.800003 |
136.050003 |
136.720001 |
90532000 |
| AMZN |
2020-06-25 |
136.977493 |
137.811493 |
135.606995 |
137.729004 |
59374000 |
| AMZN |
2020-06-26 |
138.753006 |
139.128494 |
134.399994 |
134.643494 |
130016000 |
| AMZN |
2020-06-29 |
134.500504 |
134.839996 |
131.503998 |
134.018997 |
84468000 |
| AMZN |
2020-06-30 |
134.253494 |
138.481506 |
133.751495 |
137.940994 |
75394000 |
| AMZN |
2020-07-01 |
137.899506 |
144.75 |
137.699997 |
143.934998 |
127268000 |
| AMZN |
2020-07-02 |
145.600494 |
147.778 |
143.554993 |
144.514999 |
131868000 |
| AMZN |
2020-07-06 |
146.748505 |
152.994003 |
146.5 |
152.852005 |
137612000 |
| AMZN |
2020-07-07 |
152.927505 |
153.477493 |
149.5 |
150.005997 |
105150000 |
| AMZN |
2020-07-08 |
151.130493 |
154.198502 |
150.621506 |
154.055496 |
100752000 |
| AMZN |
2020-07-09 |
155.7995 |
159.694 |
153.699997 |
159.1315 |
127774000 |
| AMZN |
2020-07-10 |
159.587997 |
160.75 |
156.785004 |
160.0 |
109720000 |
| AMZN |
2020-07-13 |
162.552994 |
167.214493 |
153.419495 |
155.199997 |
154408000 |
| AMZN |
2020-07-14 |
154.449997 |
156.369003 |
147.5 |
154.199997 |
144638000 |
| AMZN |
2020-07-15 |
154.011505 |
154.917496 |
148.658997 |
150.443497 |
115778000 |
| AMZN |
2020-07-16 |
148.552994 |
151.600006 |
145.911499 |
149.994995 |
127884000 |
| AMZN |
2020-07-17 |
150.449997 |
151.199997 |
147.422501 |
148.098495 |
95226000 |
| AMZN |
2020-07-20 |
150.009995 |
160.067993 |
149.701004 |
159.841995 |
151964000 |
| AMZN |
2020-07-21 |
161.624496 |
162.029007 |
155.285995 |
156.914505 |
122426000 |
| AMZN |
2020-07-22 |
156.25 |
157.5 |
153.263 |
154.995499 |
82084000 |
| AMZN |
2020-07-23 |
154.913498 |
154.913498 |
148.5 |
149.327499 |
113138000 |
| AMZN |
2020-07-24 |
146.5 |
151.578995 |
144.399994 |
150.445496 |
112648000 |
| AMZN |
2020-07-27 |
153.100006 |
154.899994 |
150.788498 |
152.760498 |
83410000 |
| AMZN |
2020-07-28 |
152.713501 |
153.854507 |
149.787994 |
150.016495 |
62534000 |
| AMZN |
2020-07-29 |
151.5495 |
151.957993 |
149.838501 |
151.676498 |
59482000 |
| AMZN |
2020-07-30 |
150.699997 |
154.600006 |
150.25 |
152.593994 |
122566000 |
| AMZN |
2020-07-31 |
162.199997 |
162.341003 |
157.550003 |
158.233994 |
161710000 |
| AMZN |
2020-08-03 |
159.025497 |
159.199997 |
155.199997 |
155.594498 |
101494000 |
| AMZN |
2020-08-04 |
155.060501 |
158.362 |
155.060501 |
156.941498 |
93886000 |
| AMZN |
2020-08-05 |
157.188507 |
160.679504 |
156.365005 |
160.251495 |
78330000 |
| AMZN |
2020-08-06 |
159.718002 |
162.373505 |
158.2715 |
161.25 |
78812000 |
| AMZN |
2020-08-07 |
161.2005 |
162.040497 |
157.033493 |
158.373001 |
78722000 |
| AMZN |
2020-08-10 |
158.515503 |
158.625504 |
155.076004 |
157.408005 |
63346000 |
| AMZN |
2020-08-11 |
155.660004 |
157.960999 |
153.649994 |
154.033493 |
74362000 |
| AMZN |
2020-08-12 |
155.399994 |
158.719498 |
155.070999 |
158.112 |
70442000 |
| AMZN |
2020-08-13 |
159.149506 |
160.876007 |
157.75 |
158.050995 |
62980000 |
| AMZN |
2020-08-14 |
158.908997 |
158.912003 |
156.0 |
157.401001 |
55034000 |
| AMZN |
2020-08-17 |
158.656006 |
159.748505 |
157.709 |
159.120499 |
53824000 |
| AMZN |
2020-08-18 |
160.600006 |
166.0 |
160.291 |
165.624496 |
106920000 |
| AMZN |
2020-08-19 |
165.150497 |
165.794998 |
162.800003 |
163.024002 |
83702000 |
| AMZN |
2020-08-20 |
162.600006 |
165.630997 |
161.899994 |
164.8685 |
66650000 |
| AMZN |
2020-08-21 |
164.75 |
165.720001 |
163.769501 |
164.235992 |
71518000 |
| AMZN |
2020-08-24 |
165.507507 |
169.016006 |
162.878006 |
165.373001 |
93326000 |
| AMZN |
2020-08-25 |
164.749496 |
167.869995 |
163.350006 |
167.324493 |
79856000 |
| AMZN |
2020-08-26 |
167.555496 |
172.587006 |
167.2285 |
172.092499 |
130174000 |
| AMZN |
2020-08-27 |
172.502502 |
172.649994 |
168.899994 |
170.0 |
85296000 |
| AMZN |
2020-08-28 |
171.149994 |
171.668503 |
169.324997 |
170.089996 |
57940000 |
| AMZN |
2020-08-31 |
170.449493 |
174.75 |
170.25 |
172.548004 |
83718000 |
| AMZN |
2020-09-01 |
174.479004 |
175.693497 |
173.350006 |
174.955994 |
68644000 |
| AMZN |
2020-09-02 |
177.350006 |
177.612503 |
174.334503 |
176.572495 |
78630000 |
| AMZN |
2020-09-03 |
174.25 |
174.420502 |
165.149994 |
168.399994 |
163222000 |
| AMZN |
2020-09-04 |
165.899994 |
169.074997 |
155.556503 |
164.731003 |
175636000 |
| AMZN |
2020-09-08 |
157.199997 |
162.542496 |
156.5 |
157.492004 |
121884000 |
| AMZN |
2020-09-09 |
160.149506 |
165.158997 |
159.25 |
163.430496 |
103774000 |
| AMZN |
2020-09-10 |
165.360992 |
167.494507 |
158.527496 |
158.755493 |
106614000 |
| AMZN |
2020-09-11 |
160.434494 |
160.867004 |
154.199005 |
155.811005 |
101880000 |
| AMZN |
2020-09-14 |
158.647003 |
159.369507 |
154.800003 |
155.148499 |
90592000 |
| AMZN |
2020-09-15 |
156.807999 |
158.751007 |
155.445999 |
157.806503 |
80430000 |
| AMZN |
2020-09-16 |
158.999496 |
159.362 |
153.707504 |
153.904999 |
90244000 |
| AMZN |
2020-09-17 |
150.462494 |
151.471497 |
148.627502 |
150.436493 |
128982000 |
| AMZN |
2020-09-18 |
151.587006 |
151.889999 |
145.276993 |
147.745499 |
177852000 |
| AMZN |
2020-09-21 |
145.324997 |
148.100006 |
143.550003 |
148.023499 |
122358000 |
| AMZN |
2020-09-22 |
151.692001 |
156.699493 |
150.009995 |
156.449493 |
138976000 |
| AMZN |
2020-09-23 |
156.0215 |
156.350006 |
149.619003 |
149.992996 |
113054000 |
| AMZN |
2020-09-24 |
148.889496 |
153.464996 |
148.25 |
150.989502 |
110588000 |
| AMZN |
2020-09-25 |
152.742996 |
155.076996 |
149.949997 |
154.7565 |
92304000 |
| AMZN |
2020-09-28 |
157.442505 |
158.751999 |
155.858505 |
158.702499 |
84484000 |
| AMZN |
2020-09-29 |
158.769501 |
159.412994 |
156.626999 |
157.244003 |
69916000 |
| AMZN |
2020-09-30 |
157.057007 |
160.643997 |
156.699493 |
157.436493 |
97922000 |
| AMZN |
2020-10-01 |
160.399994 |
161.199997 |
158.600006 |
161.063004 |
99438000 |
| AMZN |
2020-10-02 |
157.681503 |
159.789993 |
156.149994 |
156.25 |
112262000 |
| AMZN |
2020-10-05 |
157.292007 |
160.126495 |
157.042496 |
159.960007 |
75506000 |
| AMZN |
2020-10-06 |
158.25 |
159.100006 |
154.5 |
154.998001 |
101738000 |
| AMZN |
2020-10-07 |
156.75 |
160.0 |
156.619507 |
159.7845 |
86188000 |
| AMZN |
2020-10-08 |
161.249496 |
161.664505 |
158.749496 |
159.527496 |
63482000 |
| AMZN |
2020-10-09 |
160.5 |
164.449493 |
159.891495 |
164.332504 |
98158000 |
| AMZN |
2020-10-12 |
167.496994 |
174.811996 |
166.977493 |
172.1465 |
167284000 |
| AMZN |
2020-10-13 |
173.399506 |
174.619003 |
171.210999 |
172.181503 |
114894000 |
| AMZN |
2020-10-14 |
172.350006 |
173.244003 |
167.0 |
168.185501 |
116254000 |
| AMZN |
2020-10-15 |
164.600494 |
167.794006 |
164.0 |
166.932495 |
104468000 |
| AMZN |
2020-10-16 |
168.161499 |
169.983002 |
158.0 |
163.635498 |
129488000 |
| AMZN |
2020-10-19 |
164.980499 |
166.449997 |
159.636993 |
160.360504 |
104472000 |
| AMZN |
2020-10-20 |
161.113998 |
163.300003 |
159.600494 |
160.850494 |
90194000 |
| AMZN |
2020-10-21 |
160.625 |
161.694 |
158.0 |
159.246994 |
91854000 |
| AMZN |
2020-10-22 |
159.4935 |
159.9375 |
156.097 |
158.820007 |
84240000 |
| AMZN |
2020-10-23 |
159.550003 |
160.266495 |
157.0 |
160.220001 |
69334000 |
| AMZN |
2020-10-26 |
159.936996 |
164.149002 |
157.664993 |
160.352005 |
118024000 |
| AMZN |
2020-10-27 |
161.246994 |
164.582993 |
160.565002 |
164.316498 |
85820000 |
| AMZN |
2020-10-28 |
162.464996 |
163.201004 |
158.123505 |
158.139008 |
111766000 |
| AMZN |
2020-10-29 |
160.063507 |
162.862503 |
158.199997 |
160.550507 |
131930000 |
| AMZN |
2020-10-30 |
157.887497 |
158.350006 |
150.949997 |
151.807495 |
167728000 |
| AMZN |
2020-11-02 |
153.087006 |
153.985504 |
147.505997 |
150.223999 |
145148000 |
| AMZN |
2020-11-03 |
150.926498 |
153.744995 |
149.048996 |
152.420502 |
97958000 |
| AMZN |
2020-11-04 |
157.999496 |
162.242493 |
156.986496 |
162.057999 |
136780000 |
| AMZN |
2020-11-05 |
165.998505 |
168.339996 |
164.444 |
166.100006 |
115786000 |
| AMZN |
2020-11-06 |
165.231995 |
166.100006 |
161.600006 |
165.568497 |
92946000 |
| AMZN |
2020-11-09 |
161.551498 |
164.449997 |
155.605499 |
157.186996 |
143808000 |
| AMZN |
2020-11-10 |
154.751007 |
155.699997 |
150.973999 |
151.751007 |
131820000 |
| AMZN |
2020-11-11 |
153.089005 |
156.957504 |
152.5 |
156.869507 |
87338000 |
| AMZN |
2020-11-12 |
157.997498 |
158.794006 |
154.302505 |
155.514008 |
87240000 |
| AMZN |
2020-11-13 |
156.100006 |
157.085999 |
154.269501 |
156.440506 |
75124000 |
| AMZN |
2020-11-16 |
154.660004 |
157.134995 |
153.634506 |
156.552994 |
76174000 |
| AMZN |
2020-11-17 |
159.177002 |
159.462494 |
156.763 |
156.783005 |
68894000 |
| AMZN |
2020-11-18 |
156.699997 |
157.0 |
155.255005 |
155.272995 |
58336000 |
| AMZN |
2020-11-19 |
155.265503 |
156.25 |
154.046005 |
155.850998 |
60206000 |
| AMZN |
2020-11-20 |
155.850998 |
156.644501 |
154.902496 |
154.970001 |
67488000 |
| AMZN |
2020-11-23 |
155.835007 |
156.987503 |
153.272995 |
154.919495 |
94178000 |
| AMZN |
2020-11-24 |
155.024994 |
156.712494 |
154.313004 |
155.903 |
72042000 |
| AMZN |
2020-11-25 |
157.093506 |
159.899994 |
157.013 |
159.253494 |
75808000 |
| AMZN |
2020-11-27 |
160.563004 |
160.809494 |
159.502502 |
159.766998 |
47858000 |
| AMZN |
2020-11-30 |
160.423996 |
161.419495 |
156.277496 |
158.401993 |
81278000 |
| AMZN |
2020-12-01 |
159.425003 |
162.447495 |
157.858994 |
161.003998 |
90740000 |
| AMZN |
2020-12-02 |
161.082504 |
161.600006 |
158.662994 |
160.176498 |
62586000 |
| AMZN |
2020-12-03 |
160.272995 |
161.432007 |
159.065506 |
159.336502 |
57840000 |
| AMZN |
2020-12-04 |
159.910507 |
159.910507 |
157.938004 |
158.128998 |
58272000 |
| AMZN |
2020-12-07 |
157.824005 |
159.037994 |
157.084503 |
157.899994 |
55026000 |
| AMZN |
2020-12-08 |
157.945007 |
159.206497 |
156.001007 |
158.864502 |
65726000 |
| AMZN |
2020-12-09 |
158.394501 |
158.721497 |
154.399994 |
155.210007 |
82016000 |
| AMZN |
2020-12-10 |
154.449493 |
157.104996 |
153.800003 |
155.074493 |
60604000 |
| AMZN |
2020-12-11 |
154.832993 |
155.933502 |
153.641006 |
155.820999 |
61294000 |
| AMZN |
2020-12-14 |
157.149994 |
159.523499 |
156.300003 |
157.848495 |
83116000 |
| AMZN |
2020-12-15 |
159.050507 |
159.425003 |
156.524506 |
158.255997 |
66390000 |
| AMZN |
2020-12-16 |
158.800507 |
162.350006 |
158.184006 |
162.048004 |
88552000 |
| AMZN |
2020-12-17 |
162.5 |
163.175507 |
161.050003 |
161.804001 |
69486000 |
| AMZN |
2020-12-18 |
162.199493 |
162.470993 |
158.580002 |
160.082504 |
119914000 |
| AMZN |
2020-12-21 |
160.000504 |
161.348495 |
158.300003 |
160.309006 |
76736000 |
| AMZN |
2020-12-22 |
160.141998 |
161.100006 |
159.003998 |
160.326004 |
47388000 |
| AMZN |
2020-12-23 |
160.25 |
160.5065 |
159.208496 |
159.263504 |
41876000 |
| AMZN |
2020-12-24 |
159.695007 |
160.100006 |
158.449997 |
158.634506 |
29038000 |
| AMZN |
2020-12-28 |
159.699997 |
165.199997 |
158.634506 |
164.197998 |
113736000 |
| AMZN |
2020-12-29 |
165.496994 |
167.532501 |
164.061005 |
166.100006 |
97458000 |
| AMZN |
2020-12-30 |
167.050003 |
167.104996 |
164.123505 |
164.292496 |
64186000 |
| AMZN |
2020-12-31 |
163.75 |
164.145996 |
162.059998 |
162.846497 |
59144000 |
| AMZN |
2021-01-04 |
163.5 |
163.600006 |
157.201004 |
159.331497 |
88228000 |
| AMZN |
2021-01-05 |
158.300507 |
161.169006 |
158.253006 |
160.925507 |
53110000 |
| AMZN |
2021-01-06 |
157.324005 |
159.875504 |
156.557999 |
156.919006 |
87896000 |
| AMZN |
2021-01-07 |
157.850006 |
160.427002 |
157.75 |
158.108002 |
70290000 |
| AMZN |
2021-01-08 |
159.0 |
159.531998 |
157.110001 |
159.134995 |
70754000 |
| AMZN |
2021-01-11 |
157.400497 |
157.819 |
155.5 |
155.710495 |
73668000 |
| AMZN |
2021-01-12 |
156.0 |
157.106995 |
154.300003 |
156.041504 |
70292000 |
| AMZN |
2021-01-13 |
156.421997 |
159.497498 |
156.104004 |
158.294495 |
66424000 |
| AMZN |
2021-01-14 |
158.376007 |
158.899994 |
156.029495 |
156.373505 |
61418000 |
| AMZN |
2021-01-15 |
156.151001 |
157.127502 |
154.758499 |
155.212494 |
84880000 |
| AMZN |
2021-01-19 |
155.350006 |
157.25 |
154.800003 |
156.037994 |
66102000 |
| AMZN |
2021-01-20 |
159.099503 |
163.990005 |
158.75 |
163.169006 |
106196000 |
| AMZN |
2021-01-21 |
164.649994 |
167.427505 |
164.4785 |
165.349503 |
98722000 |
| AMZN |
2021-01-22 |
165.2155 |
166.095505 |
164.158005 |
164.611496 |
56438000 |
| AMZN |
2021-01-25 |
166.425003 |
168.194504 |
162.157501 |
164.699997 |
74996000 |
| AMZN |
2021-01-26 |
164.817993 |
166.899994 |
164.143494 |
166.306503 |
59104000 |
| AMZN |
2021-01-27 |
167.074493 |
167.326004 |
160.354004 |
161.628998 |
93204000 |
| AMZN |
2021-01-28 |
161.751999 |
165.084 |
161.434494 |
161.880997 |
62984000 |
| AMZN |
2021-01-29 |
161.5 |
161.849503 |
159.227493 |
160.309998 |
85872000 |
| AMZN |
2021-02-01 |
162.117996 |
167.513 |
161.751495 |
167.143997 |
83204000 |
| AMZN |
2021-02-02 |
169.0 |
171.386993 |
168.056503 |
169.0 |
141972000 |
| AMZN |
2021-02-03 |
171.250504 |
171.699997 |
165.431 |
165.626495 |
141776000 |
| AMZN |
2021-02-04 |
166.5 |
167.350006 |
163.887497 |
166.550003 |
73414000 |
| AMZN |
2021-02-05 |
165.949997 |
168.850006 |
165.135498 |
167.607498 |
72416000 |
| AMZN |
2021-02-08 |
167.925003 |
168.25 |
165.199997 |
166.147003 |
65148000 |
| AMZN |
2021-02-09 |
165.624496 |
166.899994 |
164.891998 |
165.25 |
44070000 |
| AMZN |
2021-02-10 |
165.699997 |
165.897507 |
162.699997 |
164.328995 |
63032000 |
| AMZN |
2021-02-11 |
164.600006 |
164.600006 |
162.403 |
163.106506 |
46028000 |
| AMZN |
2021-02-12 |
162.5 |
164.012497 |
161.665497 |
163.885498 |
46706000 |
| AMZN |
2021-02-16 |
162.702499 |
165.414993 |
162.679504 |
163.447495 |
51494000 |
| AMZN |
2021-02-17 |
163.179993 |
166.045502 |
162.975006 |
165.432007 |
65950000 |
| AMZN |
2021-02-18 |
164.121002 |
166.899994 |
163.697006 |
166.411499 |
60548000 |
| AMZN |
2021-02-19 |
166.411499 |
166.675003 |
162.287506 |
162.494995 |
86104000 |
| AMZN |
2021-02-22 |
160.406494 |
161.615997 |
158.613007 |
159.037003 |
70314000 |
| AMZN |
2021-02-23 |
156.351501 |
160.236496 |
154.679993 |
159.725006 |
93544000 |
| AMZN |
2021-02-24 |
158.337494 |
158.561493 |
156.268997 |
157.976501 |
60226000 |
| AMZN |
2021-02-25 |
156.837006 |
158.912994 |
152.388 |
152.858002 |
90676000 |
| AMZN |
2021-02-26 |
154.759995 |
156.121994 |
151.835007 |
154.6465 |
85518000 |
| AMZN |
2021-03-01 |
156.394501 |
157.477997 |
154.899506 |
157.307007 |
54582000 |
| AMZN |
2021-03-02 |
157.173492 |
158.175995 |
154.356003 |
154.726501 |
51916000 |
| AMZN |
2021-03-03 |
154.059006 |
155.389008 |
149.75 |
150.25 |
79774000 |
| AMZN |
2021-03-04 |
150.600006 |
152.906494 |
147.2715 |
148.878494 |
109632000 |
| AMZN |
2021-03-05 |
150.25 |
150.449997 |
144.050003 |
150.022995 |
107772000 |
| AMZN |
2021-03-08 |
150.75 |
153.229507 |
147.565506 |
147.597504 |
83700000 |
| AMZN |
2021-03-09 |
150.899506 |
154.548004 |
150.257507 |
153.142502 |
80600000 |
| AMZN |
2021-03-10 |
154.922501 |
155.822998 |
151.502502 |
152.882004 |
60250000 |
| AMZN |
2021-03-11 |
155.2005 |
156.589005 |
154.1465 |
155.679504 |
55528000 |
| AMZN |
2021-03-12 |
153.75 |
154.949005 |
152.274994 |
154.474503 |
48438000 |
| AMZN |
2021-03-15 |
153.7285 |
154.112 |
151.604507 |
154.084 |
58272000 |
| AMZN |
2021-03-16 |
155.248505 |
156.445496 |
153.792999 |
154.593002 |
50776000 |
| AMZN |
2021-03-17 |
153.660995 |
158.652496 |
153.511002 |
156.786499 |
62372000 |
| AMZN |
2021-03-18 |
155.050003 |
155.831497 |
151.25 |
151.399506 |
72992000 |
| AMZN |
2021-03-19 |
151.461502 |
153.864502 |
150.831497 |
153.748001 |
92508000 |
| AMZN |
2021-03-22 |
153.392502 |
156.328995 |
153.002502 |
155.543503 |
58044000 |
| AMZN |
2021-03-23 |
156.350006 |
159.100006 |
156.042496 |
156.875 |
76346000 |
| AMZN |
2021-03-24 |
157.552002 |
158.015503 |
154.257507 |
154.3535 |
59180000 |
| AMZN |
2021-03-25 |
153.649506 |
155.488998 |
151.856995 |
152.313004 |
71270000 |
| AMZN |
2021-03-26 |
152.203003 |
152.832993 |
149.800003 |
152.601501 |
66258000 |
| AMZN |
2021-03-29 |
152.772003 |
154.5625 |
151.422501 |
153.786499 |
54920000 |
| AMZN |
2021-03-30 |
153.500504 |
153.649994 |
151.699997 |
152.764496 |
46752000 |
| AMZN |
2021-03-31 |
153.203003 |
155.966507 |
153.125 |
154.703995 |
61878000 |
| AMZN |
2021-04-01 |
155.897003 |
158.121994 |
155.777496 |
158.050003 |
58806000 |
| AMZN |
2021-04-05 |
158.649994 |
161.798004 |
158.061996 |
161.336502 |
66698000 |
| AMZN |
2021-04-06 |
161.1875 |
162.365494 |
160.852005 |
161.190994 |
50756000 |
| AMZN |
2021-04-07 |
161.690002 |
165.180496 |
161.182495 |
163.969498 |
66924000 |
| AMZN |
2021-04-08 |
165.544998 |
166.225006 |
164.600006 |
164.964996 |
56242000 |
| AMZN |
2021-04-09 |
165.235001 |
168.610001 |
164.445007 |
168.610001 |
86830000 |
| AMZN |
2021-04-12 |
167.760498 |
169.751999 |
167.557495 |
168.969498 |
65636000 |
| AMZN |
2021-04-13 |
170.042496 |
171.600006 |
169.781494 |
170.0 |
66316000 |
| AMZN |
2021-04-14 |
170.201996 |
170.206497 |
166.300003 |
166.649994 |
62904000 |
| AMZN |
2021-04-15 |
168.550003 |
169.850006 |
167.600006 |
168.954498 |
64672000 |
| AMZN |
2021-04-16 |
169.0 |
170.339996 |
167.779495 |
169.972 |
63720000 |
| AMZN |
2021-04-19 |
169.516495 |
171.796494 |
168.007996 |
168.600494 |
54508000 |
| AMZN |
2021-04-20 |
168.679993 |
169.149506 |
165.800003 |
166.734497 |
52460000 |
| AMZN |
2021-04-21 |
165.800003 |
168.143005 |
165.190506 |
168.100998 |
44224000 |
| AMZN |
2021-04-22 |
168.584 |
168.643494 |
165.072495 |
165.451996 |
51612000 |
| AMZN |
2021-04-23 |
165.955002 |
168.75 |
165.425003 |
167.044006 |
63856000 |
| AMZN |
2021-04-26 |
167.399994 |
171.422501 |
166.546997 |
170.449997 |
97614000 |
| AMZN |
2021-04-27 |
172.173492 |
173.0 |
169.900497 |
170.871506 |
76542000 |
| AMZN |
2021-04-28 |
171.740005 |
174.494003 |
171.25 |
172.925003 |
92638000 |
| AMZN |
2021-04-29 |
175.255005 |
175.722504 |
171.75 |
173.565506 |
153648000 |
| AMZN |
2021-04-30 |
176.255997 |
177.699997 |
173.125 |
173.371002 |
140186000 |
| AMZN |
2021-05-03 |
174.236496 |
174.332504 |
168.634995 |
169.324493 |
117510000 |
| AMZN |
2021-05-04 |
167.809494 |
168.399002 |
163.606506 |
165.593506 |
108788000 |
| AMZN |
2021-05-05 |
166.942993 |
167.735001 |
163.218002 |
163.526993 |
74226000 |
| AMZN |
2021-05-06 |
163.5 |
165.720001 |
162.360001 |
165.318497 |
88954000 |
| AMZN |
2021-05-07 |
165.954498 |
166.544495 |
164.453506 |
164.580505 |
94206000 |
| AMZN |
2021-05-10 |
164.115997 |
164.149994 |
159.5 |
159.524506 |
116772000 |
| AMZN |
2021-05-11 |
156.813995 |
161.899994 |
156.3685 |
161.195496 |
92396000 |
| AMZN |
2021-05-12 |
159.25 |
160.397003 |
156.654999 |
157.597 |
98728000 |
| AMZN |
2021-05-13 |
159.273499 |
160.192001 |
156.649994 |
158.073502 |
67018000 |
| AMZN |
2021-05-14 |
159.278 |
161.442993 |
159.149994 |
161.145004 |
66500000 |
| AMZN |
2021-05-17 |
162.296494 |
164.637497 |
161.729507 |
163.519501 |
74478000 |
| AMZN |
2021-05-18 |
164.628998 |
165.600006 |
161.518494 |
161.613998 |
56568000 |
| AMZN |
2021-05-19 |
159.75 |
161.737503 |
159.199997 |
161.589996 |
53594000 |
| AMZN |
2021-05-20 |
162.220001 |
162.983994 |
161.809006 |
162.384003 |
52664000 |
| AMZN |
2021-05-21 |
162.5 |
162.834503 |
159.850494 |
160.154007 |
82098000 |
| AMZN |
2021-05-24 |
160.774994 |
162.897507 |
160.524994 |
162.249496 |
48456000 |
| AMZN |
2021-05-25 |
163.333496 |
163.990997 |
160.688004 |
162.952499 |
65222000 |
| AMZN |
2021-05-26 |
163.729507 |
164.786499 |
162.925507 |
163.257996 |
47680000 |
| AMZN |
2021-05-27 |
162.800003 |
163.018005 |
161.501999 |
161.505493 |
51224000 |
| AMZN |
2021-05-28 |
162.100006 |
162.399506 |
160.985001 |
161.153503 |
46596000 |
| AMZN |
2021-06-01 |
162.175003 |
162.548996 |
160.453003 |
160.932495 |
48600000 |
| AMZN |
2021-06-02 |
161.154999 |
161.75 |
160.399994 |
161.699493 |
40290000 |
| AMZN |
2021-06-03 |
160.211502 |
160.722 |
159.201508 |
159.350494 |
47966000 |
| AMZN |
2021-06-04 |
160.600006 |
161.050003 |
159.940506 |
160.311005 |
44994000 |
| AMZN |
2021-06-07 |
159.866501 |
160.399994 |
158.610001 |
159.900497 |
44316000 |
| AMZN |
2021-06-08 |
161.130493 |
163.976501 |
160.900497 |
163.205505 |
68334000 |
| AMZN |
2021-06-09 |
163.643494 |
164.878998 |
163.535004 |
164.057495 |
49110000 |
| AMZN |
2021-06-10 |
164.100494 |
167.550003 |
164.057495 |
167.482498 |
69530000 |
| AMZN |
2021-06-11 |
167.482498 |
168.328995 |
166.672501 |
167.341507 |
56348000 |
| AMZN |
2021-06-14 |
167.341507 |
169.25 |
166.774994 |
169.193497 |
51394000 |
| AMZN |
2021-06-15 |
169.199997 |
169.849503 |
168.155502 |
169.156494 |
48524000 |
| AMZN |
2021-06-16 |
169.600006 |
171.317505 |
168.026505 |
170.762497 |
84056000 |
| AMZN |
2021-06-17 |
170.158997 |
174.860001 |
170.050003 |
174.462006 |
102730000 |
| AMZN |
2021-06-18 |
173.999496 |
175.350006 |
173.685501 |
174.345001 |
104954000 |
| AMZN |
2021-06-21 |
173.820999 |
174.100006 |
171.699997 |
172.697998 |
65542000 |
| AMZN |
2021-06-22 |
172.903 |
176.188995 |
172.804504 |
175.272003 |
66902000 |
| AMZN |
2021-06-23 |
175.25 |
176.050003 |
174.160004 |
175.190994 |
56266000 |
| AMZN |
2021-06-24 |
175.382004 |
176.242996 |
171.542496 |
172.453995 |
76640000 |
| AMZN |
2021-06-25 |
173.199997 |
173.240997 |
169.709 |
170.072998 |
78820000 |
| AMZN |
2021-06-28 |
170.800003 |
172.399994 |
170.675507 |
172.194504 |
44856000 |
| AMZN |
2021-06-29 |
171.940994 |
172.801498 |
171.151505 |
172.406998 |
41968000 |
| AMZN |
2021-06-30 |
172.052994 |
173.580002 |
171.75 |
172.007996 |
48080000 |
| AMZN |
2021-07-01 |
171.730499 |
172.850006 |
170.470993 |
171.648499 |
40742000 |
| AMZN |
2021-07-02 |
172.582001 |
175.585999 |
171.845993 |
175.548996 |
63388000 |
| AMZN |
2021-07-06 |
176.505493 |
184.274002 |
176.449997 |
183.787003 |
134896000 |
| AMZN |
2021-07-07 |
185.869003 |
186.710007 |
183.945496 |
184.828995 |
106562000 |
| AMZN |
2021-07-08 |
182.177994 |
187.999496 |
181.056 |
186.570496 |
103612000 |
| AMZN |
2021-07-09 |
186.126007 |
187.399994 |
184.669998 |
185.966995 |
74964000 |
| AMZN |
2021-07-12 |
187.199997 |
187.864502 |
184.839493 |
185.927505 |
51432000 |
| AMZN |
2021-07-13 |
185.104996 |
188.654007 |
183.565994 |
183.867996 |
76918000 |
| AMZN |
2021-07-14 |
185.442505 |
185.882996 |
183.041504 |
184.084 |
65932000 |
| AMZN |
2021-07-15 |
184.710007 |
184.770004 |
181.046005 |
181.559998 |
63706000 |
| AMZN |
2021-07-16 |
181.665497 |
182.302994 |
178.522995 |
178.681503 |
80874000 |
| AMZN |
2021-07-19 |
176.628998 |
177.510498 |
174.957993 |
177.479507 |
75692000 |
| AMZN |
2021-07-20 |
178.365997 |
179.600006 |
175.899994 |
178.6595 |
65114000 |
| AMZN |
2021-07-21 |
178.819 |
179.322495 |
177.182007 |
179.259995 |
46380000 |
| AMZN |
2021-07-22 |
179.361496 |
182.001007 |
179.113495 |
181.901505 |
65308000 |
| AMZN |
2021-07-23 |
182.0 |
183.305496 |
181.102005 |
182.832001 |
48726000 |
| AMZN |
2021-07-26 |
183.658493 |
185.604004 |
182.362503 |
184.990997 |
58002000 |
| AMZN |
2021-07-27 |
184.925003 |
184.925003 |
179.307495 |
181.319504 |
82638000 |
| AMZN |
2021-07-28 |
181.688995 |
182.921005 |
180.050003 |
181.516006 |
59988000 |
| AMZN |
2021-07-29 |
181.387497 |
181.897507 |
179.000504 |
179.996002 |
110400000 |
| AMZN |
2021-07-30 |
167.397507 |
168.406998 |
165.348999 |
166.379501 |
199312000 |
| AMZN |
2021-08-02 |
167.654999 |
167.945999 |
165.850006 |
166.574005 |
67078000 |
| AMZN |
2021-08-03 |
167.035995 |
169.550003 |
164.988495 |
168.311996 |
83146000 |
| AMZN |
2021-08-04 |
168.967499 |
169.444 |
167.278 |
167.735992 |
43678000 |
| AMZN |
2021-08-05 |
167.811005 |
169.449997 |
167.046005 |
168.7995 |
48670000 |
| AMZN |
2021-08-06 |
168.75 |
168.75 |
166.451996 |
167.246994 |
52752000 |
| AMZN |
2021-08-09 |
167.180496 |
167.744003 |
166.425995 |
167.093506 |
42964000 |
| AMZN |
2021-08-10 |
167.250504 |
167.899994 |
165.75 |
166.033997 |
48252000 |
| AMZN |
2021-08-11 |
166.572495 |
166.884995 |
163.889496 |
164.605499 |
58944000 |
| AMZN |
2021-08-12 |
164.5 |
165.725494 |
163.483505 |
165.175003 |
46282000 |
| AMZN |
2021-08-13 |
165.283493 |
165.303497 |
164.149994 |
164.698502 |
41134000 |
| AMZN |
2021-08-16 |
164.149994 |
165.0 |
160.556503 |
164.949493 |
66394000 |
| AMZN |
2021-08-17 |
163.875 |
164.024506 |
161.283997 |
162.098007 |
67758000 |
| AMZN |
2021-08-18 |
162.099503 |
162.705002 |
160.0 |
160.061005 |
56086000 |
| AMZN |
2021-08-19 |
159.701004 |
161.649994 |
159.123001 |
159.387497 |
75658000 |
| AMZN |
2021-08-20 |
160.193497 |
160.390503 |
158.787994 |
159.997498 |
67168000 |
| AMZN |
2021-08-23 |
160.595001 |
164.044998 |
160.500504 |
163.293503 |
65362000 |
| AMZN |
2021-08-24 |
164.0 |
165.774506 |
163.729004 |
165.289001 |
51036000 |
| AMZN |
2021-08-25 |
165.4935 |
166.050003 |
164.307495 |
164.959 |
33606000 |
| AMZN |
2021-08-26 |
164.949997 |
166.600006 |
164.800003 |
165.800003 |
41976000 |
| AMZN |
2021-08-27 |
166.661499 |
167.615997 |
165.6875 |
167.481506 |
48048000 |
| AMZN |
2021-08-30 |
167.871506 |
172.25 |
167.761002 |
171.078506 |
63844000 |
| AMZN |
2021-08-31 |
171.240005 |
173.628998 |
169.779495 |
173.539505 |
87128000 |
| AMZN |
2021-09-01 |
174.820007 |
176.350006 |
173.761993 |
173.949997 |
72598000 |
| AMZN |
2021-09-02 |
174.738007 |
175.598007 |
172.75 |
173.156006 |
58474000 |
| AMZN |
2021-09-03 |
172.600006 |
174.133499 |
171.822006 |
173.902496 |
51514000 |
| AMZN |
2021-09-07 |
173.899994 |
176.404495 |
173.847 |
175.464493 |
54758000 |
| AMZN |
2021-09-08 |
175.582504 |
177.281494 |
174.783493 |
176.274994 |
61068000 |
| AMZN |
2021-09-09 |
176.300995 |
177.499496 |
174.018494 |
174.207993 |
54384000 |
| AMZN |
2021-09-10 |
175.091507 |
175.422501 |
173.145493 |
173.457504 |
47946000 |
| AMZN |
2021-09-13 |
174.139999 |
174.897995 |
171.899994 |
172.858505 |
51380000 |
| AMZN |
2021-09-14 |
173.777496 |
174.3405 |
171.885498 |
172.5 |
38738000 |
| AMZN |
2021-09-15 |
172.126007 |
174.270996 |
170.100494 |
173.789505 |
59150000 |
| AMZN |
2021-09-16 |
172.998001 |
174.627502 |
172.307007 |
174.412003 |
51672000 |
| AMZN |
2021-09-17 |
174.420502 |
174.870499 |
172.606506 |
173.126007 |
92332000 |
| AMZN |
2021-09-20 |
169.800003 |
170.949997 |
165.250504 |
167.786499 |
93382000 |
| AMZN |
2021-09-21 |
168.75 |
168.985001 |
166.619507 |
167.181503 |
55618000 |
| AMZN |
2021-09-22 |
167.550003 |
169.449997 |
167.052505 |
169.002502 |
48228000 |
| AMZN |
2021-09-23 |
169.002502 |
171.447998 |
169.002502 |
170.800003 |
47588000 |
| AMZN |
2021-09-24 |
170.100494 |
171.462997 |
169.669998 |
171.276001 |
42324000 |
| AMZN |
2021-09-27 |
168.574997 |
170.778503 |
166.980499 |
170.289993 |
72690000 |
| AMZN |
2021-09-28 |
167.885498 |
168.459503 |
164.505005 |
165.798004 |
88616000 |
| AMZN |
2021-09-29 |
166.105499 |
167.565002 |
164.893494 |
165.056 |
51246000 |
| AMZN |
2021-09-30 |
165.800003 |
166.392502 |
163.699493 |
164.251999 |
56848000 |
| AMZN |
2021-10-01 |
164.4505 |
165.458496 |
162.796997 |
164.162994 |
56712000 |
| AMZN |
2021-10-04 |
163.969498 |
163.999496 |
158.8125 |
159.488998 |
90462000 |
| AMZN |
2021-10-05 |
160.225006 |
163.036499 |
160.123001 |
161.050003 |
65384000 |
| AMZN |
2021-10-06 |
160.676498 |
163.216995 |
159.931 |
163.100494 |
50660000 |
| AMZN |
2021-10-07 |
164.576996 |
166.287506 |
164.153 |
165.121506 |
48182000 |
| AMZN |
2021-10-08 |
165.850006 |
166.071503 |
164.410004 |
164.431 |
39964000 |
| AMZN |
2021-10-11 |
163.75 |
164.629501 |
161.904999 |
162.315002 |
40684000 |
| AMZN |
2021-10-12 |
162.850006 |
163.376495 |
161.813995 |
162.366501 |
36392000 |
| AMZN |
2021-10-13 |
163.485504 |
164.419006 |
163.054504 |
164.214005 |
48402000 |
| AMZN |
2021-10-14 |
165.122498 |
165.630005 |
164.539001 |
164.992996 |
42190000 |
| AMZN |
2021-10-15 |
165.570999 |
170.520996 |
165.199997 |
170.451004 |
103598000 |
| AMZN |
2021-10-18 |
169.417999 |
172.458496 |
169.255005 |
172.337006 |
63482000 |
| AMZN |
2021-10-19 |
171.714493 |
172.734497 |
171.100006 |
172.207504 |
47722000 |
| AMZN |
2021-10-20 |
172.632996 |
173.143005 |
170.018494 |
170.753006 |
42796000 |
| AMZN |
2021-10-21 |
170.712494 |
172.014008 |
170.149994 |
171.750504 |
37628000 |
| AMZN |
2021-10-22 |
171.050003 |
171.492004 |
166.565002 |
166.777496 |
62782000 |
| AMZN |
2021-10-25 |
166.75 |
167.389999 |
164.884995 |
166.018494 |
44520000 |
| AMZN |
2021-10-26 |
167.475494 |
170.806 |
167.199005 |
168.803497 |
53966000 |
| AMZN |
2021-10-27 |
169.399994 |
171.850006 |
168.572495 |
169.624496 |
54044000 |
| AMZN |
2021-10-28 |
170.104996 |
173.949997 |
169.300003 |
172.328506 |
114174000 |
| AMZN |
2021-10-29 |
165.001007 |
168.740997 |
163.666 |
168.621506 |
129722000 |
| AMZN |
2021-11-01 |
168.089996 |
168.792999 |
164.600998 |
165.905502 |
72178000 |
| AMZN |
2021-11-02 |
165.750504 |
166.556 |
164.177505 |
165.637497 |
52552000 |
| AMZN |
2021-11-03 |
165.449997 |
169.746002 |
164.876007 |
169.199997 |
67944000 |
| AMZN |
2021-11-04 |
168.5 |
174.931503 |
168.25 |
173.850006 |
107060000 |
| AMZN |
2021-11-05 |
173.850006 |
178.3125 |
173.848999 |
175.949493 |
99940000 |
| AMZN |
2021-11-08 |
176.162003 |
178.949997 |
174.393005 |
174.449005 |
61480000 |
| AMZN |
2021-11-09 |
175.762497 |
179.688507 |
175.071503 |
178.811493 |
85898000 |
| AMZN |
2021-11-10 |
178.193497 |
180.272507 |
173.154495 |
174.102493 |
80548000 |
| AMZN |
2021-11-11 |
175.649994 |
177.162003 |
173.373505 |
173.625 |
45288000 |
| AMZN |
2021-11-12 |
174.25 |
177.036499 |
172.352493 |
176.257507 |
53788000 |
| AMZN |
2021-11-15 |
176.850006 |
179.694 |
176.290497 |
177.283997 |
58594000 |
| AMZN |
2021-11-16 |
176.949997 |
178.824997 |
176.257507 |
177.035004 |
44342000 |
| AMZN |
2021-11-17 |
178.235992 |
179.362503 |
177.267502 |
177.449997 |
51206000 |
| AMZN |
2021-11-18 |
178.317505 |
185.210007 |
178.050003 |
184.802994 |
114070000 |
| AMZN |
2021-11-19 |
185.634506 |
188.107498 |
183.785995 |
183.828506 |
98734000 |
| AMZN |
2021-11-22 |
183.819 |
185.673004 |
178.375 |
178.628494 |
96844000 |
| AMZN |
2021-11-23 |
179.251999 |
181.052505 |
176.385498 |
179.001999 |
73804000 |
| AMZN |
2021-11-24 |
178.133499 |
180.682007 |
176.842499 |
179.020493 |
46560000 |
| AMZN |
2021-11-26 |
180.104996 |
181.675003 |
175.207504 |
175.227997 |
59826000 |
| AMZN |
2021-11-29 |
177.382004 |
179.800003 |
176.574997 |
178.078506 |
65312000 |
| AMZN |
2021-11-30 |
178.175003 |
179.288498 |
174.600494 |
175.3535 |
80022000 |
| AMZN |
2021-12-01 |
177.25 |
177.994003 |
172.080002 |
172.186005 |
74916000 |
| AMZN |
2021-12-02 |
173.0 |
174.634995 |
171.1875 |
171.867996 |
64726000 |
| AMZN |
2021-12-03 |
172.75 |
173.4935 |
166.929993 |
169.489502 |
80712000 |
| AMZN |
2021-12-06 |
169.649994 |
173.695496 |
166.934494 |
171.3685 |
68860000 |
| AMZN |
2021-12-07 |
174.600006 |
177.499496 |
173.334503 |
176.164505 |
66410000 |
| AMZN |
2021-12-08 |
176.150497 |
177.179993 |
174.750504 |
176.158005 |
45254000 |
| AMZN |
2021-12-09 |
175.75 |
176.969498 |
174.139496 |
174.171005 |
46062000 |
| AMZN |
2021-12-10 |
175.417007 |
175.927002 |
170.5 |
172.212006 |
60690000 |
| AMZN |
2021-12-13 |
172.0 |
172.100006 |
169.130005 |
169.567505 |
62170000 |
| AMZN |
2021-12-14 |
167.550003 |
169.498993 |
166.440002 |
169.091507 |
55976000 |
| AMZN |
2021-12-15 |
168.598007 |
173.600006 |
165.195007 |
173.315002 |
75794000 |
| AMZN |
2021-12-16 |
173.3685 |
174.166 |
168.160507 |
168.871002 |
60876000 |
| AMZN |
2021-12-17 |
167.710495 |
170.898499 |
165.613495 |
170.017502 |
85542000 |
| AMZN |
2021-12-20 |
166.850006 |
167.874496 |
165.600006 |
167.078995 |
57372000 |
| AMZN |
2021-12-21 |
167.850494 |
170.716507 |
165.647507 |
170.417007 |
55956000 |
| AMZN |
2021-12-22 |
169.270004 |
172.050003 |
168.500504 |
171.037003 |
55036000 |
| AMZN |
2021-12-23 |
170.427994 |
171.975006 |
170.149994 |
171.068497 |
36788000 |
| AMZN |
2021-12-27 |
171.037003 |
172.942993 |
169.2155 |
169.669495 |
58688000 |
| AMZN |
2021-12-28 |
170.182495 |
172.175995 |
169.135498 |
170.660995 |
54638000 |
| AMZN |
2021-12-29 |
170.839996 |
171.212006 |
168.600494 |
169.201004 |
35754000 |
| AMZN |
2021-12-30 |
169.699997 |
170.888 |
168.524002 |
168.644501 |
37584000 |
| AMZN |
2021-12-31 |
168.955994 |
169.350006 |
166.558502 |
166.716995 |
47830000 |
| AMZN |
2022-01-03 |
167.550003 |
170.703506 |
166.160507 |
170.404495 |
63520000 |
| AMZN |
2022-01-04 |
170.438004 |
171.399994 |
166.349503 |
167.522003 |
70726000 |
| AMZN |
2022-01-05 |
166.882996 |
167.126495 |
164.356995 |
164.356995 |
64302000 |
| AMZN |
2022-01-06 |
163.4505 |
164.800003 |
161.936996 |
163.253998 |
51958000 |
| AMZN |
2022-01-07 |
163.839005 |
165.2435 |
162.031006 |
162.554001 |
46606000 |
| AMZN |
2022-01-10 |
160.585495 |
161.661499 |
156.304504 |
161.485992 |
87798000 |
| AMZN |
2022-01-11 |
161.5 |
166.350006 |
160.701508 |
165.362 |
62806000 |
| AMZN |
2022-01-12 |
166.574997 |
166.878006 |
164.417007 |
165.207001 |
50030000 |
| AMZN |
2022-01-13 |
165.250504 |
166.221497 |
161.091003 |
161.214005 |
52188000 |
| AMZN |
2022-01-14 |
160.149994 |
162.25 |
159.800507 |
162.138 |
45974000 |
| AMZN |
2022-01-18 |
159.104996 |
159.734497 |
157.664505 |
158.917496 |
67292000 |
| AMZN |
2022-01-19 |
158.761993 |
159.25 |
156.25 |
156.298996 |
53242000 |
| AMZN |
2022-01-20 |
156.766006 |
158.0 |
151.350998 |
151.667496 |
71974000 |
| AMZN |
2022-01-21 |
149.949997 |
150.899994 |
142.070496 |
142.643005 |
163972000 |
| AMZN |
2022-01-24 |
139.0 |
144.945007 |
135.352005 |
144.544006 |
155624000 |
| AMZN |
2022-01-25 |
142.242493 |
143.600006 |
138.145004 |
139.985992 |
90824000 |
| AMZN |
2022-01-26 |
144.75 |
145.184998 |
137.318497 |
138.872498 |
95602000 |
| AMZN |
2022-01-27 |
140.800003 |
144.2435 |
139.350006 |
139.637497 |
77516000 |
| AMZN |
2022-01-28 |
140.860504 |
143.998001 |
137.929504 |
143.977997 |
74392000 |
| AMZN |
2022-01-31 |
144.75 |
150.360504 |
144.300507 |
149.573502 |
78308000 |
| AMZN |
2022-02-01 |
150.0 |
151.707993 |
147.627502 |
151.193497 |
59220000 |
| AMZN |
2022-02-02 |
155.050507 |
155.074997 |
148.863495 |
150.612503 |
87330000 |
| AMZN |
2022-02-03 |
141.737503 |
144.247498 |
138.332993 |
138.845505 |
225532000 |
| AMZN |
2022-02-04 |
155.606506 |
161.199997 |
150.608002 |
157.639496 |
253456000 |
| AMZN |
2022-02-07 |
158.520004 |
162.690994 |
157.25 |
157.935501 |
102624000 |
| AMZN |
2022-02-08 |
156.750504 |
161.792496 |
155.550507 |
161.413498 |
76040000 |
| AMZN |
2022-02-09 |
162.873505 |
163.834503 |
160.25 |
161.189499 |
68786000 |
| AMZN |
2022-02-10 |
158.350006 |
160.716507 |
157.75 |
159.003494 |
68268000 |
| AMZN |
2022-02-11 |
158.134506 |
159.0 |
152.733994 |
153.293503 |
77100000 |
| AMZN |
2022-02-14 |
151.751007 |
158.448502 |
151.649994 |
155.167007 |
83230000 |
| AMZN |
2022-02-15 |
157.605499 |
158.007004 |
154.637497 |
156.510498 |
56440000 |
| AMZN |
2022-02-16 |
155.790497 |
158.834 |
154.734497 |
158.100494 |
52704000 |
| AMZN |
2022-02-17 |
158.145996 |
160.348999 |
154.5 |
154.652496 |
64032000 |
| AMZN |
2022-02-18 |
155.499496 |
155.499496 |
150.893005 |
152.601501 |
63604000 |
| AMZN |
2022-02-22 |
150.4785 |
152.982498 |
148.485504 |
150.197495 |
66128000 |
| AMZN |
2022-02-23 |
151.650497 |
151.763 |
144.651001 |
144.826996 |
64244000 |
| AMZN |
2022-02-24 |
139.837494 |
151.748993 |
139.5 |
151.358002 |
100786000 |
| AMZN |
2022-02-25 |
150.550003 |
153.990005 |
149.213501 |
153.788498 |
62396000 |
| AMZN |
2022-02-28 |
152.425003 |
154.449997 |
150.850006 |
153.563004 |
57684000 |
| AMZN |
2022-03-01 |
152.732498 |
154.098999 |
149.977005 |
151.141998 |
44874000 |
| AMZN |
2022-03-02 |
150.848999 |
152.999496 |
148.75 |
152.052505 |
47334000 |
| AMZN |
2022-03-03 |
153.531494 |
153.929001 |
146.856003 |
147.898499 |
65198000 |
| AMZN |
2022-03-04 |
147.158997 |
147.850006 |
143.807007 |
145.641006 |
60934000 |
| AMZN |
2022-03-07 |
145.443497 |
146.094498 |
137.416504 |
137.453003 |
86934000 |
| AMZN |
2022-03-08 |
136.683502 |
140.699493 |
133.572495 |
136.014496 |
91662000 |
| AMZN |
2022-03-09 |
139.5 |
140.25 |
136.828003 |
139.279007 |
82656000 |
| AMZN |
2022-03-10 |
145.684998 |
148.6745 |
143.977997 |
146.817505 |
135062000 |
| AMZN |
2022-03-11 |
149.574493 |
149.675003 |
145.369003 |
145.524506 |
68900000 |
| AMZN |
2022-03-14 |
145.981003 |
147.449997 |
140.884003 |
141.852997 |
74086000 |
| AMZN |
2022-03-15 |
142.850006 |
147.985001 |
142.0 |
147.366501 |
75584000 |
| AMZN |
2022-03-16 |
148.5 |
153.149994 |
147.3535 |
153.104004 |
84958000 |
| AMZN |
2022-03-17 |
152.640503 |
157.498505 |
152.139999 |
157.238998 |
72934000 |
| AMZN |
2022-03-18 |
156.813004 |
161.593994 |
156.011002 |
161.250504 |
102962000 |
| AMZN |
2022-03-21 |
161.121002 |
163.084 |
159.552994 |
161.491501 |
66538000 |
| AMZN |
2022-03-22 |
161.805496 |
166.167007 |
161.699005 |
164.889008 |
64086000 |
| AMZN |
2022-03-23 |
163.705002 |
166.369995 |
162.686996 |
163.408005 |
55812000 |
| AMZN |
2022-03-24 |
163.749496 |
164.1185 |
160.050003 |
163.649506 |
56798000 |
| AMZN |
2022-03-25 |
164.0 |
165.3685 |
162.25 |
164.773499 |
49032000 |
| AMZN |
2022-03-28 |
164.975006 |
169.037506 |
164.899994 |
168.990494 |
59854000 |
| AMZN |
2022-03-29 |
170.384003 |
170.831497 |
167.8685 |
169.315002 |
66154000 |
| AMZN |
2022-03-30 |
168.509506 |
168.9505 |
165.5 |
166.300995 |
56168000 |
| AMZN |
2022-03-31 |
166.445007 |
166.494995 |
162.953506 |
162.997498 |
59966000 |
| AMZN |
2022-04-01 |
164.149506 |
165.826996 |
162.319504 |
163.559998 |
57090000 |
| AMZN |
2022-04-04 |
164.125 |
168.394501 |
163.205505 |
168.346497 |
49882000 |
| AMZN |
2022-04-05 |
167.741501 |
168.110504 |
163.266006 |
164.054993 |
53728000 |
| AMZN |
2022-04-06 |
161.650497 |
162.199997 |
157.254501 |
158.755997 |
79056000 |
| AMZN |
2022-04-07 |
158.399994 |
160.078995 |
154.511505 |
157.7845 |
68136000 |
| AMZN |
2022-04-08 |
156.75 |
157.3685 |
154.231003 |
154.460495 |
46002000 |
| AMZN |
2022-04-11 |
152.712997 |
154.136505 |
150.5345 |
151.121994 |
52112000 |
| AMZN |
2022-04-12 |
153.692505 |
155.098999 |
150.382996 |
150.787506 |
55178000 |
| AMZN |
2022-04-13 |
150.018494 |
156.024994 |
149.600006 |
155.541 |
53390000 |
| AMZN |
2022-04-14 |
155.389999 |
155.897003 |
151.472 |
151.706497 |
51598000 |
| AMZN |
2022-04-18 |
151.523499 |
154.039505 |
150.250504 |
152.785004 |
46514000 |
| AMZN |
2022-04-19 |
152.029495 |
158.649002 |
151.550507 |
158.115494 |
54926000 |
| AMZN |
2022-04-20 |
157.602493 |
157.602493 |
153.6035 |
153.998001 |
59630000 |
| AMZN |
2022-04-21 |
154.714005 |
156.738007 |
147.589493 |
148.296005 |
63970000 |
| AMZN |
2022-04-22 |
148.25 |
149.615005 |
143.697495 |
144.350006 |
73078000 |
| AMZN |
2022-04-25 |
144.022995 |
146.221497 |
142.306503 |
146.074005 |
61874000 |
| AMZN |
2022-04-26 |
144.800003 |
144.856003 |
138.929504 |
139.391006 |
77530000 |
| AMZN |
2022-04-27 |
140.191498 |
141.948502 |
135.783493 |
138.167007 |
71336000 |
| AMZN |
2022-04-28 |
142.177994 |
145.9375 |
140.300003 |
144.596497 |
117316000 |
| AMZN |
2022-04-29 |
129.848999 |
130.761002 |
121.625 |
124.281502 |
272662000 |
| AMZN |
2022-05-02 |
122.401001 |
124.667999 |
118.375 |
124.5 |
148788000 |
| AMZN |
2022-05-03 |
124.053497 |
126.220497 |
122.824997 |
124.253502 |
79134000 |
| AMZN |
2022-05-04 |
123.599998 |
126.0 |
119.182999 |
125.928497 |
110746000 |
| AMZN |
2022-05-05 |
123.0 |
123.499001 |
115.072502 |
116.406998 |
144392000 |
| AMZN |
2022-05-06 |
114.849998 |
119.050499 |
113.081497 |
114.772499 |
124260000 |
| AMZN |
2022-05-09 |
111.3125 |
114.0 |
107.957001 |
108.789001 |
128124000 |
| AMZN |
2022-05-10 |
111.25 |
112.642502 |
107.170998 |
108.859001 |
105434000 |
| AMZN |
2022-05-11 |
108.1035 |
110.155998 |
104.428497 |
105.372002 |
109704000 |
| AMZN |
2022-05-12 |
102.75 |
110.780502 |
102.405502 |
106.930496 |
132026000 |
| AMZN |
2022-05-13 |
109.069 |
113.183998 |
107.800003 |
113.055 |
93684000 |
| AMZN |
2022-05-16 |
113.099998 |
113.9925 |
110.353996 |
110.810501 |
74566000 |
| AMZN |
2022-05-17 |
113.275002 |
115.800003 |
111.276497 |
115.3685 |
76448000 |
| AMZN |
2022-05-18 |
111.439499 |
112.852997 |
106.249001 |
107.112503 |
108380000 |
| AMZN |
2022-05-19 |
106.280502 |
110.033997 |
106.193001 |
107.319 |
88142000 |
| AMZN |
2022-05-20 |
109.568497 |
109.898003 |
105.009499 |
107.591003 |
99500000 |
| AMZN |
2022-05-23 |
108.460999 |
108.819 |
103.949997 |
107.556999 |
107798000 |
| AMZN |
2022-05-24 |
104.025002 |
105.400002 |
101.260002 |
104.099998 |
102934000 |
| AMZN |
2022-05-25 |
103.655502 |
108.175003 |
103.650002 |
106.775002 |
93120000 |
| AMZN |
2022-05-26 |
107.970001 |
112.665497 |
107.453499 |
111.077499 |
93002000 |
| AMZN |
2022-05-27 |
113.550003 |
115.186996 |
112.627998 |
115.1465 |
93660000 |
| AMZN |
2022-05-31 |
116.279999 |
121.994499 |
115.675003 |
120.209503 |
144634000 |
| AMZN |
2022-06-01 |
122.255997 |
125.179001 |
120.622498 |
121.683998 |
127528000 |
| AMZN |
2022-06-02 |
121.683998 |
125.610001 |
120.044998 |
125.511002 |
100560000 |
| AMZN |
2022-06-03 |
124.199997 |
124.400002 |
121.046501 |
122.349998 |
97604000 |
| AMZN |
2022-06-06 |
125.25 |
128.990005 |
123.809998 |
124.790001 |
135269000 |
| AMZN |
2022-06-07 |
122.010002 |
124.099998 |
120.629997 |
123.0 |
85156700 |
| AMZN |
2022-06-08 |
122.610001 |
123.75 |
120.75 |
121.18 |
64926600 |
| AMZN |
2022-06-09 |
119.989998 |
121.300003 |
116.099998 |
116.150002 |
67029800 |
| AMZN |
2022-06-10 |
113.419998 |
114.5 |
109.050003 |
109.650002 |
87266000 |
| AMZN |
2022-06-13 |
104.190002 |
106.540001 |
101.860001 |
103.669998 |
99277700 |
| AMZN |
2022-06-14 |
104.190002 |
104.879997 |
101.43 |
102.309998 |
69728800 |
| AMZN |
2022-06-15 |
103.860001 |
109.059998 |
103.529999 |
107.669998 |
85011100 |
| AMZN |
2022-06-16 |
104.470001 |
104.580002 |
102.010002 |
103.660004 |
82186300 |
| AMZN |
2022-06-17 |
102.800003 |
106.980003 |
102.510002 |
106.220001 |
99772100 |
| AMZN |
2022-06-21 |
108.199997 |
111.629997 |
103.559998 |
108.68 |
70901200 |
| AMZN |
2022-06-22 |
107.43 |
112.129997 |
107.019997 |
108.949997 |
60040100 |
| AMZN |
2022-06-23 |
110.389999 |
113.0 |
107.93 |
112.440002 |
64345300 |
| AMZN |
2022-06-24 |
112.379997 |
116.709999 |
111.43 |
116.459999 |
69867600 |
| AMZN |
2022-06-27 |
117.089996 |
117.980003 |
112.699997 |
113.220001 |
62133200 |
| AMZN |
2022-06-28 |
113.5 |
114.849998 |
107.040001 |
107.400002 |
74942900 |
| AMZN |
2022-06-29 |
107.379997 |
110.989998 |
106.910004 |
108.919998 |
66375300 |
| AMZN |
2022-06-30 |
108.110001 |
108.18 |
102.519997 |
106.209999 |
97679400 |
| AMZN |
2022-07-01 |
106.290001 |
109.75 |
105.849998 |
109.559998 |
73021200 |
| AMZN |
2022-07-05 |
107.599998 |
114.080002 |
106.32 |
113.5 |
76583700 |
| AMZN |
2022-07-06 |
113.209999 |
115.480003 |
112.010002 |
114.330002 |
66958900 |
| AMZN |
2022-07-07 |
113.849998 |
116.989998 |
113.489998 |
116.330002 |
57872300 |
| AMZN |
2022-07-08 |
114.599998 |
116.580002 |
113.690002 |
115.540001 |
45719700 |
| AMZN |
2022-07-11 |
114.080002 |
114.300003 |
110.870003 |
111.75 |
53487600 |
| AMZN |
2022-07-12 |
112.160004 |
113.230003 |
108.339996 |
109.220001 |
54280300 |
| AMZN |
2022-07-13 |
107.029999 |
111.779999 |
106.010002 |
110.400002 |
61353800 |
| AMZN |
2022-07-14 |
110.239998 |
111.18 |
107.580002 |
110.629997 |
51163100 |
| AMZN |
2022-07-15 |
112.5 |
115.589996 |
111.589996 |
113.550003 |
84317800 |
| AMZN |
2022-07-18 |
115.0 |
117.239998 |
113.150002 |
113.760002 |
59115400 |
| AMZN |
2022-07-19 |
115.699997 |
118.949997 |
114.029999 |
118.209999 |
60990000 |
| AMZN |
2022-07-20 |
118.620003 |
123.480003 |
118.32 |
122.769997 |
71268300 |
| AMZN |
2022-07-21 |
123.199997 |
124.849998 |
121.260002 |
124.629997 |
60239900 |
| AMZN |
2022-07-22 |
125.010002 |
125.5 |
121.349998 |
122.419998 |
51463800 |
| AMZN |
2022-07-25 |
122.699997 |
123.639999 |
120.029999 |
121.139999 |
50221300 |
| AMZN |
2022-07-26 |
115.790001 |
118.150002 |
114.529999 |
114.809998 |
67075100 |
| AMZN |
2022-07-27 |
117.309998 |
121.900002 |
117.160004 |
120.970001 |
61582000 |
| AMZN |
2022-07-28 |
121.57 |
122.839996 |
118.080002 |
122.279999 |
82245500 |
| AMZN |
2022-07-29 |
134.899994 |
137.649994 |
132.410004 |
134.949997 |
148892900 |
| AMZN |
2022-08-01 |
134.960007 |
138.830002 |
133.509995 |
135.389999 |
76846900 |
| AMZN |
2022-08-02 |
134.720001 |
137.440002 |
134.089996 |
134.160004 |
61922400 |
| AMZN |
2022-08-03 |
136.210007 |
140.490005 |
136.050003 |
139.520004 |
71827800 |
| AMZN |
2022-08-04 |
140.580002 |
143.559998 |
139.550003 |
142.570007 |
70585000 |
| AMZN |
2022-08-05 |
140.100006 |
142.860001 |
139.600006 |
140.800003 |
50686900 |
| AMZN |
2022-08-08 |
142.050003 |
144.229996 |
138.289993 |
139.410004 |
52229000 |
| AMZN |
2022-08-09 |
138.050003 |
138.949997 |
136.210007 |
137.830002 |
40434700 |
| AMZN |
2022-08-10 |
142.899994 |
144.600006 |
141.009995 |
142.690002 |
54773800 |
| AMZN |
2022-08-11 |
143.860001 |
144.490005 |
139.759995 |
140.639999 |
44867300 |
| AMZN |
2022-08-12 |
142.050003 |
143.570007 |
140.119995 |
143.550003 |
47643500 |
| AMZN |
2022-08-15 |
142.800003 |
143.759995 |
141.490005 |
143.179993 |
39014600 |
| AMZN |
2022-08-16 |
143.910004 |
146.570007 |
142.0 |
144.779999 |
59102900 |
| AMZN |
2022-08-17 |
142.690002 |
143.380005 |
140.779999 |
142.100006 |
48149800 |
| AMZN |
2022-08-18 |
141.320007 |
142.770004 |
140.380005 |
142.300003 |
37458700 |
| AMZN |
2022-08-19 |
140.470001 |
141.110001 |
137.910004 |
138.229996 |
47792800 |
| AMZN |
2022-08-22 |
135.720001 |
136.320007 |
132.850006 |
133.220001 |
50461500 |
| AMZN |
2022-08-23 |
133.410004 |
134.990005 |
132.949997 |
133.619995 |
36252100 |
| AMZN |
2022-08-24 |
132.75 |
135.470001 |
132.100006 |
133.800003 |
38627000 |
| AMZN |
2022-08-25 |
135.259995 |
137.419998 |
134.279999 |
137.279999 |
37496300 |
| AMZN |
2022-08-26 |
136.550003 |
137.830002 |
130.5 |
130.75 |
53322700 |
| AMZN |
2022-08-29 |
129.899994 |
131.949997 |
128.770004 |
129.789993 |
48101600 |
| AMZN |
2022-08-30 |
131.25 |
132.070007 |
126.849998 |
128.729996 |
49203000 |
| AMZN |
2022-08-31 |
129.449997 |
130.589996 |
126.739998 |
126.769997 |
53648700 |
| AMZN |
2022-09-01 |
126.0 |
128.020004 |
123.660004 |
127.82 |
56636100 |
| AMZN |
2022-09-02 |
129.5 |
131.380005 |
126.389999 |
127.510002 |
57429800 |
| AMZN |
2022-09-06 |
127.919998 |
128.619995 |
124.739998 |
126.110001 |
43888600 |
| AMZN |
2022-09-07 |
126.120003 |
129.820007 |
125.400002 |
129.479996 |
47900300 |
| AMZN |
2022-09-08 |
127.720001 |
130.279999 |
127.099998 |
129.820007 |
43988500 |
| AMZN |
2022-09-09 |
130.910004 |
133.690002 |
130.759995 |
133.270004 |
49387600 |
| AMZN |
2022-09-12 |
134.100006 |
136.490005 |
134.0 |
136.449997 |
53826900 |
| AMZN |
2022-09-13 |
131.009995 |
131.399994 |
126.269997 |
126.82 |
72694000 |
| AMZN |
2022-09-14 |
127.360001 |
128.839996 |
126.330002 |
128.550003 |
45316800 |
| AMZN |
2022-09-15 |
127.379997 |
130.369995 |
125.5 |
126.279999 |
52887200 |
| AMZN |
2022-09-16 |
122.779999 |
123.870003 |
120.699997 |
123.529999 |
115667800 |
| AMZN |
2022-09-19 |
122.160004 |
124.709999 |
121.800003 |
124.660004 |
47279700 |
| AMZN |
2022-09-20 |
123.349998 |
124.400002 |
121.139999 |
122.190002 |
47698400 |
| AMZN |
2022-09-21 |
122.489998 |
123.760002 |
118.449997 |
118.540001 |
58498900 |
| AMZN |
2022-09-22 |
117.080002 |
118.790001 |
116.260002 |
117.309998 |
55229200 |
| AMZN |
2022-09-23 |
116.0 |
116.050003 |
112.059998 |
113.779999 |
65126700 |
| AMZN |
2022-09-26 |
113.300003 |
117.339996 |
113.129997 |
115.150002 |
62723300 |
| AMZN |
2022-09-27 |
117.199997 |
118.32 |
113.050003 |
114.410004 |
60094700 |
| AMZN |
2022-09-28 |
114.379997 |
118.699997 |
113.800003 |
118.010002 |
55763800 |
| AMZN |
2022-09-29 |
115.599998 |
116.07 |
113.059998 |
114.800003 |
58969700 |
| AMZN |
2022-09-30 |
114.080002 |
116.919998 |
112.839996 |
113.0 |
59479600 |
| AMZN |
2022-10-03 |
113.580002 |
116.910004 |
112.449997 |
115.879997 |
50941900 |
| AMZN |
2022-10-04 |
119.889999 |
123.0 |
119.790001 |
121.089996 |
62812600 |
| AMZN |
2022-10-05 |
118.580002 |
121.75 |
117.690002 |
120.949997 |
48217500 |
| AMZN |
2022-10-06 |
120.769997 |
121.529999 |
119.5 |
120.300003 |
42253800 |
| AMZN |
2022-10-07 |
118.0 |
118.169998 |
113.879997 |
114.559998 |
54678000 |
| AMZN |
2022-10-10 |
115.099998 |
116.25 |
112.43 |
113.669998 |
42339700 |
| AMZN |
2022-10-11 |
112.709999 |
115.480003 |
110.389999 |
112.209999 |
56432200 |
| AMZN |
2022-10-12 |
112.489998 |
113.830002 |
111.400002 |
112.900002 |
45728700 |
| AMZN |
2022-10-13 |
107.879997 |
113.440002 |
105.349998 |
112.529999 |
86868100 |
| AMZN |
2022-10-14 |
114.099998 |
114.959999 |
106.599998 |
106.900002 |
67737300 |
| AMZN |
2022-10-17 |
110.110001 |
114.190002 |
110.089996 |
113.790001 |
62782000 |
| AMZN |
2022-10-18 |
119.059998 |
119.519997 |
114.790001 |
116.360001 |
65607400 |
| AMZN |
2022-10-19 |
114.709999 |
116.589996 |
113.220001 |
115.07 |
47198100 |
| AMZN |
2022-10-20 |
113.830002 |
118.239998 |
113.510002 |
115.25 |
48795100 |
| AMZN |
2022-10-21 |
114.790001 |
119.589996 |
114.5 |
119.32 |
55660500 |
| AMZN |
2022-10-24 |
119.980003 |
120.389999 |
116.57 |
119.82 |
49531500 |
| AMZN |
2022-10-25 |
119.650002 |
121.32 |
118.949997 |
120.599998 |
50934600 |
| AMZN |
2022-10-26 |
116.0 |
119.349998 |
114.760002 |
115.660004 |
68802300 |
| AMZN |
2022-10-27 |
113.919998 |
114.120003 |
109.769997 |
110.959999 |
129605400 |
| AMZN |
2022-10-28 |
97.910004 |
103.959999 |
97.660004 |
103.410004 |
223133400 |
| AMZN |
2022-10-31 |
103.559998 |
104.870003 |
100.739998 |
102.440002 |
99251400 |
| AMZN |
2022-11-01 |
103.989998 |
104.580002 |
96.059998 |
96.790001 |
153370000 |
| AMZN |
2022-11-02 |
97.32 |
97.739998 |
92.010002 |
92.120003 |
135761800 |
| AMZN |
2022-11-03 |
92.470001 |
93.5 |
89.019997 |
89.300003 |
136683300 |
| AMZN |
2022-11-04 |
91.489998 |
92.440002 |
88.040001 |
90.980003 |
129101300 |
| AMZN |
2022-11-07 |
91.949997 |
92.099998 |
89.040001 |
90.529999 |
77495700 |
| AMZN |
2022-11-08 |
90.790001 |
91.720001 |
88.230003 |
89.980003 |
88703400 |
| AMZN |
2022-11-09 |
89.470001 |
89.480003 |
85.870003 |
86.139999 |
90796200 |
| AMZN |
2022-11-10 |
92.940002 |
98.690002 |
91.650002 |
96.629997 |
173414900 |
| AMZN |
2022-11-11 |
97.879997 |
101.190002 |
96.660004 |
100.790001 |
111590500 |
| AMZN |
2022-11-14 |
98.769997 |
100.120003 |
97.290001 |
98.489998 |
99533100 |
| AMZN |
2022-11-15 |
103.209999 |
103.790001 |
97.339996 |
98.940002 |
111336300 |
| AMZN |
2022-11-16 |
96.849998 |
98.489998 |
95.540001 |
97.120003 |
87958800 |
| AMZN |
2022-11-17 |
95.370003 |
96.970001 |
94.029999 |
94.849998 |
82617900 |
| AMZN |
2022-11-18 |
95.949997 |
95.989998 |
92.480003 |
94.139999 |
72428200 |
| AMZN |
2022-11-21 |
93.970001 |
95.019997 |
90.589996 |
92.459999 |
84330300 |
| AMZN |
2022-11-22 |
92.620003 |
93.349998 |
90.870003 |
93.199997 |
62192000 |
| AMZN |
2022-11-23 |
93.239998 |
94.580002 |
92.830002 |
94.129997 |
59414700 |
| AMZN |
2022-11-25 |
93.790001 |
94.43 |
93.07 |
93.410004 |
35088600 |
| AMZN |
2022-11-28 |
93.93 |
96.400002 |
93.43 |
93.949997 |
74943100 |
| AMZN |
2022-11-29 |
94.040001 |
94.410004 |
91.440002 |
92.419998 |
65567300 |
| AMZN |
2022-11-30 |
92.470001 |
96.540001 |
91.529999 |
96.540001 |
102805800 |
| AMZN |
2022-12-01 |
96.989998 |
97.230003 |
94.919998 |
95.5 |
68488000 |
| AMZN |
2022-12-02 |
94.480003 |
95.360001 |
93.779999 |
94.129997 |
72496400 |
| AMZN |
2022-12-05 |
93.050003 |
94.059998 |
90.82 |
91.010002 |
71535500 |
| AMZN |
2022-12-06 |
90.5 |
91.040001 |
87.900002 |
88.25 |
75503600 |
| AMZN |
2022-12-07 |
88.339996 |
89.889999 |
87.480003 |
88.459999 |
68086900 |
| AMZN |
2022-12-08 |
89.239998 |
90.860001 |
87.879997 |
90.349998 |
73305900 |
| AMZN |
2022-12-09 |
88.900002 |
90.300003 |
88.629997 |
89.089996 |
67398500 |
| AMZN |
2022-12-12 |
89.209999 |
90.580002 |
87.870003 |
90.550003 |
61999800 |
| AMZN |
2022-12-13 |
95.230003 |
96.25 |
90.519997 |
92.489998 |
100212000 |
| AMZN |
2022-12-14 |
92.5 |
93.459999 |
89.870003 |
91.580002 |
70298000 |
| AMZN |
2022-12-15 |
89.889999 |
89.970001 |
87.470001 |
88.449997 |
84802900 |
| AMZN |
2022-12-16 |
88.269997 |
89.349998 |
86.730003 |
87.860001 |
146144100 |
| AMZN |
2022-12-19 |
87.510002 |
87.629997 |
84.510002 |
84.919998 |
83531500 |
| AMZN |
2022-12-20 |
85.330002 |
86.610001 |
84.330002 |
85.190002 |
74348300 |
| AMZN |
2022-12-21 |
86.18 |
87.230003 |
85.209999 |
86.769997 |
59267200 |
| AMZN |
2022-12-22 |
85.519997 |
85.68 |
82.25 |
83.790001 |
81431300 |
| AMZN |
2022-12-23 |
83.25 |
85.779999 |
82.93 |
85.25 |
57433700 |
| AMZN |
2022-12-27 |
84.970001 |
85.349998 |
83.0 |
83.040001 |
57284000 |
| AMZN |
2022-12-28 |
82.800003 |
83.480003 |
81.690002 |
81.82 |
58228600 |
| AMZN |
2022-12-29 |
82.870003 |
84.550003 |
82.550003 |
84.18 |
54995900 |
| CRM |
2010-01-04 |
18.6525 |
18.8825 |
18.547501 |
18.705 |
7906000 |
| CRM |
2010-01-05 |
18.612499 |
18.75 |
18.200001 |
18.625 |
7942400 |
| CRM |
2010-01-06 |
18.6875 |
18.75 |
18.495001 |
18.592501 |
5122400 |
| CRM |
2010-01-07 |
18.629999 |
18.737499 |
18.385 |
18.51 |
4840000 |
| CRM |
2010-01-08 |
18.5175 |
18.5875 |
18.315001 |
18.5375 |
5510400 |
| CRM |
2010-01-11 |
18.65 |
18.674999 |
18.1975 |
18.4125 |
6399200 |
| CRM |
2010-01-12 |
17.610001 |
17.622499 |
17.065001 |
17.0725 |
21053200 |
| CRM |
2010-01-13 |
17.07 |
17.1975 |
16.7425 |
17.125 |
20649600 |
| CRM |
2010-01-14 |
17.122499 |
17.432501 |
17.122499 |
17.297501 |
10400400 |
| CRM |
2010-01-15 |
17.262501 |
17.387501 |
17.025 |
17.157499 |
8564800 |
| CRM |
2010-01-19 |
17.147499 |
17.467501 |
17.0375 |
17.375 |
6252800 |
| CRM |
2010-01-20 |
17.200001 |
17.2925 |
16.875 |
17.137501 |
7260000 |
| CRM |
2010-01-21 |
17.155001 |
17.379999 |
16.6525 |
16.719999 |
8946000 |
| CRM |
2010-01-22 |
16.682501 |
16.735001 |
16.09 |
16.135 |
8788800 |
| CRM |
2010-01-25 |
16.370001 |
16.4025 |
15.8675 |
16.032499 |
9866800 |
| CRM |
2010-01-26 |
16.040001 |
16.545 |
15.8375 |
16.352501 |
10367200 |
| CRM |
2010-01-27 |
16.352501 |
16.415001 |
16.0975 |
16.35 |
5947600 |
| CRM |
2010-01-28 |
16.307501 |
16.325001 |
15.86 |
16.040001 |
5684400 |
| CRM |
2010-01-29 |
16.202499 |
16.290001 |
15.8 |
15.8875 |
6281200 |
| CRM |
2010-02-01 |
16.004999 |
16.32 |
15.9125 |
16.295 |
5632000 |
| CRM |
2010-02-02 |
16.3125 |
16.3925 |
16.022499 |
16.264999 |
4664400 |
| CRM |
2010-02-03 |
16.200001 |
16.557501 |
16.1 |
16.405001 |
4725600 |
| CRM |
2010-02-04 |
16.209999 |
16.272499 |
15.4575 |
15.6075 |
11797200 |
| CRM |
2010-02-05 |
15.6225 |
15.625 |
15.075 |
15.52 |
12440800 |
| CRM |
2010-02-08 |
15.5225 |
15.76 |
15.3075 |
15.53 |
5062400 |
| CRM |
2010-02-09 |
15.67 |
16.225 |
15.67 |
16.165001 |
9099200 |
| CRM |
2010-02-10 |
16.195 |
16.225 |
16.0075 |
16.182501 |
6855200 |
| CRM |
2010-02-11 |
16.192499 |
16.5275 |
15.955 |
16.49 |
6448800 |
| CRM |
2010-02-12 |
16.3575 |
16.415001 |
16.047501 |
16.272499 |
8150000 |
| CRM |
2010-02-16 |
16.3675 |
16.612499 |
16.327499 |
16.549999 |
5511200 |
| CRM |
2010-02-17 |
16.557501 |
16.83 |
16.557501 |
16.695 |
6672400 |
| CRM |
2010-02-18 |
16.915001 |
17.235001 |
16.8575 |
17.112499 |
8361600 |
| CRM |
2010-02-19 |
17.030001 |
17.372499 |
17.004999 |
17.23 |
7196800 |
| CRM |
2010-02-22 |
17.327499 |
17.3825 |
17.174999 |
17.26 |
5123600 |
| CRM |
2010-02-23 |
17.182501 |
17.3475 |
16.975 |
17.059999 |
5597200 |
| CRM |
2010-02-24 |
17.08 |
17.504999 |
17.022499 |
17.360001 |
10460400 |
| CRM |
2010-02-25 |
17.2075 |
17.209999 |
16.192499 |
17.002501 |
19942400 |
| CRM |
2010-02-26 |
16.815001 |
17.0175 |
16.625 |
16.987499 |
10079600 |
| CRM |
2010-03-01 |
16.934999 |
17.8475 |
16.879999 |
17.725 |
10422000 |
| CRM |
2010-03-02 |
17.6975 |
18.0875 |
17.657499 |
17.959999 |
8080800 |
| CRM |
2010-03-03 |
17.9925 |
18.07 |
17.622499 |
17.6425 |
5988000 |
| CRM |
2010-03-04 |
17.674999 |
17.7325 |
17.5 |
17.7225 |
5519200 |
| CRM |
2010-03-05 |
17.799999 |
18.247499 |
17.799999 |
18.07 |
6999200 |
| CRM |
2010-03-08 |
18.08 |
18.405001 |
18.030001 |
18.237499 |
5848800 |
| CRM |
2010-03-09 |
18.0175 |
18.549999 |
17.969999 |
18.42 |
9360000 |
| CRM |
2010-03-10 |
18.4125 |
18.85 |
18.405001 |
18.797501 |
8216000 |
| CRM |
2010-03-11 |
18.702499 |
18.875 |
18.639999 |
18.855 |
6578000 |
| CRM |
2010-03-12 |
18.934999 |
19.094999 |
18.7775 |
18.9275 |
4140400 |
| CRM |
2010-03-15 |
18.852501 |
18.940001 |
18.637501 |
18.9 |
5657200 |
| CRM |
2010-03-16 |
18.870001 |
19.272499 |
18.855 |
19.172501 |
7889200 |
| CRM |
2010-03-17 |
19.2225 |
19.372499 |
19.0825 |
19.184999 |
5502800 |
| CRM |
2010-03-18 |
19.172501 |
19.362499 |
19.110001 |
19.227501 |
5493600 |
| CRM |
2010-03-19 |
19.004999 |
19.375 |
18.91 |
19.004999 |
6185600 |
| CRM |
2010-03-22 |
18.682501 |
19.495001 |
18.647499 |
19.377501 |
6491600 |
| CRM |
2010-03-23 |
19.415001 |
19.445 |
19.112499 |
19.275 |
4934800 |
| CRM |
2010-03-24 |
19.147499 |
19.3025 |
18.987499 |
19.040001 |
4733600 |
| CRM |
2010-03-25 |
19.17 |
19.389999 |
18.987499 |
18.9925 |
5840800 |
| CRM |
2010-03-26 |
19.049999 |
19.075001 |
18.657499 |
18.737499 |
4206400 |
| CRM |
2010-03-29 |
18.8025 |
18.8575 |
18.615 |
18.692499 |
4227200 |
| CRM |
2010-03-30 |
18.799999 |
19.125 |
18.692499 |
18.852501 |
7784000 |
| CRM |
2010-03-31 |
18.8225 |
18.879999 |
18.5725 |
18.612499 |
4547200 |
| CRM |
2010-04-01 |
18.780001 |
19.025 |
18.67 |
18.885 |
4212800 |
| CRM |
2010-04-05 |
18.977501 |
19.237499 |
18.969999 |
19.2125 |
3449200 |
| CRM |
2010-04-06 |
19.102501 |
19.860001 |
19.032499 |
19.7075 |
9928800 |
| CRM |
2010-04-07 |
19.700001 |
19.700001 |
19.17 |
19.295 |
7023600 |
| CRM |
2010-04-08 |
19.1775 |
19.525 |
19.040001 |
19.487499 |
6352800 |
| CRM |
2010-04-09 |
19.639999 |
19.9725 |
19.352501 |
19.942499 |
7682400 |
| CRM |
2010-04-12 |
19.997499 |
20.307501 |
19.872499 |
20.127501 |
9838000 |
| CRM |
2010-04-13 |
20.09 |
20.1675 |
19.92 |
20.1075 |
5231600 |
| CRM |
2010-04-14 |
20.4825 |
20.9925 |
20.415001 |
20.967501 |
8835600 |
| CRM |
2010-04-15 |
20.997499 |
21.0975 |
20.7775 |
20.932501 |
5531600 |
| CRM |
2010-04-16 |
20.91 |
21.23 |
20.754999 |
20.870001 |
9941200 |
| CRM |
2010-04-19 |
20.7575 |
20.9625 |
20.25 |
20.6625 |
7141600 |
| CRM |
2010-04-20 |
20.895 |
21.155001 |
20.7575 |
21.120001 |
4295200 |
| CRM |
2010-04-21 |
21.209999 |
21.297501 |
20.987499 |
21.27 |
6288800 |
| CRM |
2010-04-22 |
21.2125 |
22.355 |
21.0 |
22.174999 |
10038800 |
| CRM |
2010-04-23 |
22.122499 |
22.295 |
21.625 |
22.040001 |
6087600 |
| CRM |
2010-04-26 |
22.1625 |
22.375 |
22.047501 |
22.122499 |
3881600 |
| CRM |
2010-04-27 |
22.297501 |
22.297501 |
21.385 |
21.452499 |
5118400 |
| CRM |
2010-04-28 |
21.612499 |
21.615 |
21.202499 |
21.5375 |
5870800 |
| CRM |
2010-04-29 |
21.7075 |
22.0875 |
21.5725 |
22.035 |
4074400 |
| CRM |
2010-04-30 |
22.1 |
22.1 |
21.375 |
21.4 |
4456800 |
| CRM |
2010-05-03 |
21.52 |
22.067499 |
21.4375 |
21.93 |
4634000 |
| CRM |
2010-05-04 |
22.25 |
22.3225 |
21.3325 |
21.647499 |
9104800 |
| CRM |
2010-05-05 |
21.375 |
21.610001 |
21.157499 |
21.305 |
7292400 |
| CRM |
2010-05-06 |
21.2425 |
21.535 |
19.0 |
20.225 |
16295200 |
| CRM |
2010-05-07 |
20.2425 |
20.3475 |
19.045 |
19.379999 |
13885600 |
| CRM |
2010-05-10 |
20.6175 |
21.395 |
20.540001 |
21.372499 |
11520800 |
| CRM |
2010-05-11 |
20.99 |
21.975 |
20.9575 |
21.549999 |
10001200 |
| CRM |
2010-05-12 |
21.709999 |
22.139999 |
21.709999 |
22.1 |
9828400 |
| CRM |
2010-05-13 |
22.1 |
22.459999 |
21.6075 |
21.67 |
11328400 |
| CRM |
2010-05-14 |
21.504999 |
21.567499 |
20.8225 |
21.18 |
7905200 |
| CRM |
2010-05-17 |
21.379999 |
21.695 |
20.625 |
21.309999 |
6710000 |
| CRM |
2010-05-18 |
21.75 |
21.9175 |
20.844999 |
21.040001 |
7692800 |
| CRM |
2010-05-19 |
20.7125 |
20.934999 |
19.940001 |
20.4 |
10582400 |
| CRM |
2010-05-20 |
19.719999 |
20.317499 |
19.4725 |
19.7575 |
17455600 |
| CRM |
2010-05-21 |
18.485001 |
21.0175 |
18.477501 |
20.809999 |
43596800 |
| CRM |
2010-05-24 |
20.5825 |
21.254999 |
20.530001 |
20.547501 |
9276000 |
| CRM |
2010-05-25 |
20.004999 |
20.5625 |
19.700001 |
20.532499 |
11385600 |
| CRM |
2010-05-26 |
20.690001 |
21.4475 |
20.615 |
20.9375 |
12684800 |
| CRM |
2010-05-27 |
21.4175 |
21.75 |
21.344999 |
21.75 |
10038000 |
| CRM |
2010-05-28 |
21.567499 |
21.875 |
21.34 |
21.6325 |
9415600 |
| CRM |
2010-06-01 |
21.077499 |
21.7425 |
21.077499 |
21.2225 |
8402400 |
| CRM |
2010-06-02 |
21.4825 |
22.110001 |
21.192499 |
22.110001 |
7461600 |
| CRM |
2010-06-03 |
22.35 |
23.945 |
22.317499 |
23.799999 |
26548800 |
| CRM |
2010-06-04 |
23.125 |
24.0875 |
22.184999 |
22.41 |
25813600 |
| CRM |
2010-06-07 |
22.52 |
22.872499 |
21.905001 |
21.975 |
10798400 |
| CRM |
2010-06-08 |
22.275 |
22.434999 |
21.594999 |
22.0 |
14485600 |
| CRM |
2010-06-09 |
22.290001 |
22.9825 |
22.1425 |
22.254999 |
9701200 |
| CRM |
2010-06-10 |
22.84 |
23.1625 |
22.584999 |
23.105 |
9740000 |
| CRM |
2010-06-11 |
22.622499 |
24.217501 |
22.622499 |
24.16 |
14185600 |
| CRM |
2010-06-14 |
24.237499 |
24.272499 |
23.3225 |
23.375 |
15007600 |
| CRM |
2010-06-15 |
23.577499 |
23.905001 |
23.3575 |
23.752501 |
13090400 |
| CRM |
2010-06-16 |
23.555 |
23.7675 |
23.282499 |
23.584999 |
10197200 |
| CRM |
2010-06-17 |
23.7425 |
24.395 |
23.5825 |
24.275 |
14103200 |
| CRM |
2010-06-18 |
24.219999 |
24.25 |
23.8375 |
23.93 |
10055600 |
| CRM |
2010-06-21 |
24.35 |
24.485001 |
23.6425 |
23.852501 |
11048400 |
| CRM |
2010-06-22 |
23.725 |
23.952499 |
22.8325 |
22.975 |
13329600 |
| CRM |
2010-06-23 |
23.1875 |
23.450001 |
22.690001 |
23.235001 |
11338400 |
| CRM |
2010-06-24 |
23.377501 |
23.41 |
22.5975 |
22.76 |
11480400 |
| CRM |
2010-06-25 |
22.952499 |
22.995001 |
22.42 |
22.905001 |
8297200 |
| CRM |
2010-06-28 |
22.9725 |
23.0825 |
22.717501 |
22.82 |
6393200 |
| CRM |
2010-06-29 |
22.4275 |
22.4275 |
21.125 |
21.352501 |
15199200 |
| CRM |
2010-06-30 |
21.264999 |
21.8925 |
21.2225 |
21.455 |
15501600 |
| CRM |
2010-07-01 |
21.415001 |
21.905001 |
20.9025 |
21.7675 |
13087200 |
| CRM |
2010-07-02 |
21.83 |
22.237499 |
21.59 |
21.7775 |
9820800 |
| CRM |
2010-07-06 |
22.205 |
22.5425 |
21.737499 |
22.0275 |
10732400 |
| CRM |
2010-07-07 |
22.002501 |
22.870001 |
21.9475 |
22.844999 |
11062000 |
| CRM |
2010-07-08 |
23.2225 |
23.27 |
22.525 |
22.8925 |
7910800 |
| CRM |
2010-07-09 |
22.855 |
23.092501 |
22.73 |
22.945 |
4437200 |
| CRM |
2010-07-12 |
22.8575 |
23.1875 |
22.629999 |
22.9625 |
4533600 |
| CRM |
2010-07-13 |
23.217501 |
23.57 |
23.0 |
23.4125 |
6200400 |
| CRM |
2010-07-14 |
23.74 |
24.1075 |
23.594999 |
23.932501 |
8605200 |
| CRM |
2010-07-15 |
23.975 |
24.0525 |
23.6075 |
23.997499 |
6092400 |
| CRM |
2010-07-16 |
23.8225 |
23.8475 |
22.9475 |
23.012501 |
7004400 |
| CRM |
2010-07-19 |
23.0075 |
23.387501 |
22.887501 |
23.157499 |
7998400 |
| CRM |
2010-07-20 |
22.6425 |
23.3225 |
22.362499 |
23.280001 |
6506800 |
| CRM |
2010-07-21 |
23.424999 |
23.620001 |
22.955 |
23.040001 |
5971600 |
| CRM |
2010-07-22 |
23.432501 |
24.1075 |
23.375 |
23.9825 |
6374400 |
| CRM |
2010-07-23 |
23.93 |
25.075001 |
23.672501 |
24.942499 |
12543200 |
| CRM |
2010-07-26 |
25.0 |
25.372499 |
24.717501 |
25.0175 |
10813600 |
| CRM |
2010-07-27 |
25.1525 |
25.245001 |
24.4375 |
24.700001 |
6792000 |
| CRM |
2010-07-28 |
24.635 |
24.9375 |
24.3675 |
24.5275 |
4661600 |
| CRM |
2010-07-29 |
24.870001 |
24.995001 |
24.067499 |
24.4475 |
6449600 |
| CRM |
2010-07-30 |
24.2125 |
24.860001 |
24.025 |
24.737499 |
5489200 |
| CRM |
2010-08-02 |
25.275 |
25.622499 |
25.014999 |
25.477501 |
6564400 |
| CRM |
2010-08-03 |
25.4475 |
25.4925 |
25.0625 |
25.252501 |
5140000 |
| CRM |
2010-08-04 |
25.299999 |
25.942499 |
25.245001 |
25.889999 |
5920000 |
| CRM |
2010-08-05 |
25.865 |
25.865 |
25.475 |
25.672501 |
4642400 |
| CRM |
2010-08-06 |
25.355 |
25.605 |
24.969999 |
25.5825 |
5499600 |
| CRM |
2010-08-09 |
25.59 |
26.110001 |
25.5375 |
26.014999 |
6108400 |
| CRM |
2010-08-10 |
25.49 |
25.615 |
25.217501 |
25.4125 |
7448000 |
| CRM |
2010-08-11 |
24.780001 |
24.8125 |
24.309999 |
24.477501 |
9782400 |
| CRM |
2010-08-12 |
23.924999 |
24.450001 |
23.775 |
24.237499 |
10554000 |
| CRM |
2010-08-13 |
24.245001 |
24.549999 |
24.1175 |
24.309999 |
7770400 |
| CRM |
2010-08-16 |
24.2225 |
24.370001 |
23.9375 |
24.157499 |
7285200 |
| CRM |
2010-08-17 |
24.5975 |
25.16 |
24.377501 |
24.8325 |
9106400 |
| CRM |
2010-08-18 |
24.875 |
24.9725 |
24.4925 |
24.8325 |
7196000 |
| CRM |
2010-08-19 |
24.860001 |
24.975 |
24.09 |
24.102501 |
13326800 |
| CRM |
2010-08-20 |
26.0625 |
28.247499 |
26.035 |
28.1875 |
42439200 |
| CRM |
2010-08-23 |
27.68 |
28.35 |
27.1875 |
28.07 |
27180400 |
| CRM |
2010-08-24 |
27.110001 |
28.5375 |
27.075001 |
28.3225 |
27593200 |
| CRM |
2010-08-25 |
27.955 |
28.360001 |
27.34 |
28.047501 |
18384000 |
| CRM |
2010-08-26 |
28.067499 |
28.325001 |
27.450001 |
27.459999 |
13586400 |
| CRM |
2010-08-27 |
27.6325 |
28.049999 |
26.8125 |
27.870001 |
12054800 |
| CRM |
2010-08-30 |
27.5425 |
28.07 |
27.2675 |
27.2925 |
8872800 |
| CRM |
2010-08-31 |
27.1325 |
27.6625 |
27.077499 |
27.469999 |
12160400 |
| CRM |
2010-09-01 |
27.9725 |
29.202499 |
27.825001 |
29.1 |
20854800 |
| CRM |
2010-09-02 |
28.9925 |
29.897499 |
28.907499 |
29.780001 |
14759600 |
| CRM |
2010-09-03 |
29.940001 |
30.362499 |
29.59 |
29.907499 |
16477200 |
| CRM |
2010-09-07 |
29.754999 |
30.112499 |
29.7125 |
29.9125 |
7971600 |
| CRM |
2010-09-08 |
30.1075 |
30.3225 |
29.785 |
29.9475 |
8782000 |
| CRM |
2010-09-09 |
30.49 |
30.5 |
29.3125 |
29.4125 |
10284000 |
| CRM |
2010-09-10 |
29.627501 |
29.842501 |
29.127501 |
29.355 |
9489600 |
| CRM |
2010-09-13 |
29.717501 |
30.0 |
29.225 |
29.647499 |
10162800 |
| CRM |
2010-09-14 |
29.1875 |
29.725 |
29.127501 |
29.445 |
11873600 |
| CRM |
2010-09-15 |
29.372499 |
29.4375 |
28.825001 |
29.202499 |
9294800 |
| CRM |
2010-09-16 |
29.09 |
29.424999 |
28.985001 |
29.23 |
8204000 |
| CRM |
2010-09-17 |
29.495001 |
29.549999 |
28.9375 |
29.184999 |
10694000 |
| CRM |
2010-09-20 |
29.4575 |
30.942499 |
29.305 |
30.785 |
16048000 |
| CRM |
2010-09-21 |
30.695 |
30.735001 |
30.174999 |
30.3475 |
9337600 |
| CRM |
2010-09-22 |
30.3375 |
30.372499 |
29.5 |
29.672501 |
10432800 |
| CRM |
2010-09-23 |
29.475 |
29.860001 |
29.1775 |
29.372499 |
8086400 |
| CRM |
2010-09-24 |
29.924999 |
30.262501 |
29.67 |
29.834999 |
10028000 |
| CRM |
2010-09-27 |
29.827499 |
29.887501 |
29.2075 |
29.26 |
6844400 |
| CRM |
2010-09-28 |
29.469999 |
29.5 |
28.415001 |
28.692499 |
12415200 |
| CRM |
2010-09-29 |
28.7325 |
28.945 |
27.795 |
28.395 |
15104000 |
| CRM |
2010-09-30 |
28.68 |
29.1 |
27.9375 |
27.950001 |
13821600 |
| CRM |
2010-10-01 |
28.272499 |
28.2875 |
27.629999 |
28.0 |
10276400 |
| CRM |
2010-10-04 |
27.922501 |
28.247499 |
27.469999 |
28.02 |
9086400 |
| CRM |
2010-10-05 |
28.5 |
28.727501 |
28.105 |
28.477501 |
10483200 |
| CRM |
2010-10-06 |
28.530001 |
28.530001 |
24.48 |
26.237499 |
64562800 |
| CRM |
2010-10-07 |
26.705 |
26.747499 |
25.567499 |
26.23 |
28779200 |
| CRM |
2010-10-08 |
26.2225 |
26.702499 |
25.727501 |
26.467501 |
14123600 |
| CRM |
2010-10-11 |
26.452499 |
26.4725 |
24.940001 |
24.977501 |
23921200 |
| CRM |
2010-10-12 |
24.952499 |
26.594999 |
24.690001 |
26.3675 |
25572000 |
| CRM |
2010-10-13 |
26.719999 |
27.297501 |
26.5075 |
26.827499 |
18388400 |
| CRM |
2010-10-14 |
26.8825 |
26.985001 |
26.262501 |
26.84 |
10725600 |
| CRM |
2010-10-15 |
27.1 |
27.192499 |
26.7075 |
27.094999 |
9300400 |
| CRM |
2010-10-18 |
27.23 |
27.23 |
25.995001 |
26.407499 |
13386400 |
| CRM |
2010-10-19 |
25.272499 |
26.342501 |
25.112499 |
25.907499 |
12371200 |
| CRM |
2010-10-20 |
26.127501 |
26.450001 |
25.549999 |
26.1075 |
7460800 |
| CRM |
2010-10-21 |
26.202499 |
26.885 |
26.025 |
26.325001 |
7202000 |
| CRM |
2010-10-22 |
26.3675 |
27.217501 |
26.172501 |
26.985001 |
6678400 |
| CRM |
2010-10-25 |
27.407499 |
28.4125 |
27.377501 |
28.137501 |
15242000 |
| CRM |
2010-10-26 |
27.9175 |
28.195 |
27.5825 |
27.965 |
8191600 |
| CRM |
2010-10-27 |
28.6075 |
28.987499 |
28.012501 |
28.764999 |
11044800 |
| CRM |
2010-10-28 |
28.879999 |
29.032499 |
28.1325 |
28.75 |
6473600 |
| CRM |
2010-10-29 |
28.7125 |
29.25 |
28.575001 |
29.0175 |
6098800 |
| CRM |
2010-11-01 |
29.084999 |
29.112499 |
28.155001 |
28.4375 |
7495200 |
| CRM |
2010-11-02 |
28.567499 |
28.997499 |
28.27 |
28.8575 |
5524000 |
| CRM |
2010-11-03 |
28.9475 |
29.227501 |
28.41 |
29.112499 |
8425600 |
| CRM |
2010-11-04 |
29.5 |
29.84 |
28.397499 |
28.5075 |
12630400 |
| CRM |
2010-11-05 |
28.700001 |
28.785 |
28.1075 |
28.2925 |
8197600 |
| CRM |
2010-11-08 |
28.475 |
29.0975 |
28.125 |
28.625 |
9884400 |
| CRM |
2010-11-09 |
28.545 |
28.82 |
28.182501 |
28.692499 |
9503200 |
| CRM |
2010-11-10 |
28.695 |
29.522499 |
28.610001 |
29.469999 |
10510800 |
| CRM |
2010-11-11 |
28.827499 |
29.522499 |
28.387501 |
29.182501 |
9027200 |
| CRM |
2010-11-12 |
28.895 |
29.540001 |
28.66 |
28.752501 |
7510400 |
| CRM |
2010-11-15 |
28.825001 |
29.0 |
28.327499 |
28.407499 |
8118000 |
| CRM |
2010-11-16 |
28.127501 |
28.407499 |
27.3025 |
27.754999 |
9161600 |
| CRM |
2010-11-17 |
27.8025 |
28.165001 |
27.372499 |
27.5375 |
9602000 |
| CRM |
2010-11-18 |
28.2875 |
29.129999 |
28.182501 |
28.942499 |
20036800 |
| CRM |
2010-11-19 |
31.6 |
34.327499 |
31.6 |
34.185001 |
63398800 |
| CRM |
2010-11-22 |
33.825001 |
35.047501 |
33.82 |
34.9575 |
22693600 |
| CRM |
2010-11-23 |
34.314999 |
35.735001 |
34.299999 |
35.625 |
25506800 |
| CRM |
2010-11-24 |
35.452499 |
36.357498 |
35.16 |
36.2925 |
17630000 |
| CRM |
2010-11-26 |
35.575001 |
36.612499 |
35.575001 |
36.4575 |
6282400 |
| CRM |
2010-11-29 |
36.0 |
36.5 |
35.657501 |
35.952499 |
13376000 |
| CRM |
2010-11-30 |
35.537498 |
36.037498 |
34.779999 |
34.805 |
23892800 |
| CRM |
2010-12-01 |
35.517502 |
36.244999 |
35.48 |
36.009998 |
12007600 |
| CRM |
2010-12-02 |
36.055 |
36.369999 |
35.587502 |
35.755001 |
12354800 |
| CRM |
2010-12-03 |
35.474998 |
36.047501 |
35.474998 |
35.702499 |
8988400 |
| CRM |
2010-12-06 |
35.997501 |
36.419998 |
35.279999 |
36.307499 |
10564000 |
| CRM |
2010-12-07 |
37.25 |
37.424999 |
36.2775 |
36.310001 |
15427200 |
| CRM |
2010-12-08 |
37.272499 |
37.66 |
36.5 |
37.645 |
16046400 |
| CRM |
2010-12-09 |
37.814999 |
37.814999 |
36.817501 |
37.122501 |
12301600 |
| CRM |
2010-12-10 |
37.1525 |
37.5 |
36.709999 |
37.1525 |
9740800 |
| CRM |
2010-12-13 |
37.4725 |
37.490002 |
35.945 |
35.970001 |
11158400 |
| CRM |
2010-12-14 |
36.002499 |
36.162498 |
34.0 |
34.080002 |
22624000 |
| CRM |
2010-12-15 |
33.9175 |
34.459999 |
33.512501 |
33.93 |
14452800 |
| CRM |
2010-12-16 |
34.119999 |
34.645 |
33.8125 |
34.3825 |
8933600 |
| CRM |
2010-12-17 |
34.5 |
34.702499 |
34.099998 |
34.125 |
9222800 |
| CRM |
2010-12-20 |
34.195 |
34.25 |
33.002499 |
33.552502 |
10931200 |
| CRM |
2010-12-21 |
33.8475 |
35.0 |
33.794998 |
34.7575 |
11824000 |
| CRM |
2010-12-22 |
34.564999 |
34.700001 |
33.8125 |
33.8825 |
10308400 |
| CRM |
2010-12-23 |
33.802502 |
33.9725 |
33.279999 |
33.860001 |
8708400 |
| CRM |
2010-12-27 |
33.810001 |
33.837502 |
33.127499 |
33.502499 |
6361600 |
| CRM |
2010-12-28 |
33.692501 |
33.692501 |
33.077499 |
33.330002 |
4158800 |
| CRM |
2010-12-29 |
33.362499 |
33.592499 |
33.0825 |
33.237499 |
5374800 |
| CRM |
2010-12-30 |
33.1325 |
33.349998 |
32.91 |
33.060001 |
4775200 |
| CRM |
2010-12-31 |
32.919998 |
33.0425 |
32.415001 |
33.0 |
8038800 |
| CRM |
2011-01-03 |
33.282501 |
34.535 |
33.282501 |
34.150002 |
11284400 |
| CRM |
2011-01-04 |
34.612499 |
34.672501 |
33.349998 |
33.922501 |
9003600 |
| CRM |
2011-01-05 |
34.087502 |
35.5625 |
33.875 |
35.549999 |
14439200 |
| CRM |
2011-01-06 |
36.040001 |
36.172501 |
35.355 |
35.834999 |
11770400 |
| CRM |
2011-01-07 |
35.834999 |
35.834999 |
34.625 |
35.555 |
8480400 |
| CRM |
2011-01-10 |
35.252499 |
35.799999 |
35.0 |
35.66 |
6548400 |
| CRM |
2011-01-11 |
35.967499 |
35.967499 |
35.017502 |
35.279999 |
6034800 |
| CRM |
2011-01-12 |
35.732498 |
35.8475 |
35.060001 |
35.41 |
6154400 |
| CRM |
2011-01-13 |
35.497501 |
36.32 |
35.174999 |
35.962502 |
9465600 |
| CRM |
2011-01-14 |
35.75 |
36.654999 |
35.692501 |
36.6175 |
7626800 |
| CRM |
2011-01-18 |
36.282501 |
36.404999 |
35.68 |
36.0825 |
8289600 |
| CRM |
2011-01-19 |
36.165001 |
36.209999 |
34.705002 |
35.209999 |
9199200 |
| CRM |
2011-01-20 |
33.302502 |
33.927502 |
32.25 |
32.947498 |
20682000 |
| CRM |
2011-01-21 |
33.209999 |
33.842499 |
33.0 |
33.060001 |
9462000 |
| CRM |
2011-01-24 |
32.060001 |
32.645 |
31.625 |
31.9575 |
16000400 |
| CRM |
2011-01-25 |
31.4125 |
31.855 |
30.5075 |
30.9925 |
17782400 |
| CRM |
2011-01-26 |
31.85 |
32.27 |
31.612499 |
32.072498 |
10467200 |
| CRM |
2011-01-27 |
32.435001 |
32.75 |
31.8575 |
32.060001 |
8052800 |
| CRM |
2011-01-28 |
32.560001 |
33.5 |
32.3475 |
32.9025 |
16472400 |
| CRM |
2011-01-31 |
32.959999 |
33.110001 |
32.102501 |
32.285 |
9790400 |
| CRM |
2011-02-01 |
32.505001 |
33.262501 |
32.0 |
32.91 |
8712000 |
| CRM |
2011-02-02 |
32.889999 |
34.240002 |
32.880001 |
33.77 |
10083600 |
| CRM |
2011-02-03 |
33.7575 |
34.119999 |
33.224998 |
33.5425 |
7934000 |
| CRM |
2011-02-04 |
33.822498 |
34.677502 |
33.59 |
34.487499 |
9096000 |
| CRM |
2011-02-07 |
34.52 |
34.674999 |
34.044998 |
34.224998 |
9052800 |
| CRM |
2011-02-08 |
34.25 |
34.467499 |
33.682499 |
34.075001 |
8430800 |
| CRM |
2011-02-09 |
33.8825 |
34.075001 |
33.314999 |
33.612499 |
6094000 |
| CRM |
2011-02-10 |
33.290001 |
34.59 |
33.075001 |
34.490002 |
8619600 |
| CRM |
2011-02-11 |
34.372501 |
35.514999 |
34.025002 |
35.377499 |
8576000 |
| CRM |
2011-02-14 |
35.209999 |
36.0625 |
35.209999 |
35.555 |
7187200 |
| CRM |
2011-02-15 |
36.272499 |
36.625 |
35.377499 |
35.622501 |
9969600 |
| CRM |
2011-02-16 |
35.6875 |
35.900002 |
35.384998 |
35.6875 |
6031600 |
| CRM |
2011-02-17 |
35.514999 |
35.625 |
35.052502 |
35.235001 |
8726800 |
| CRM |
2011-02-18 |
35.375 |
35.862499 |
35.157501 |
35.77 |
7945200 |
| CRM |
2011-02-22 |
35.205002 |
35.424999 |
33.814999 |
34.1875 |
10088800 |
| CRM |
2011-02-23 |
34.162498 |
34.672501 |
32.584999 |
33.342499 |
13047600 |
| CRM |
2011-02-24 |
33.665001 |
34.0425 |
33.025002 |
33.580002 |
17460000 |
| CRM |
2011-02-25 |
36.375 |
37.0 |
34.322498 |
34.7075 |
31779600 |
| CRM |
2011-02-28 |
34.212502 |
34.355 |
32.09 |
33.067501 |
27566400 |
| CRM |
2011-03-01 |
33.165001 |
33.220001 |
31.809999 |
32.012501 |
18276400 |
| CRM |
2011-03-02 |
32.125 |
33.057499 |
31.75 |
32.002499 |
15532800 |
| CRM |
2011-03-03 |
32.485001 |
32.919998 |
32.025002 |
32.517502 |
13414000 |
| CRM |
2011-03-04 |
32.91 |
32.987499 |
32.084999 |
32.4925 |
15894000 |
| CRM |
2011-03-07 |
32.244999 |
32.740002 |
31.305 |
32.005001 |
14676400 |
| CRM |
2011-03-08 |
31.860001 |
32.2925 |
31.549999 |
31.83 |
9297200 |
| CRM |
2011-03-09 |
31.645 |
32.02 |
31.290001 |
31.9275 |
8771600 |
| CRM |
2011-03-10 |
31.4275 |
31.985001 |
30.9375 |
31.799999 |
12660000 |
| CRM |
2011-03-11 |
31.25 |
32.322498 |
31.247499 |
31.967501 |
8255200 |
| CRM |
2011-03-14 |
31.405001 |
32.072498 |
31.045 |
31.235001 |
12072400 |
| CRM |
2011-03-15 |
30.139999 |
31.692499 |
30.059999 |
31.387501 |
11552400 |
| CRM |
2011-03-16 |
31.3475 |
32.0625 |
30.7875 |
31.040001 |
16580000 |
| CRM |
2011-03-17 |
31.4725 |
31.559999 |
30.522499 |
30.5825 |
12206000 |
| CRM |
2011-03-18 |
31.0375 |
31.057501 |
29.415001 |
30.002501 |
18676400 |
| CRM |
2011-03-21 |
30.195 |
31.5375 |
29.725 |
31.105 |
13904000 |
| CRM |
2011-03-22 |
30.965 |
31.0525 |
30.190001 |
30.372499 |
12389200 |
| CRM |
2011-03-23 |
30.227501 |
30.705 |
29.752501 |
30.530001 |
10310800 |
| CRM |
2011-03-24 |
31.424999 |
32.349998 |
31.15 |
32.3125 |
17210800 |
| CRM |
2011-03-25 |
32.337502 |
32.560001 |
31.807501 |
31.862499 |
11244000 |
| CRM |
2011-03-28 |
31.9825 |
32.237499 |
31.4125 |
31.997499 |
6440000 |
| CRM |
2011-03-29 |
31.772499 |
32.360001 |
31.5275 |
31.85 |
8300400 |
| CRM |
2011-03-30 |
31.977501 |
33.695 |
31.875 |
33.622501 |
16511600 |
| CRM |
2011-03-31 |
33.1175 |
33.490002 |
32.922501 |
33.395 |
10954800 |
| CRM |
2011-04-01 |
33.740002 |
34.172501 |
33.32 |
33.529999 |
11558400 |
| CRM |
2011-04-04 |
33.650002 |
33.709999 |
33.029999 |
33.5275 |
5995600 |
| CRM |
2011-04-05 |
33.282501 |
33.595001 |
32.862499 |
33.4025 |
9096400 |
| CRM |
2011-04-06 |
33.549999 |
33.737499 |
32.3475 |
32.857498 |
10189200 |
| CRM |
2011-04-07 |
33.342499 |
33.669998 |
33.0 |
33.490002 |
10424800 |
| CRM |
2011-04-08 |
33.630001 |
33.939999 |
33.375 |
33.662498 |
9205200 |
| CRM |
2011-04-11 |
33.645 |
34.27 |
33.5 |
33.654999 |
9428000 |
| CRM |
2011-04-12 |
33.200001 |
33.357498 |
32.702499 |
33.205002 |
9804400 |
| CRM |
2011-04-13 |
33.552502 |
33.797501 |
33.205002 |
33.595001 |
8226400 |
| CRM |
2011-04-14 |
33.279999 |
33.599998 |
33.0 |
33.255001 |
7064400 |
| CRM |
2011-04-15 |
33.327499 |
33.57 |
32.8825 |
33.432499 |
7830000 |
| CRM |
2011-04-18 |
33.119999 |
33.25 |
32.637501 |
33.047501 |
8340000 |
| CRM |
2011-04-19 |
32.93 |
33.139999 |
32.049999 |
32.6325 |
10565600 |
| CRM |
2011-04-20 |
33.700001 |
35.615002 |
33.525002 |
35.52 |
22222400 |
| CRM |
2011-04-21 |
35.227501 |
35.497501 |
34.7425 |
34.967499 |
9527600 |
| CRM |
2011-04-25 |
34.970001 |
34.970001 |
34.424999 |
34.702499 |
7109600 |
| CRM |
2011-04-26 |
34.772499 |
35.1325 |
34.060001 |
34.4025 |
7600000 |
| CRM |
2011-04-27 |
34.327499 |
34.8125 |
33.445 |
34.755001 |
7540400 |
| CRM |
2011-04-28 |
34.525002 |
34.75 |
33.7775 |
34.462502 |
6931200 |
| CRM |
2011-04-29 |
34.372501 |
34.875 |
34.067501 |
34.650002 |
5418400 |
| CRM |
2011-05-02 |
34.904999 |
34.924999 |
33.884998 |
34.047501 |
7436000 |
| CRM |
2011-05-03 |
34.002499 |
34.077499 |
32.945 |
33.415001 |
7590800 |
| CRM |
2011-05-04 |
33.310001 |
33.380001 |
32.287498 |
32.9175 |
8614800 |
| CRM |
2011-05-05 |
32.4925 |
33.200001 |
32.465 |
32.7425 |
7002800 |
| CRM |
2011-05-06 |
33.4025 |
33.682499 |
32.672501 |
33.080002 |
6811200 |
| CRM |
2011-05-09 |
33.147499 |
33.3475 |
32.672501 |
33.177502 |
4015600 |
| CRM |
2011-05-10 |
33.389999 |
33.900002 |
33.192501 |
33.842499 |
5544400 |
| CRM |
2011-05-11 |
33.889999 |
34.247501 |
33.255001 |
33.595001 |
4794000 |
| CRM |
2011-05-12 |
33.625 |
34.0 |
32.932499 |
33.872501 |
5315200 |
| CRM |
2011-05-13 |
33.939999 |
34.397499 |
33.68 |
33.727501 |
5549600 |
| CRM |
2011-05-16 |
33.224998 |
33.470001 |
32.005001 |
32.240002 |
11210000 |
| CRM |
2011-05-17 |
32.165001 |
32.705002 |
31.8125 |
32.52 |
11950400 |
| CRM |
2011-05-18 |
32.547501 |
33.720001 |
32.525002 |
33.5625 |
10472000 |
| CRM |
2011-05-19 |
33.970001 |
34.357498 |
33.387501 |
33.952499 |
17094000 |
| CRM |
2011-05-20 |
36.310001 |
37.43 |
35.625 |
36.6525 |
42194400 |
| CRM |
2011-05-23 |
36.052502 |
36.695 |
35.807499 |
36.325001 |
15792000 |
| CRM |
2011-05-24 |
36.947498 |
38.087502 |
36.8825 |
37.650002 |
22720800 |
| CRM |
2011-05-25 |
37.134998 |
37.967499 |
37.075001 |
37.732498 |
11510400 |
| CRM |
2011-05-26 |
37.247501 |
38.497501 |
37.247501 |
38.389999 |
11574800 |
| CRM |
2011-05-27 |
38.247501 |
38.3125 |
37.752499 |
37.825001 |
9974800 |
| CRM |
2011-05-31 |
38.0075 |
38.064999 |
37.2775 |
38.064999 |
8816000 |
| CRM |
2011-06-01 |
37.697498 |
38.009998 |
36.299999 |
36.445 |
12743600 |
| CRM |
2011-06-02 |
36.400002 |
37.275002 |
36.272499 |
37.060001 |
7535600 |
| CRM |
2011-06-03 |
36.119999 |
36.7425 |
35.965 |
36.247501 |
7051200 |
| CRM |
2011-06-06 |
36.119999 |
36.345001 |
35.490002 |
35.7075 |
7246800 |
| CRM |
2011-06-07 |
35.825001 |
35.945 |
35.227501 |
35.509998 |
7660400 |
| CRM |
2011-06-08 |
35.432499 |
35.6175 |
34.625 |
35.07 |
7897600 |
| CRM |
2011-06-09 |
35.442501 |
35.6875 |
35.002499 |
35.455002 |
7746000 |
| CRM |
2011-06-10 |
35.490002 |
35.869999 |
34.849998 |
35.075001 |
6952800 |
| CRM |
2011-06-13 |
35.147499 |
35.227501 |
34.195 |
34.275002 |
9584400 |
| CRM |
2011-06-14 |
34.884998 |
35.580002 |
34.532501 |
35.154999 |
9129200 |
| CRM |
2011-06-15 |
34.747501 |
35.345001 |
34.362499 |
34.865002 |
12715200 |
| CRM |
2011-06-16 |
34.837502 |
35.110001 |
33.674999 |
34.32 |
11200800 |
| CRM |
2011-06-17 |
34.860001 |
35.095001 |
34.560001 |
34.8825 |
13312000 |
| CRM |
2011-06-20 |
34.845001 |
35.084999 |
34.6325 |
34.862499 |
5276400 |
| CRM |
2011-06-21 |
35.0275 |
36.075001 |
34.912498 |
35.98 |
8945200 |
| CRM |
2011-06-22 |
35.797501 |
36.192501 |
35.275002 |
35.537498 |
7700000 |
| CRM |
2011-06-23 |
35.002499 |
36.209999 |
35.002499 |
36.119999 |
8477200 |
| CRM |
2011-06-24 |
36.0425 |
36.400002 |
35.3675 |
35.759998 |
11150400 |
| CRM |
2011-06-27 |
35.567501 |
36.422501 |
35.264999 |
36.272499 |
5836800 |
| CRM |
2011-06-28 |
36.342499 |
37.0 |
36.205002 |
36.842499 |
5732800 |
| CRM |
2011-06-29 |
36.927502 |
36.927502 |
36.282501 |
36.5625 |
4934000 |
| CRM |
2011-06-30 |
36.787498 |
37.4025 |
36.724998 |
37.244999 |
7045200 |
| CRM |
2011-07-01 |
37.327499 |
37.630001 |
36.830002 |
37.3475 |
6382800 |
| CRM |
2011-07-05 |
37.4025 |
38.564999 |
37.115002 |
38.487499 |
8169200 |
| CRM |
2011-07-06 |
38.432499 |
39.112499 |
37.9925 |
39.072498 |
10210400 |
| CRM |
2011-07-07 |
39.372501 |
40.005001 |
39.272499 |
39.532501 |
9954000 |
| CRM |
2011-07-08 |
38.612499 |
39.237499 |
38.5 |
39.1675 |
7116400 |
| CRM |
2011-07-11 |
38.6525 |
39.087502 |
37.922501 |
38.107498 |
8061600 |
| CRM |
2011-07-12 |
38.275002 |
38.369999 |
37.625 |
37.724998 |
5363600 |
| CRM |
2011-07-13 |
38.110001 |
38.645 |
38.092499 |
38.220001 |
5298400 |
| CRM |
2011-07-14 |
38.205002 |
38.685001 |
37.505001 |
37.619999 |
6653200 |
| CRM |
2011-07-15 |
38.075001 |
38.630001 |
37.775002 |
38.599998 |
6164400 |
| CRM |
2011-07-18 |
38.439999 |
38.5 |
37.73 |
38.157501 |
4457200 |
| CRM |
2011-07-19 |
38.4175 |
40.029999 |
38.384998 |
39.830002 |
8363200 |
| CRM |
2011-07-20 |
40.017502 |
40.017502 |
38.345001 |
38.709999 |
7633600 |
| CRM |
2011-07-21 |
38.4725 |
38.610001 |
36.564999 |
36.772499 |
13632000 |
| CRM |
2011-07-22 |
36.982498 |
37.98 |
36.810001 |
37.602501 |
8096000 |
| CRM |
2011-07-25 |
37.177502 |
37.91 |
37.127499 |
37.407501 |
4981600 |
| CRM |
2011-07-26 |
37.5 |
38.1525 |
37.014999 |
37.9375 |
7111600 |
| CRM |
2011-07-27 |
37.7925 |
37.797501 |
36.2575 |
36.3475 |
9347600 |
| CRM |
2011-07-28 |
36.575001 |
36.897499 |
36.0625 |
36.525002 |
8042800 |
| CRM |
2011-07-29 |
36.1675 |
36.494999 |
35.400002 |
36.177502 |
7013600 |
| CRM |
2011-08-01 |
37.142502 |
37.235001 |
35.625 |
36.415001 |
7644400 |
| CRM |
2011-08-02 |
36.142502 |
37.142502 |
35.797501 |
35.814999 |
7222800 |
| CRM |
2011-08-03 |
36.2775 |
36.584999 |
34.2925 |
35.994999 |
10394000 |
| CRM |
2011-08-04 |
35.627499 |
35.747501 |
33.799999 |
33.857498 |
10842400 |
| CRM |
2011-08-05 |
34.82 |
35.0975 |
32.494999 |
33.922501 |
12984800 |
| CRM |
2011-08-08 |
33.072498 |
33.48 |
30.9475 |
31.2325 |
13323600 |
| CRM |
2011-08-09 |
31.762501 |
33.1525 |
30.807501 |
33.127499 |
13769200 |
| CRM |
2011-08-10 |
32.400002 |
33.067501 |
31.7775 |
32.057499 |
12761600 |
| CRM |
2011-08-11 |
32.407501 |
34.18 |
32.047501 |
33.637501 |
10658000 |
| CRM |
2011-08-12 |
33.974998 |
34.119999 |
33.2425 |
33.52 |
8325200 |
| CRM |
2011-08-15 |
34.105 |
34.482498 |
33.525002 |
34.342499 |
7332000 |
| CRM |
2011-08-16 |
34.494999 |
34.587502 |
32.5 |
33.2925 |
13100800 |
| CRM |
2011-08-17 |
33.232498 |
33.4375 |
30.969999 |
31.577499 |
18484000 |
| CRM |
2011-08-18 |
30.715 |
30.7875 |
28.155001 |
28.514999 |
30688000 |
| CRM |
2011-08-19 |
29.43 |
30.9625 |
27.684999 |
27.75 |
38495200 |
| CRM |
2011-08-22 |
28.565001 |
29.0525 |
27.305 |
27.715 |
20048000 |
| CRM |
2011-08-23 |
28.112499 |
29.672501 |
27.782499 |
29.665001 |
14463600 |
| CRM |
2011-08-24 |
29.379999 |
29.625 |
28.627501 |
29.105 |
15206800 |
| CRM |
2011-08-25 |
28.91 |
29.34 |
27.905001 |
28.1175 |
12771200 |
| CRM |
2011-08-26 |
27.870001 |
29.504999 |
27.764999 |
29.375 |
13376400 |
| CRM |
2011-08-29 |
29.705 |
31.797501 |
29.5625 |
31.645 |
16174800 |
| CRM |
2011-08-30 |
31.315001 |
31.325001 |
30.0875 |
30.865 |
14607600 |
| CRM |
2011-08-31 |
31.445 |
32.5 |
31.3925 |
32.1875 |
19376400 |
| CRM |
2011-09-01 |
32.18 |
32.5075 |
31.612499 |
31.75 |
12228000 |
| CRM |
2011-09-02 |
31.002501 |
31.377501 |
30.4 |
30.9025 |
11555200 |
| CRM |
2011-09-06 |
29.887501 |
30.5 |
29.18 |
30.2325 |
14421600 |
| CRM |
2011-09-07 |
31.0875 |
31.540001 |
30.625 |
31.365 |
8539600 |
| CRM |
2011-09-08 |
31.120001 |
31.834999 |
30.9725 |
31.2225 |
8763200 |
| CRM |
2011-09-09 |
30.8375 |
31.3325 |
30.5275 |
30.807501 |
12544800 |
| CRM |
2011-09-12 |
30.3225 |
30.997499 |
29.932501 |
30.934999 |
9336800 |
| CRM |
2011-09-13 |
30.942499 |
31.75 |
30.592501 |
31.645 |
8593600 |
| CRM |
2011-09-14 |
31.735001 |
33.047501 |
31.192499 |
32.59 |
10766000 |
| CRM |
2011-09-15 |
32.59 |
33.445 |
32.294998 |
33.055 |
12299200 |
| CRM |
2011-09-16 |
33.115002 |
34.157501 |
33.099998 |
34.139999 |
22376400 |
| CRM |
2011-09-19 |
33.419998 |
34.247501 |
33.022499 |
34.02 |
10086000 |
| CRM |
2011-09-20 |
33.857498 |
33.977501 |
31.995001 |
32.102501 |
14564000 |
| CRM |
2011-09-21 |
32.400002 |
33.0625 |
31.3825 |
31.6675 |
13832800 |
| CRM |
2011-09-22 |
30.129999 |
30.129999 |
28.695 |
29.334999 |
19255200 |
| CRM |
2011-09-23 |
29.3675 |
30.2075 |
29.290001 |
30.075001 |
10136000 |
| CRM |
2011-09-26 |
30.1325 |
30.385 |
28.625 |
30.295 |
13437600 |
| CRM |
2011-09-27 |
31.155001 |
31.815001 |
31.002501 |
31.1875 |
11302400 |
| CRM |
2011-09-28 |
31.18 |
31.459999 |
30.094999 |
30.202499 |
9180400 |
| CRM |
2011-09-29 |
30.969999 |
31.125 |
29.0075 |
29.887501 |
9748400 |
| CRM |
2011-09-30 |
28.9925 |
29.5825 |
28.264999 |
28.57 |
12290400 |
| CRM |
2011-10-03 |
28.245001 |
28.875 |
27.875 |
27.977501 |
10690400 |
| CRM |
2011-10-04 |
27.455 |
29.49 |
27.32 |
29.4 |
13187200 |
| CRM |
2011-10-05 |
28.735001 |
29.5 |
28.25 |
29.3125 |
12980800 |
| CRM |
2011-10-06 |
29.4175 |
30.672501 |
28.950001 |
30.5 |
13020400 |
| CRM |
2011-10-07 |
30.627501 |
30.8475 |
29.9925 |
30.24 |
8627200 |
| CRM |
2011-10-10 |
30.727501 |
31.5725 |
30.690001 |
31.432501 |
8018800 |
| CRM |
2011-10-11 |
30.9475 |
32.5 |
30.877501 |
31.897499 |
9520800 |
| CRM |
2011-10-12 |
32.080002 |
32.807499 |
31.775 |
31.815001 |
8664800 |
| CRM |
2011-10-13 |
31.629999 |
32.490002 |
31.512501 |
32.387501 |
6344000 |
| CRM |
2011-10-14 |
32.950001 |
33.119999 |
32.282501 |
32.950001 |
7864000 |
| CRM |
2011-10-17 |
32.4375 |
32.904999 |
31.5725 |
31.68 |
7901600 |
| CRM |
2011-10-18 |
31.535 |
32.709999 |
30.75 |
32.384998 |
9135200 |
| CRM |
2011-10-19 |
32.142502 |
32.904999 |
31.6775 |
31.842501 |
7756000 |
| CRM |
2011-10-20 |
31.702499 |
32.365002 |
31.139999 |
31.92 |
6074800 |
| CRM |
2011-10-21 |
32.272499 |
32.455002 |
31.6775 |
32.322498 |
6832400 |
| CRM |
2011-10-24 |
31.727501 |
33.237499 |
31.727501 |
33.1325 |
8055200 |
| CRM |
2011-10-25 |
32.645 |
32.962502 |
32.150002 |
32.389999 |
8303200 |
| CRM |
2011-10-26 |
32.459999 |
32.529999 |
30.059999 |
30.889999 |
21834400 |
| CRM |
2011-10-27 |
31.995001 |
33.735001 |
31.762501 |
33.34 |
21904800 |
| CRM |
2011-10-28 |
32.947498 |
34.9375 |
32.764999 |
34.785 |
15308400 |
| CRM |
2011-10-31 |
33.735001 |
34.23 |
33.2925 |
33.2925 |
7856800 |
| CRM |
2011-11-01 |
32.349998 |
32.945 |
31.684999 |
32.587502 |
12992400 |
| CRM |
2011-11-02 |
33.139999 |
33.150002 |
31.934999 |
32.459999 |
10990800 |
| CRM |
2011-11-03 |
32.939999 |
33.352501 |
32.112499 |
33.262501 |
8057600 |
| CRM |
2011-11-04 |
33.009998 |
33.232498 |
32.502499 |
32.8325 |
4981600 |
| CRM |
2011-11-07 |
32.695 |
33.672501 |
32.525002 |
33.334999 |
7201200 |
| CRM |
2011-11-08 |
33.7225 |
33.817501 |
33.037498 |
33.532501 |
6369600 |
| CRM |
2011-11-09 |
32.737499 |
33.34 |
32.067501 |
32.1875 |
8173200 |
| CRM |
2011-11-10 |
32.66 |
32.732498 |
31.262501 |
31.952499 |
7618400 |
| CRM |
2011-11-11 |
32.502499 |
32.875 |
32.200001 |
32.467499 |
7108400 |
| CRM |
2011-11-14 |
33.435001 |
34.052502 |
33.012501 |
33.380001 |
12706800 |
| CRM |
2011-11-15 |
33.762501 |
34.342499 |
33.25 |
34.150002 |
10642800 |
| CRM |
2011-11-16 |
33.860001 |
34.09 |
32.702499 |
32.939999 |
10648000 |
| CRM |
2011-11-17 |
33.41 |
33.41 |
31.067499 |
31.522499 |
26553600 |
| CRM |
2011-11-18 |
29.862499 |
30.0 |
27.77 |
28.3575 |
48698000 |
| CRM |
2011-11-21 |
27.987499 |
28.6075 |
26.264999 |
27.995001 |
28432800 |
| CRM |
2011-11-22 |
27.7925 |
28.1525 |
26.747499 |
27.0625 |
16068800 |
| CRM |
2011-11-23 |
26.717501 |
26.93 |
26.0 |
26.4475 |
16027600 |
| CRM |
2011-11-25 |
25.870001 |
26.7225 |
25.844999 |
26.2325 |
7435200 |
| CRM |
2011-11-28 |
27.282499 |
28.355 |
27.282499 |
27.795 |
17562400 |
| CRM |
2011-11-29 |
27.8225 |
28.2125 |
27.5275 |
27.647499 |
12251200 |
| CRM |
2011-11-30 |
28.745001 |
29.620001 |
28.4925 |
29.605 |
17102400 |
| CRM |
2011-12-01 |
29.012501 |
29.84 |
28.879999 |
29.594999 |
12666800 |
| CRM |
2011-12-02 |
29.745001 |
30.1625 |
29.512501 |
29.91 |
9842800 |
| CRM |
2011-12-05 |
30.7325 |
32.112499 |
30.5625 |
31.252501 |
20778400 |
| CRM |
2011-12-06 |
31.2125 |
31.5 |
30.727501 |
30.83 |
12810000 |
| CRM |
2011-12-07 |
30.65 |
30.815001 |
30.172501 |
30.647499 |
7630400 |
| CRM |
2011-12-08 |
30.372499 |
31.0 |
30.0825 |
30.157499 |
7983600 |
| CRM |
2011-12-09 |
30.2325 |
31.055 |
30.0 |
30.969999 |
8000000 |
| CRM |
2011-12-12 |
29.692499 |
30.0 |
28.559999 |
29.0175 |
15026800 |
| CRM |
2011-12-13 |
29.432501 |
29.655001 |
28.1425 |
28.3325 |
11335200 |
| CRM |
2011-12-14 |
28.040001 |
28.040001 |
26.825001 |
27.092501 |
15540800 |
| CRM |
2011-12-15 |
27.547501 |
27.620001 |
26.23 |
26.6775 |
13297600 |
| CRM |
2011-12-16 |
26.9475 |
27.327499 |
26.6525 |
26.764999 |
12270000 |
| CRM |
2011-12-19 |
26.7675 |
26.92 |
25.74 |
25.8675 |
9168400 |
| CRM |
2011-12-20 |
26.51 |
26.51 |
25.59 |
26.08 |
14539600 |
| CRM |
2011-12-21 |
24.9125 |
24.997499 |
23.522499 |
24.7575 |
39458400 |
| CRM |
2011-12-22 |
24.870001 |
25.235001 |
24.012501 |
25.084999 |
18088800 |
| CRM |
2011-12-23 |
25.047501 |
25.262501 |
24.344999 |
24.504999 |
9992800 |
| CRM |
2011-12-27 |
24.49 |
25.4475 |
24.49 |
25.0725 |
15964400 |
| CRM |
2011-12-28 |
25.0 |
25.237499 |
24.684999 |
25.032499 |
8098000 |
| CRM |
2011-12-29 |
25.0275 |
25.610001 |
24.879999 |
25.547501 |
8962800 |
| CRM |
2011-12-30 |
25.514999 |
25.775 |
25.325001 |
25.365 |
8144400 |
| CRM |
2012-01-03 |
26.045 |
26.51 |
25.225 |
25.299999 |
12983600 |
| CRM |
2012-01-04 |
24.747499 |
24.875 |
24.07 |
24.370001 |
19788400 |
| CRM |
2012-01-05 |
24.235001 |
24.987499 |
23.790001 |
24.692499 |
14988800 |
| CRM |
2012-01-06 |
24.745001 |
25.3125 |
24.2125 |
25.264999 |
17464400 |
| CRM |
2012-01-09 |
25.205 |
25.459999 |
24.8825 |
25.1875 |
13761600 |
| CRM |
2012-01-10 |
25.695 |
26.202499 |
25.415001 |
26.1975 |
17688400 |
| CRM |
2012-01-11 |
26.370001 |
26.924999 |
26.252501 |
26.455 |
14204000 |
| CRM |
2012-01-12 |
26.397499 |
26.5975 |
26.125 |
26.42 |
6792000 |
| CRM |
2012-01-13 |
26.15 |
26.215 |
25.6675 |
25.975 |
8543600 |
| CRM |
2012-01-17 |
26.057501 |
26.497499 |
25.719999 |
25.860001 |
7567600 |
| CRM |
2012-01-18 |
25.8475 |
27.065001 |
25.567499 |
26.924999 |
11434400 |
| CRM |
2012-01-19 |
27.8375 |
28.969999 |
27.8375 |
28.627501 |
20426000 |
| CRM |
2012-01-20 |
28.3675 |
28.8225 |
28.15 |
28.547501 |
9362800 |
| CRM |
2012-01-23 |
28.555 |
29.275 |
28.272499 |
28.6875 |
9100000 |
| CRM |
2012-01-24 |
28.717501 |
29.4575 |
28.6525 |
29.3825 |
7864000 |
| CRM |
2012-01-25 |
29.66 |
29.66 |
28.9575 |
29.535 |
6836000 |
| CRM |
2012-01-26 |
29.85 |
29.9925 |
28.885 |
29.055 |
6778000 |
| CRM |
2012-01-27 |
28.8125 |
29.52 |
28.702499 |
29.15 |
5397600 |
| CRM |
2012-01-30 |
28.93 |
29.3375 |
28.629999 |
28.8925 |
10216800 |
| CRM |
2012-01-31 |
29.27 |
29.34 |
28.6625 |
29.200001 |
5320800 |
| CRM |
2012-02-01 |
29.3375 |
29.997499 |
28.905001 |
29.83 |
7516800 |
| CRM |
2012-02-02 |
29.737499 |
30.112499 |
29.262501 |
29.57 |
8062800 |
| CRM |
2012-02-03 |
29.834999 |
31.1975 |
29.834999 |
31.025 |
11595600 |
| CRM |
2012-02-06 |
30.8025 |
31.1625 |
30.6 |
30.807501 |
6050000 |
| CRM |
2012-02-07 |
30.709999 |
30.975 |
30.455 |
30.700001 |
5415600 |
| CRM |
2012-02-08 |
30.83 |
30.985001 |
30.217501 |
30.950001 |
5908000 |
| CRM |
2012-02-09 |
30.855 |
31.924999 |
30.782499 |
31.4025 |
9218800 |
| CRM |
2012-02-10 |
32.0275 |
32.525002 |
31.73 |
32.110001 |
16473600 |
| CRM |
2012-02-13 |
32.450001 |
33.3325 |
32.349998 |
33.057499 |
17785600 |
| CRM |
2012-02-14 |
33.037498 |
33.682499 |
32.474998 |
32.900002 |
10091600 |
| CRM |
2012-02-15 |
33.077499 |
33.3825 |
32.482498 |
32.654999 |
9466000 |
| CRM |
2012-02-16 |
32.77 |
33.0 |
32.220001 |
32.9375 |
10111200 |
| CRM |
2012-02-17 |
33.112499 |
33.25 |
32.285 |
32.2925 |
9880400 |
| CRM |
2012-02-21 |
32.637501 |
32.737499 |
31.692499 |
31.9025 |
10157600 |
| CRM |
2012-02-22 |
32.255001 |
32.450001 |
31.934999 |
32.017502 |
7881200 |
| CRM |
2012-02-23 |
32.0 |
33.0 |
31.762501 |
32.942501 |
20930800 |
| CRM |
2012-02-24 |
36.384998 |
36.564999 |
34.9375 |
35.91 |
58348400 |
| CRM |
2012-02-27 |
35.182499 |
36.072498 |
35.002499 |
35.837502 |
15408000 |
| CRM |
2012-02-28 |
35.25 |
35.875 |
35.25 |
35.865002 |
11445200 |
| CRM |
2012-02-29 |
35.737499 |
36.25 |
35.5425 |
35.790001 |
10067200 |
| CRM |
2012-03-01 |
35.994999 |
36.397499 |
35.505001 |
36.244999 |
9913600 |
| CRM |
2012-03-02 |
35.997501 |
36.5 |
35.877499 |
35.947498 |
9123200 |
| CRM |
2012-03-05 |
35.852501 |
35.855 |
35.052502 |
35.52 |
7858400 |
| CRM |
2012-03-06 |
34.950001 |
35.345001 |
34.584999 |
35.172501 |
9244000 |
| CRM |
2012-03-07 |
35.334999 |
36.0 |
35.279999 |
35.865002 |
6978800 |
| CRM |
2012-03-08 |
36.002499 |
36.875 |
35.98 |
36.52 |
9545200 |
| CRM |
2012-03-09 |
36.52 |
37.0 |
36.407501 |
36.857498 |
7590400 |
| CRM |
2012-03-12 |
36.782501 |
37.0 |
36.377499 |
36.7925 |
6205200 |
| CRM |
2012-03-13 |
36.997501 |
38.217499 |
36.952499 |
38.064999 |
11707600 |
| CRM |
2012-03-14 |
37.967499 |
38.09 |
37.4025 |
37.9025 |
6467600 |
| CRM |
2012-03-15 |
37.9925 |
38.610001 |
37.75 |
38.107498 |
8651600 |
| CRM |
2012-03-16 |
38.400002 |
38.465 |
37.555 |
37.8475 |
7921200 |
| CRM |
2012-03-19 |
37.869999 |
37.8825 |
37.169998 |
37.485001 |
6862800 |
| CRM |
2012-03-20 |
37.3125 |
37.825001 |
36.822498 |
37.747501 |
6388800 |
| CRM |
2012-03-21 |
38.107498 |
39.012501 |
37.904999 |
38.592499 |
9936800 |
| CRM |
2012-03-22 |
38.2075 |
38.474998 |
37.950001 |
38.209999 |
5102800 |
| CRM |
2012-03-23 |
38.2225 |
38.66 |
38.075001 |
38.474998 |
4654000 |
| CRM |
2012-03-26 |
38.700001 |
39.389999 |
38.537498 |
39.334999 |
6768400 |
| CRM |
2012-03-27 |
39.169998 |
39.294998 |
38.3475 |
38.375 |
7746000 |
| CRM |
2012-03-28 |
38.487499 |
38.927502 |
37.9175 |
38.514999 |
6222800 |
| CRM |
2012-03-29 |
38.252499 |
39.357498 |
38.0425 |
39.102501 |
7193200 |
| CRM |
2012-03-30 |
39.182499 |
39.244999 |
38.224998 |
38.627499 |
6420800 |
| CRM |
2012-04-02 |
38.2225 |
39.612499 |
38.139999 |
39.294998 |
8230800 |
| CRM |
2012-04-03 |
39.150002 |
39.752499 |
39.107498 |
39.580002 |
5534800 |
| CRM |
2012-04-04 |
39.255001 |
39.255001 |
38.240002 |
38.919998 |
6243600 |
| CRM |
2012-04-05 |
39.002499 |
39.404999 |
38.607498 |
39.259998 |
4948400 |
| CRM |
2012-04-09 |
38.3825 |
39.474998 |
38.252499 |
39.380001 |
7308000 |
| CRM |
2012-04-10 |
39.435001 |
39.75 |
38.240002 |
38.432499 |
10788800 |
| CRM |
2012-04-11 |
38.084999 |
39.642502 |
38.084999 |
39.52 |
11344800 |
| CRM |
2012-04-12 |
39.447498 |
39.672501 |
39.0975 |
39.575001 |
6048000 |
| CRM |
2012-04-13 |
39.497501 |
40.4725 |
39.294998 |
39.842499 |
9975200 |
| CRM |
2012-04-16 |
40.192501 |
40.375 |
38.5625 |
38.732498 |
9880400 |
| CRM |
2012-04-17 |
38.862499 |
39.202499 |
38.477501 |
39.0425 |
6028800 |
| CRM |
2012-04-18 |
38.797501 |
39.895 |
38.695 |
39.66 |
5556000 |
| CRM |
2012-04-19 |
39.782501 |
41.1875 |
39.450001 |
39.892502 |
12405200 |
| CRM |
2012-04-20 |
40.017502 |
40.275002 |
39.2075 |
39.224998 |
7006400 |
| CRM |
2012-04-23 |
38.549999 |
38.959999 |
37.665001 |
38.75 |
9539600 |
| CRM |
2012-04-24 |
38.642502 |
38.692501 |
36.875 |
37.494999 |
9383600 |
| CRM |
2012-04-25 |
37.625 |
38.0 |
36.942501 |
37.674999 |
11908400 |
| CRM |
2012-04-26 |
37.75 |
39.087502 |
37.75 |
39.049999 |
7077600 |
| CRM |
2012-04-27 |
39.1175 |
39.720001 |
38.657501 |
39.165001 |
7682000 |
| CRM |
2012-04-30 |
39.022499 |
39.282501 |
38.697498 |
38.932499 |
3965200 |
| CRM |
2012-05-01 |
39.037498 |
39.845001 |
38.7425 |
39.220001 |
5548800 |
| CRM |
2012-05-02 |
38.990002 |
39.875 |
38.880001 |
39.735001 |
5876400 |
| CRM |
2012-05-03 |
40.067501 |
40.875 |
39.327499 |
39.380001 |
12618800 |
| CRM |
2012-05-04 |
39.299999 |
39.299999 |
38.07 |
38.147499 |
10230400 |
| CRM |
2012-05-07 |
37.947498 |
38.424999 |
37.685001 |
37.9575 |
6163200 |
| CRM |
2012-05-08 |
37.650002 |
37.720001 |
35.514999 |
36.505001 |
15954400 |
| CRM |
2012-05-09 |
36.077499 |
37.555 |
36.009998 |
37.244999 |
9210400 |
| CRM |
2012-05-10 |
37.342499 |
37.450001 |
33.592499 |
33.860001 |
38547600 |
| CRM |
2012-05-11 |
33.775002 |
35.067501 |
33.677502 |
34.445 |
13857600 |
| CRM |
2012-05-14 |
34.044998 |
34.657501 |
33.799999 |
34.137501 |
7354000 |
| CRM |
2012-05-15 |
34.577499 |
34.997501 |
34.387501 |
34.525002 |
11282800 |
| CRM |
2012-05-16 |
34.869999 |
34.935001 |
33.517502 |
34.145 |
13078400 |
| CRM |
2012-05-17 |
34.240002 |
34.744999 |
33.0275 |
33.450001 |
21522000 |
| CRM |
2012-05-18 |
35.857498 |
37.237499 |
35.75 |
36.395 |
36138000 |
| CRM |
2012-05-21 |
36.029999 |
37.3825 |
35.080002 |
37.262501 |
15436400 |
| CRM |
2012-05-22 |
37.044998 |
37.977501 |
36.75 |
37.362499 |
12460000 |
| CRM |
2012-05-23 |
36.7575 |
37.737499 |
36.389999 |
37.6525 |
10400000 |
| CRM |
2012-05-24 |
37.299999 |
37.560001 |
36.25 |
36.552502 |
10060400 |
| CRM |
2012-05-25 |
36.785 |
37.5 |
36.549999 |
36.75 |
9678400 |
| CRM |
2012-05-29 |
36.740002 |
37.18 |
35.799999 |
36.422501 |
10981600 |
| CRM |
2012-05-30 |
35.587502 |
35.7425 |
34.875 |
35.237499 |
13785200 |
| CRM |
2012-05-31 |
34.560001 |
35.134998 |
33.787498 |
34.654999 |
12621600 |
| CRM |
2012-06-01 |
33.560001 |
33.587502 |
32.650002 |
32.747501 |
15065600 |
| CRM |
2012-06-04 |
32.532501 |
33.047501 |
31.58 |
32.805 |
14039200 |
| CRM |
2012-06-05 |
32.685001 |
33.8125 |
32.450001 |
33.435001 |
10949200 |
| CRM |
2012-06-06 |
33.5825 |
34.432499 |
33.299999 |
34.244999 |
10435600 |
| CRM |
2012-06-07 |
34.580002 |
34.650002 |
33.814999 |
33.889999 |
7091200 |
| CRM |
2012-06-08 |
33.830002 |
34.157501 |
32.849998 |
34.122501 |
8953200 |
| CRM |
2012-06-11 |
34.3325 |
34.375 |
32.595001 |
32.615002 |
8252000 |
| CRM |
2012-06-12 |
32.922501 |
32.922501 |
31.737499 |
32.645 |
9843600 |
| CRM |
2012-06-13 |
32.567501 |
32.595001 |
31.639999 |
31.8325 |
8401600 |
| CRM |
2012-06-14 |
31.8225 |
32.407501 |
31.3125 |
32.34 |
12167600 |
| CRM |
2012-06-15 |
32.455002 |
33.767502 |
32.139999 |
33.639999 |
12874000 |
| CRM |
2012-06-18 |
32.830002 |
34.435001 |
32.535 |
34.200001 |
11644400 |
| CRM |
2012-06-19 |
34.580002 |
35.6175 |
34.134998 |
34.502499 |
10668400 |
| CRM |
2012-06-20 |
34.68 |
34.807499 |
34.047501 |
34.4375 |
7940400 |
| CRM |
2012-06-21 |
33.834999 |
34.4375 |
33.1675 |
33.192501 |
8782000 |
| CRM |
2012-06-22 |
33.285 |
34.3125 |
33.275002 |
34.2775 |
8194000 |
| CRM |
2012-06-25 |
33.802502 |
33.862499 |
33.172501 |
33.540001 |
5635200 |
| CRM |
2012-06-26 |
33.682499 |
34.1675 |
33.5 |
33.8325 |
4588400 |
| CRM |
2012-06-27 |
33.744999 |
34.325001 |
33.592499 |
33.93 |
4570800 |
| CRM |
2012-06-28 |
33.75 |
33.855 |
32.412498 |
32.945 |
7087600 |
| CRM |
2012-06-29 |
33.834999 |
34.577499 |
33.787498 |
34.564999 |
10560800 |
| CRM |
2012-07-02 |
34.227501 |
34.810001 |
33.982498 |
34.767502 |
8538800 |
| CRM |
2012-07-03 |
34.715 |
35.639999 |
34.630001 |
35.337502 |
3344400 |
| CRM |
2012-07-05 |
35.237499 |
35.959999 |
35.0 |
35.605 |
4278800 |
| CRM |
2012-07-06 |
34.9025 |
34.9025 |
33.369999 |
33.9375 |
11248400 |
| CRM |
2012-07-09 |
33.959999 |
34.174999 |
32.650002 |
32.825001 |
8984000 |
| CRM |
2012-07-10 |
33.154999 |
33.4175 |
32.0 |
32.217499 |
8694400 |
| CRM |
2012-07-11 |
32.497501 |
32.605 |
31.3225 |
31.727501 |
6042800 |
| CRM |
2012-07-12 |
31.995001 |
32.247501 |
31.202499 |
31.885 |
6979200 |
| CRM |
2012-07-13 |
32.060001 |
32.75 |
31.997499 |
32.637501 |
6668400 |
| CRM |
2012-07-16 |
32.487499 |
32.697498 |
31.860001 |
31.997499 |
4522800 |
| CRM |
2012-07-17 |
32.23 |
32.474998 |
31.275 |
31.695 |
7252400 |
| CRM |
2012-07-18 |
32.584999 |
34.115002 |
32.349998 |
33.724998 |
12746400 |
| CRM |
2012-07-19 |
33.935001 |
35.2075 |
33.849998 |
34.7775 |
10063200 |
| CRM |
2012-07-20 |
34.505001 |
34.505001 |
33.627499 |
33.790001 |
6290000 |
| CRM |
2012-07-23 |
33.044998 |
33.18 |
32.2225 |
32.75 |
10374400 |
| CRM |
2012-07-24 |
32.700001 |
32.779999 |
31.387501 |
31.68 |
15500000 |
| CRM |
2012-07-25 |
32.002499 |
32.282501 |
31.2775 |
31.33 |
9948400 |
| CRM |
2012-07-26 |
32.09 |
32.6875 |
30.7225 |
31.1525 |
18435600 |
| CRM |
2012-07-27 |
31.34 |
33.3475 |
31.34 |
32.872501 |
16979200 |
| CRM |
2012-07-30 |
32.892502 |
32.892502 |
31.2575 |
31.467501 |
14448400 |
| CRM |
2012-07-31 |
31.540001 |
32.055 |
30.91 |
31.09 |
9177600 |
| CRM |
2012-08-01 |
31.842501 |
31.907499 |
30.7425 |
31.1425 |
8856800 |
| CRM |
2012-08-02 |
30.719999 |
31.3125 |
30.045 |
30.342501 |
10301200 |
| CRM |
2012-08-03 |
31.0275 |
32.157501 |
30.377501 |
32.067501 |
10586400 |
| CRM |
2012-08-06 |
32.262501 |
33.587502 |
31.932501 |
33.18 |
11321200 |
| CRM |
2012-08-07 |
33.415001 |
34.747501 |
33.272499 |
34.169998 |
11107600 |
| CRM |
2012-08-08 |
33.900002 |
34.297501 |
33.695 |
33.887501 |
8405200 |
| CRM |
2012-08-09 |
33.865002 |
34.737499 |
33.842499 |
34.439999 |
6166400 |
| CRM |
2012-08-10 |
34.445 |
35.3125 |
34.380001 |
34.959999 |
10627600 |
| CRM |
2012-08-13 |
35.875 |
36.599998 |
35.6325 |
36.287498 |
17647600 |
| CRM |
2012-08-14 |
36.322498 |
36.322498 |
35.375 |
35.639999 |
10455600 |
| CRM |
2012-08-15 |
35.705002 |
36.099998 |
35.529999 |
36.032501 |
4846400 |
| CRM |
2012-08-16 |
35.685001 |
36.9375 |
35.674999 |
36.740002 |
9492400 |
| CRM |
2012-08-17 |
37.102501 |
37.102501 |
36.654999 |
36.807499 |
6748000 |
| CRM |
2012-08-20 |
36.810001 |
36.974998 |
35.825001 |
36.892502 |
10104400 |
| CRM |
2012-08-21 |
37.272499 |
37.717499 |
36.689999 |
36.91 |
8800800 |
| CRM |
2012-08-22 |
36.98 |
37.32 |
36.279999 |
37.154999 |
8528800 |
| CRM |
2012-08-23 |
37.154999 |
37.317501 |
36.392502 |
36.692501 |
16410800 |
| CRM |
2012-08-24 |
35.27 |
37.372501 |
35.192501 |
37.134998 |
28062400 |
| CRM |
2012-08-27 |
36.797501 |
37.9925 |
36.752499 |
37.264999 |
12876400 |
| CRM |
2012-08-28 |
36.732498 |
36.935001 |
35.915001 |
36.279999 |
14783200 |
| CRM |
2012-08-29 |
36.237499 |
36.564999 |
36.012501 |
36.400002 |
8646000 |
| CRM |
2012-08-30 |
36.087502 |
36.205002 |
35.532501 |
35.672501 |
7556000 |
| CRM |
2012-08-31 |
36.067501 |
36.619999 |
35.700001 |
36.294998 |
8144400 |
| CRM |
2012-09-04 |
36.18 |
36.432499 |
35.727501 |
36.209999 |
7312800 |
| CRM |
2012-09-05 |
36.157501 |
36.395 |
35.752499 |
36.182499 |
6233600 |
| CRM |
2012-09-06 |
36.375 |
37.4725 |
36.227501 |
37.2225 |
9194000 |
| CRM |
2012-09-07 |
37.197498 |
37.642502 |
37.014999 |
37.392502 |
6190400 |
| CRM |
2012-09-10 |
37.462502 |
37.695 |
37.127499 |
37.334999 |
4713200 |
| CRM |
2012-09-11 |
37.27 |
37.805 |
37.047501 |
37.697498 |
6767600 |
| CRM |
2012-09-12 |
37.772499 |
38.7075 |
37.752499 |
38.177502 |
10642000 |
| CRM |
2012-09-13 |
38.380001 |
39.5 |
38.189999 |
39.247501 |
10942800 |
| CRM |
2012-09-14 |
39.182499 |
40.474998 |
39.139999 |
39.857498 |
13426800 |
| CRM |
2012-09-17 |
39.752499 |
39.970001 |
39.412498 |
39.540001 |
5740800 |
| CRM |
2012-09-18 |
39.375 |
39.5 |
38.9575 |
39.072498 |
6022800 |
| CRM |
2012-09-19 |
38.974998 |
39.732498 |
38.634998 |
39.494999 |
8056000 |
| CRM |
2012-09-20 |
39.505001 |
39.650002 |
38.502499 |
39.005001 |
7120800 |
| CRM |
2012-09-21 |
39.145 |
39.4375 |
38.752499 |
38.799999 |
9854000 |
| CRM |
2012-09-24 |
38.445 |
38.775002 |
38.012501 |
38.392502 |
4796000 |
| CRM |
2012-09-25 |
38.477501 |
38.955002 |
38.029999 |
38.032501 |
6296800 |
| CRM |
2012-09-26 |
37.764999 |
37.845001 |
36.555 |
37.235001 |
8626400 |
| CRM |
2012-09-27 |
37.599998 |
38.5425 |
37.32 |
38.294998 |
6900000 |
| CRM |
2012-09-28 |
37.922501 |
38.57 |
37.775002 |
38.172501 |
6212800 |
| CRM |
2012-10-01 |
38.2925 |
38.372501 |
37.395 |
37.785 |
8091600 |
| CRM |
2012-10-02 |
37.875 |
38.470001 |
37.567501 |
38.235001 |
5214800 |
| CRM |
2012-10-03 |
38.375 |
39.450001 |
38.3325 |
39.259998 |
8752000 |
| CRM |
2012-10-04 |
38.884998 |
39.5275 |
38.717499 |
39.4575 |
6671200 |
| CRM |
2012-10-05 |
39.872501 |
39.962502 |
38.4375 |
38.682499 |
6718400 |
| CRM |
2012-10-08 |
38.4925 |
39.112499 |
38.18 |
38.400002 |
4539200 |
| CRM |
2012-10-09 |
38.262501 |
38.599998 |
37.547501 |
38.035 |
5986400 |
| CRM |
2012-10-10 |
38.044998 |
38.150002 |
37.169998 |
37.540001 |
4948000 |
| CRM |
2012-10-11 |
38.240002 |
38.744999 |
37.912498 |
38.1525 |
5578800 |
| CRM |
2012-10-12 |
38.314999 |
38.6875 |
38.049999 |
38.322498 |
4350000 |
| CRM |
2012-10-15 |
38.27 |
38.737499 |
37.880001 |
38.537498 |
3823600 |
| CRM |
2012-10-16 |
38.6875 |
38.9175 |
38.397499 |
38.865002 |
4082400 |
| CRM |
2012-10-17 |
38.737499 |
38.810001 |
37.665001 |
37.907501 |
6300000 |
| CRM |
2012-10-18 |
37.7925 |
38.022499 |
37.215 |
37.525002 |
6157600 |
| CRM |
2012-10-19 |
37.4175 |
37.797501 |
37.105 |
37.252499 |
8387200 |
| CRM |
2012-10-22 |
37.32 |
37.5 |
36.564999 |
36.907501 |
6422400 |
| CRM |
2012-10-23 |
36.470001 |
37.375 |
36.377499 |
37.200001 |
4791600 |
| CRM |
2012-10-24 |
37.450001 |
37.787498 |
36.8675 |
37.055 |
5813600 |
| CRM |
2012-10-25 |
37.247501 |
37.307499 |
35.634998 |
36.327499 |
17436800 |
| CRM |
2012-10-26 |
36.4025 |
36.8325 |
36.317501 |
36.662498 |
8319200 |
| CRM |
2012-10-31 |
36.212502 |
36.814999 |
36.002499 |
36.494999 |
6795600 |
| CRM |
2012-11-01 |
35.8125 |
36.740002 |
34.759998 |
36.555 |
10004000 |
| CRM |
2012-11-02 |
36.790001 |
37.105 |
36.470001 |
36.650002 |
7022400 |
| CRM |
2012-11-05 |
36.717499 |
36.717499 |
35.845001 |
36.272499 |
6740400 |
| CRM |
2012-11-06 |
36.375 |
37.267502 |
36.375 |
36.93 |
3989600 |
| CRM |
2012-11-07 |
36.477501 |
36.935001 |
36.462502 |
36.630001 |
5667600 |
| CRM |
2012-11-08 |
36.567501 |
36.6875 |
35.625 |
35.82 |
8838400 |
| CRM |
2012-11-09 |
35.605 |
36.075001 |
35.255001 |
35.285 |
6524000 |
| CRM |
2012-11-12 |
35.415001 |
35.7075 |
34.9375 |
35.419998 |
4833200 |
| CRM |
2012-11-13 |
35.049999 |
35.669998 |
34.77 |
35.2775 |
4170000 |
| CRM |
2012-11-14 |
35.677502 |
35.955002 |
34.84 |
34.919998 |
5552000 |
| CRM |
2012-11-15 |
35.047501 |
35.255001 |
34.865002 |
35.182499 |
4548400 |
| CRM |
2012-11-16 |
35.342499 |
36.224998 |
35.037498 |
36.075001 |
6346000 |
| CRM |
2012-11-19 |
36.327499 |
37.392502 |
36.327499 |
36.830002 |
8460800 |
| CRM |
2012-11-20 |
36.837502 |
37.3825 |
36.092499 |
36.474998 |
12270000 |
| CRM |
2012-11-21 |
37.525002 |
39.772499 |
37.450001 |
39.695 |
27916800 |
| CRM |
2012-11-23 |
39.092499 |
39.922501 |
38.752499 |
39.862499 |
8430800 |
| CRM |
2012-11-26 |
39.217499 |
40.125 |
39.150002 |
40.055 |
10954400 |
| CRM |
2012-11-27 |
39.345001 |
39.8125 |
39.035 |
39.092499 |
11893200 |
| CRM |
2012-11-28 |
38.779999 |
39.522499 |
38.75 |
39.465 |
6702000 |
| CRM |
2012-11-29 |
39.494999 |
39.950001 |
39.465 |
39.6875 |
5776800 |
| CRM |
2012-11-30 |
39.544998 |
39.695 |
39.235001 |
39.4175 |
3504000 |
| CRM |
2012-12-03 |
39.674999 |
39.875 |
39.217499 |
39.262501 |
4642000 |
| CRM |
2012-12-04 |
39.259998 |
39.4175 |
38.7775 |
39.235001 |
3894000 |
| CRM |
2012-12-05 |
39.055 |
39.285 |
38.307499 |
39.217499 |
5315200 |
| CRM |
2012-12-06 |
39.122501 |
39.677502 |
39.0 |
39.352501 |
5110000 |
| CRM |
2012-12-07 |
39.272499 |
39.6175 |
39.025002 |
39.174999 |
5182000 |
| CRM |
2012-12-10 |
39.174999 |
39.619999 |
39.0975 |
39.605 |
3867600 |
| CRM |
2012-12-11 |
39.587502 |
41.4725 |
39.587502 |
41.25 |
17480400 |
| CRM |
2012-12-12 |
41.294998 |
42.0275 |
41.099998 |
41.7575 |
9206000 |
| CRM |
2012-12-13 |
41.5425 |
41.852501 |
41.387501 |
41.66 |
6459200 |
| CRM |
2012-12-14 |
41.325001 |
42.040001 |
41.325001 |
41.702499 |
5086800 |
| CRM |
2012-12-17 |
41.192501 |
42.637501 |
41.165001 |
42.227501 |
10098400 |
| CRM |
2012-12-18 |
42.252499 |
42.912498 |
42.18 |
42.724998 |
4890000 |
| CRM |
2012-12-19 |
42.82 |
43.1875 |
42.452499 |
42.465 |
4176000 |
| CRM |
2012-12-20 |
42.5 |
42.560001 |
42.130001 |
42.52 |
4705200 |
| CRM |
2012-12-21 |
41.982498 |
42.435001 |
41.869999 |
42.237499 |
10731600 |
| CRM |
2012-12-24 |
42.092499 |
42.360001 |
42.0 |
42.337502 |
1648000 |
| CRM |
2012-12-26 |
42.299999 |
42.419998 |
41.314999 |
41.584999 |
3720400 |
| CRM |
2012-12-27 |
41.57 |
41.862499 |
40.665001 |
41.560001 |
5888800 |
| CRM |
2012-12-28 |
41.110001 |
41.4375 |
40.8825 |
41.044998 |
4128400 |
| CRM |
2012-12-31 |
40.952499 |
42.0825 |
40.727501 |
42.025002 |
6147200 |
| CRM |
2013-01-02 |
42.942501 |
43.490002 |
41.720001 |
42.7925 |
8162800 |
| CRM |
2013-01-03 |
42.517502 |
43.134998 |
42.029999 |
42.177502 |
5707600 |
| CRM |
2013-01-04 |
42.165001 |
42.5975 |
42.017502 |
42.4025 |
3296400 |
| CRM |
2013-01-07 |
42.32 |
42.32 |
41.689999 |
42.244999 |
4185600 |
| CRM |
2013-01-08 |
42.337502 |
42.674999 |
41.887501 |
42.4925 |
3953600 |
| CRM |
2013-01-09 |
42.5275 |
43.092499 |
42.3325 |
42.9575 |
3856000 |
| CRM |
2013-01-10 |
43.150002 |
43.4575 |
42.4575 |
43.279999 |
4749200 |
| CRM |
2013-01-11 |
43.122501 |
43.412498 |
42.807499 |
43.337502 |
5296800 |
| CRM |
2013-01-14 |
43.235001 |
43.695 |
43.112499 |
43.502499 |
3814000 |
| CRM |
2013-01-15 |
43.112499 |
43.740002 |
42.7925 |
43.662498 |
4128000 |
| CRM |
2013-01-16 |
43.5 |
43.68 |
41.817501 |
42.41 |
16573600 |
| CRM |
2013-01-17 |
42.695 |
43.334999 |
42.605 |
42.782501 |
6331600 |
| CRM |
2013-01-18 |
42.880001 |
43.025002 |
41.91 |
42.505001 |
6346000 |
| CRM |
2013-01-22 |
42.505001 |
42.567501 |
41.529999 |
41.7225 |
7501600 |
| CRM |
2013-01-23 |
41.805 |
42.93 |
41.790001 |
42.605 |
5760000 |
| CRM |
2013-01-24 |
42.6875 |
43.372501 |
42.622501 |
43.072498 |
5149600 |
| CRM |
2013-01-25 |
43.297501 |
43.935001 |
43.1525 |
43.465 |
6508000 |
| CRM |
2013-01-28 |
44.3325 |
44.727501 |
44.162498 |
44.517502 |
8180000 |
| CRM |
2013-01-29 |
43.674999 |
43.997501 |
43.077499 |
43.672501 |
6209600 |
| CRM |
2013-01-30 |
43.759998 |
44.110001 |
42.935001 |
43.075001 |
7241600 |
| CRM |
2013-01-31 |
43.352501 |
43.695 |
42.650002 |
43.032501 |
4999600 |
| CRM |
2013-02-01 |
43.494999 |
43.959999 |
43.307499 |
43.764999 |
5174000 |
| CRM |
2013-02-04 |
43.447498 |
43.705002 |
42.962502 |
43.189999 |
5354400 |
| CRM |
2013-02-05 |
43.267502 |
43.439999 |
42.775002 |
43.099998 |
3767200 |
| CRM |
2013-02-06 |
42.8675 |
43.330002 |
42.6675 |
42.825001 |
4883200 |
| CRM |
2013-02-07 |
42.939999 |
43.125 |
42.290001 |
42.512501 |
4346000 |
| CRM |
2013-02-08 |
42.619999 |
42.860001 |
42.369999 |
42.487499 |
4284000 |
| CRM |
2013-02-11 |
42.705002 |
42.8125 |
42.272499 |
42.657501 |
5684000 |
| CRM |
2013-02-12 |
42.682499 |
43.25 |
42.6175 |
43.09 |
5906400 |
| CRM |
2013-02-13 |
43.09 |
43.34 |
42.5 |
43.075001 |
4106800 |
| CRM |
2013-02-14 |
43.072498 |
43.865002 |
42.889999 |
43.615002 |
6841200 |
| CRM |
2013-02-15 |
43.6875 |
43.959999 |
43.1525 |
43.7575 |
5413600 |
| CRM |
2013-02-19 |
43.674999 |
43.935001 |
43.447498 |
43.7075 |
3497200 |
| CRM |
2013-02-20 |
43.720001 |
43.904999 |
42.764999 |
42.77 |
5296800 |
| CRM |
2013-02-21 |
42.7225 |
42.790001 |
41.942501 |
42.137501 |
5466800 |
| CRM |
2013-02-22 |
42.537498 |
42.639999 |
42.1875 |
42.639999 |
4078400 |
| CRM |
2013-02-25 |
42.447498 |
42.740002 |
40.82 |
40.877499 |
10159600 |
| CRM |
2013-02-26 |
40.952499 |
41.669998 |
40.564999 |
40.84 |
6919200 |
| CRM |
2013-02-27 |
40.842499 |
42.052502 |
40.5 |
41.735001 |
6224400 |
| CRM |
2013-02-28 |
41.767502 |
42.474998 |
41.767502 |
42.305 |
14840000 |
| CRM |
2013-03-01 |
44.375 |
45.810001 |
42.697498 |
45.5 |
26723200 |
| CRM |
2013-03-04 |
45.505001 |
46.657501 |
45.369999 |
46.4725 |
9554000 |
| CRM |
2013-03-05 |
45.935001 |
46.4725 |
45.759998 |
46.442501 |
9381200 |
| CRM |
2013-03-06 |
46.415001 |
46.8675 |
46.142502 |
46.592499 |
4816400 |
| CRM |
2013-03-07 |
46.6175 |
46.637501 |
46.02 |
46.1175 |
3820000 |
| CRM |
2013-03-08 |
46.452499 |
46.512501 |
45.767502 |
46.462502 |
4218400 |
| CRM |
2013-03-11 |
46.380001 |
46.985001 |
46.377499 |
46.485001 |
4032000 |
| CRM |
2013-03-12 |
45.674999 |
45.830002 |
45.125 |
45.197498 |
8922000 |
| CRM |
2013-03-13 |
45.375 |
45.412498 |
44.737499 |
45.227501 |
6623200 |
| CRM |
2013-03-14 |
45.41 |
45.724998 |
44.59 |
44.622501 |
7147600 |
| CRM |
2013-03-15 |
44.607498 |
44.959999 |
44.047501 |
44.125 |
9867600 |
| CRM |
2013-03-18 |
43.825001 |
44.25 |
43.455002 |
43.532501 |
6496800 |
| CRM |
2013-03-19 |
43.630001 |
43.682499 |
42.592499 |
42.807499 |
7280800 |
| CRM |
2013-03-20 |
43.287498 |
43.422501 |
42.945 |
43.127499 |
4590400 |
| CRM |
2013-03-21 |
42.692501 |
43.419998 |
42.535 |
43.182499 |
6500000 |
| CRM |
2013-03-22 |
43.849998 |
44.279999 |
43.262501 |
44.014999 |
7256400 |
| CRM |
2013-03-25 |
43.985001 |
44.067501 |
43.055 |
43.189999 |
5163200 |
| CRM |
2013-03-26 |
43.375 |
43.702499 |
42.797501 |
43.397499 |
4500800 |
| CRM |
2013-03-27 |
43.23 |
44.0425 |
43.119999 |
43.970001 |
5028400 |
| CRM |
2013-03-28 |
43.9575 |
44.805 |
43.77 |
44.7075 |
6541200 |
| CRM |
2013-04-01 |
44.674999 |
44.912498 |
43.682499 |
43.8475 |
4823200 |
| CRM |
2013-04-02 |
44.247501 |
44.322498 |
43.702499 |
43.8325 |
3875600 |
| CRM |
2013-04-03 |
43.705002 |
43.962502 |
41.672501 |
42.127499 |
8306000 |
| CRM |
2013-04-04 |
42.130001 |
42.165001 |
41.130001 |
41.602501 |
5673200 |
| CRM |
2013-04-05 |
40.415001 |
41.43 |
40.330002 |
41.355 |
5285200 |
| CRM |
2013-04-08 |
41.240002 |
41.797501 |
40.9925 |
41.715 |
3674400 |
| CRM |
2013-04-09 |
41.877499 |
41.877499 |
40.887501 |
41.3325 |
5304000 |
| CRM |
2013-04-10 |
41.485001 |
42.302502 |
41.377499 |
42.195 |
4476400 |
| CRM |
2013-04-11 |
41.880001 |
42.084999 |
41.407501 |
41.627499 |
6846000 |
| CRM |
2013-04-12 |
41.59 |
42.465 |
41.125 |
42.380001 |
7168400 |
| CRM |
2013-04-15 |
41.994999 |
42.485001 |
41.294998 |
41.294998 |
7120000 |
| CRM |
2013-04-16 |
41.685001 |
42.599998 |
41.517502 |
42.5975 |
6039200 |
| CRM |
2013-04-17 |
42.212502 |
42.665001 |
41.415001 |
41.837502 |
22142000 |
| CRM |
2013-04-18 |
41.169998 |
41.91 |
40.759998 |
41.029999 |
4476800 |
| CRM |
2013-04-19 |
41.02 |
41.25 |
39.75 |
40.880001 |
8713600 |
| CRM |
2013-04-22 |
41.060001 |
41.169998 |
40.130001 |
40.32 |
4897800 |
| CRM |
2013-04-23 |
40.709999 |
41.549999 |
40.610001 |
41.080002 |
4115200 |
| CRM |
2013-04-24 |
41.02 |
41.529999 |
40.869999 |
40.91 |
2671100 |
| CRM |
2013-04-25 |
41.099998 |
41.169998 |
40.619999 |
40.759998 |
5148900 |
| CRM |
2013-04-26 |
40.84 |
41.099998 |
40.630001 |
40.709999 |
2646100 |
| CRM |
2013-04-29 |
40.75 |
41.279999 |
40.549999 |
41.009998 |
2651800 |
| CRM |
2013-04-30 |
41.049999 |
41.240002 |
40.709999 |
41.110001 |
3806600 |
| CRM |
2013-05-01 |
41.209999 |
42.189999 |
41.119999 |
41.560001 |
6423600 |
| CRM |
2013-05-02 |
41.77 |
42.099998 |
41.5 |
41.869999 |
3598400 |
| CRM |
2013-05-03 |
42.27 |
42.5 |
42.060001 |
42.240002 |
2897000 |
| CRM |
2013-05-06 |
42.330002 |
42.84 |
42.299999 |
42.439999 |
4305700 |
| CRM |
2013-05-07 |
42.639999 |
42.849998 |
42.110001 |
42.419998 |
2803000 |
| CRM |
2013-05-08 |
42.43 |
42.59 |
42.200001 |
42.369999 |
3029900 |
| CRM |
2013-05-09 |
42.349998 |
43.779999 |
42.279999 |
43.150002 |
6062100 |
| CRM |
2013-05-10 |
43.209999 |
44.25 |
43.209999 |
44.169998 |
4287000 |
| CRM |
2013-05-13 |
44.330002 |
44.560001 |
43.830002 |
43.959999 |
2945200 |
| CRM |
2013-05-14 |
44.049999 |
45.040001 |
44.009998 |
44.98 |
4117200 |
| CRM |
2013-05-15 |
45.029999 |
45.07 |
44.41 |
44.790001 |
3099500 |
| CRM |
2013-05-16 |
45.389999 |
47.310001 |
45.290001 |
46.150002 |
7165000 |
| CRM |
2013-05-17 |
46.18 |
46.830002 |
45.75 |
46.790001 |
4787600 |
| CRM |
2013-05-20 |
47.139999 |
47.580002 |
46.82 |
47.009998 |
6331700 |
| CRM |
2013-05-21 |
47.049999 |
47.110001 |
46.299999 |
46.330002 |
6112600 |
| CRM |
2013-05-22 |
46.43 |
47.220001 |
45.529999 |
45.779999 |
6717200 |
| CRM |
2013-05-23 |
43.439999 |
46.049999 |
43.02 |
45.689999 |
12218700 |
| CRM |
2013-05-24 |
42.75 |
43.82 |
41.799999 |
43.25 |
21576800 |
| CRM |
2013-05-28 |
43.529999 |
43.529999 |
41.619999 |
41.799999 |
10067300 |
| CRM |
2013-05-29 |
41.18 |
42.360001 |
40.849998 |
41.93 |
8799500 |
| CRM |
2013-05-30 |
42.09 |
42.970001 |
42.0 |
42.759998 |
5557500 |
| CRM |
2013-05-31 |
42.52 |
43.060001 |
42.080002 |
42.330002 |
5758500 |
| CRM |
2013-06-03 |
42.369999 |
42.439999 |
40.09 |
41.040001 |
8969800 |
| CRM |
2013-06-04 |
39.25 |
40.189999 |
37.57 |
37.799999 |
29720600 |
| CRM |
2013-06-05 |
38.68 |
38.810001 |
37.689999 |
37.950001 |
18556600 |
| CRM |
2013-06-06 |
37.869999 |
38.400002 |
37.099998 |
38.060001 |
10970900 |
| CRM |
2013-06-07 |
38.380001 |
39.639999 |
38.27 |
39.610001 |
10146600 |
| CRM |
2013-06-10 |
39.950001 |
39.970001 |
38.52 |
38.68 |
10800800 |
| CRM |
2013-06-11 |
38.240002 |
38.32 |
37.34 |
37.59 |
8942900 |
| CRM |
2013-06-12 |
38.119999 |
38.509998 |
37.290001 |
37.580002 |
7769100 |
| CRM |
2013-06-13 |
37.459999 |
37.98 |
36.869999 |
37.799999 |
5839000 |
| CRM |
2013-06-14 |
37.790001 |
38.720001 |
37.5 |
37.560001 |
4942800 |
| CRM |
2013-06-17 |
37.220001 |
38.82 |
37.080002 |
38.220001 |
6521400 |
| CRM |
2013-06-18 |
38.25 |
38.52 |
38.040001 |
38.25 |
3207200 |
| CRM |
2013-06-19 |
38.25 |
38.5 |
37.580002 |
37.650002 |
4960400 |
| CRM |
2013-06-20 |
37.360001 |
37.790001 |
36.580002 |
36.75 |
5537300 |
| CRM |
2013-06-21 |
37.0 |
38.830002 |
36.09 |
38.299999 |
15540200 |
| CRM |
2013-06-24 |
37.630001 |
37.630001 |
36.130001 |
36.950001 |
8583200 |
| CRM |
2013-06-25 |
37.610001 |
38.240002 |
37.34 |
37.439999 |
5831200 |
| CRM |
2013-06-26 |
37.75 |
38.200001 |
37.720001 |
38.0 |
5046600 |
| CRM |
2013-06-27 |
38.34 |
38.950001 |
38.299999 |
38.84 |
5187200 |
| CRM |
2013-06-28 |
38.439999 |
38.57 |
37.810001 |
38.18 |
5064800 |
| CRM |
2013-07-01 |
38.560001 |
38.720001 |
37.759998 |
37.799999 |
3799100 |
| CRM |
2013-07-02 |
37.740002 |
38.400002 |
37.73 |
38.169998 |
4111000 |
| CRM |
2013-07-03 |
37.889999 |
38.740002 |
37.779999 |
38.549999 |
2292300 |
| CRM |
2013-07-05 |
38.959999 |
39.07 |
38.330002 |
38.939999 |
2824600 |
| CRM |
2013-07-08 |
39.029999 |
39.360001 |
38.330002 |
38.43 |
3846100 |
| CRM |
2013-07-09 |
38.490002 |
38.810001 |
37.939999 |
38.720001 |
3796000 |
| CRM |
2013-07-10 |
38.77 |
39.970001 |
38.580002 |
39.740002 |
4668200 |
| CRM |
2013-07-11 |
40.209999 |
41.700001 |
40.16 |
41.52 |
6911700 |
| CRM |
2013-07-12 |
41.560001 |
42.599998 |
41.330002 |
42.43 |
5274600 |
| CRM |
2013-07-15 |
42.27 |
42.43 |
41.290001 |
41.98 |
4151300 |
| CRM |
2013-07-16 |
41.939999 |
42.049999 |
41.400002 |
41.84 |
3897400 |
| CRM |
2013-07-17 |
42.0 |
42.740002 |
41.73 |
42.709999 |
4606300 |
| CRM |
2013-07-18 |
42.549999 |
43.0 |
41.540001 |
41.900002 |
5920400 |
| CRM |
2013-07-19 |
41.849998 |
42.75 |
41.700001 |
42.5 |
6078500 |
| CRM |
2013-07-22 |
42.5 |
42.52 |
41.84 |
42.040001 |
3133800 |
| CRM |
2013-07-23 |
42.130001 |
43.16 |
42.009998 |
42.540001 |
4638200 |
| CRM |
2013-07-24 |
43.009998 |
43.529999 |
41.950001 |
42.009998 |
6022200 |
| CRM |
2013-07-25 |
42.119999 |
43.470001 |
42.060001 |
43.220001 |
5236900 |
| CRM |
2013-07-26 |
42.970001 |
43.330002 |
42.279999 |
43.220001 |
2733000 |
| CRM |
2013-07-29 |
43.16 |
43.43 |
42.509998 |
43.310001 |
3087200 |
| CRM |
2013-07-30 |
43.59 |
44.419998 |
43.52 |
43.990002 |
4357900 |
| CRM |
2013-07-31 |
43.959999 |
44.290001 |
43.650002 |
43.75 |
3263200 |
| CRM |
2013-08-01 |
44.169998 |
45.599998 |
44.150002 |
45.139999 |
5479000 |
| CRM |
2013-08-02 |
44.970001 |
45.599998 |
44.93 |
45.52 |
3494500 |
| CRM |
2013-08-05 |
45.310001 |
46.099998 |
45.25 |
45.689999 |
2620900 |
| CRM |
2013-08-06 |
45.380001 |
45.650002 |
44.900002 |
45.419998 |
2750300 |
| CRM |
2013-08-07 |
45.200001 |
45.200001 |
44.189999 |
44.919998 |
3000300 |
| CRM |
2013-08-08 |
45.200001 |
45.689999 |
44.970001 |
45.240002 |
3400700 |
| CRM |
2013-08-09 |
45.23 |
45.580002 |
44.860001 |
45.209999 |
2543800 |
| CRM |
2013-08-12 |
45.139999 |
45.68 |
45.060001 |
45.389999 |
2862900 |
| CRM |
2013-08-13 |
45.360001 |
45.5 |
44.5 |
45.07 |
3644600 |
| CRM |
2013-08-14 |
45.099998 |
45.25 |
44.189999 |
44.66 |
3741400 |
| CRM |
2013-08-15 |
44.110001 |
44.18 |
42.860001 |
43.599998 |
5910700 |
| CRM |
2013-08-16 |
43.529999 |
44.110001 |
43.470001 |
43.830002 |
4073400 |
| CRM |
2013-08-19 |
43.799999 |
44.169998 |
43.349998 |
43.439999 |
3482000 |
| CRM |
2013-08-20 |
43.43 |
43.860001 |
43.02 |
43.389999 |
3571400 |
| CRM |
2013-08-21 |
43.43 |
44.150002 |
43.240002 |
43.5 |
5379900 |
| CRM |
2013-08-22 |
43.75 |
43.959999 |
43.5 |
43.75 |
2964900 |
| CRM |
2013-08-23 |
43.150002 |
43.73 |
43.0 |
43.59 |
4312800 |
| CRM |
2013-08-26 |
43.16 |
43.84 |
43.150002 |
43.400002 |
5731000 |
| CRM |
2013-08-27 |
42.919998 |
42.98 |
42.330002 |
42.459999 |
5589800 |
| CRM |
2013-08-28 |
42.450001 |
43.25 |
42.380001 |
42.779999 |
5877500 |
| CRM |
2013-08-29 |
42.360001 |
43.98 |
42.110001 |
43.650002 |
13186500 |
| CRM |
2013-08-30 |
47.669998 |
49.939999 |
47.380001 |
49.130001 |
31862700 |
| CRM |
2013-09-03 |
49.459999 |
50.150002 |
49.130001 |
49.580002 |
10222700 |
| CRM |
2013-09-04 |
48.810001 |
49.25 |
48.299999 |
48.77 |
8027400 |
| CRM |
2013-09-05 |
48.459999 |
49.119999 |
48.369999 |
48.599998 |
5991900 |
| CRM |
2013-09-06 |
48.689999 |
49.25 |
48.02 |
48.470001 |
5185300 |
| CRM |
2013-09-09 |
48.599998 |
49.200001 |
48.540001 |
49.200001 |
5220300 |
| CRM |
2013-09-10 |
49.450001 |
50.080002 |
49.349998 |
50.02 |
5138200 |
| CRM |
2013-09-11 |
49.790001 |
50.419998 |
49.490002 |
49.880001 |
4309400 |
| CRM |
2013-09-12 |
49.830002 |
50.599998 |
49.400002 |
49.959999 |
3839600 |
| CRM |
2013-09-13 |
49.919998 |
50.09 |
49.18 |
49.639999 |
3350800 |
| CRM |
2013-09-16 |
50.200001 |
50.459999 |
49.490002 |
49.650002 |
3347600 |
| CRM |
2013-09-17 |
49.849998 |
50.470001 |
49.700001 |
49.900002 |
3167000 |
| CRM |
2013-09-18 |
49.93 |
52.57 |
49.869999 |
52.490002 |
10464300 |
| CRM |
2013-09-19 |
52.66 |
54.25 |
52.66 |
53.380001 |
6897600 |
| CRM |
2013-09-20 |
53.5 |
54.02 |
52.75 |
52.759998 |
6106400 |
| CRM |
2013-09-23 |
52.830002 |
53.650002 |
51.889999 |
52.349998 |
4339300 |
| CRM |
2013-09-24 |
52.169998 |
52.73 |
51.709999 |
52.139999 |
2979400 |
| CRM |
2013-09-25 |
52.049999 |
53.16 |
52.0 |
52.470001 |
4045800 |
| CRM |
2013-09-26 |
52.860001 |
53.939999 |
52.849998 |
53.32 |
4141300 |
| CRM |
2013-09-27 |
53.029999 |
53.09 |
52.310001 |
52.43 |
3948100 |
| CRM |
2013-09-30 |
51.139999 |
52.25 |
50.759998 |
51.91 |
5051500 |
| CRM |
2013-10-01 |
52.139999 |
52.82 |
51.93 |
52.630001 |
3753300 |
| CRM |
2013-10-02 |
52.25 |
53.150002 |
52.040001 |
53.150002 |
3207700 |
| CRM |
2013-10-03 |
53.02 |
53.34 |
51.709999 |
52.0 |
3089100 |
| CRM |
2013-10-04 |
52.240002 |
53.369999 |
52.080002 |
52.830002 |
3600800 |
| CRM |
2013-10-07 |
52.419998 |
53.200001 |
52.02 |
52.16 |
2974800 |
| CRM |
2013-10-08 |
52.549999 |
52.82 |
49.5 |
50.139999 |
5746200 |
| CRM |
2013-10-09 |
50.259998 |
50.5 |
48.700001 |
49.91 |
4749700 |
| CRM |
2013-10-10 |
50.200001 |
51.77 |
50.110001 |
51.540001 |
4789800 |
| CRM |
2013-10-11 |
51.540001 |
51.880001 |
50.900002 |
51.07 |
2614300 |
| CRM |
2013-10-14 |
50.509998 |
51.209999 |
49.970001 |
51.169998 |
3866500 |
| CRM |
2013-10-15 |
51.119999 |
51.529999 |
50.599998 |
50.720001 |
3661500 |
| CRM |
2013-10-16 |
50.98 |
52.93 |
50.98 |
52.580002 |
5546400 |
| CRM |
2013-10-17 |
52.5 |
53.099998 |
52.25 |
53.009998 |
3001700 |
| CRM |
2013-10-18 |
53.509998 |
54.150002 |
53.310001 |
54.099998 |
4548400 |
| CRM |
2013-10-21 |
56.150002 |
56.240002 |
54.73 |
55.099998 |
4200400 |
| CRM |
2013-10-22 |
55.369999 |
55.5 |
53.009998 |
54.279999 |
5078500 |
| CRM |
2013-10-23 |
53.950001 |
54.040001 |
52.98 |
53.34 |
2532500 |
| CRM |
2013-10-24 |
53.75 |
54.540001 |
53.639999 |
54.380001 |
3193100 |
| CRM |
2013-10-25 |
54.549999 |
54.889999 |
53.650002 |
54.560001 |
2715100 |
| CRM |
2013-10-28 |
54.560001 |
54.810001 |
52.200001 |
53.490002 |
4450100 |
| CRM |
2013-10-29 |
53.75 |
54.09 |
52.799999 |
53.700001 |
3553400 |
| CRM |
2013-10-30 |
53.830002 |
54.110001 |
52.619999 |
52.790001 |
4280300 |
| CRM |
2013-10-31 |
52.790001 |
53.709999 |
52.509998 |
53.360001 |
3504400 |
| CRM |
2013-11-01 |
53.540001 |
54.630001 |
53.540001 |
53.959999 |
4330500 |
| CRM |
2013-11-04 |
54.5 |
55.669998 |
54.150002 |
55.580002 |
4889200 |
| CRM |
2013-11-05 |
55.400002 |
55.709999 |
54.849998 |
55.689999 |
4262000 |
| CRM |
2013-11-06 |
55.91 |
55.950001 |
54.66 |
55.23 |
4634200 |
| CRM |
2013-11-07 |
55.91 |
57.240002 |
54.200001 |
54.349998 |
6338600 |
| CRM |
2013-11-08 |
54.349998 |
55.549999 |
54.349998 |
55.490002 |
4167400 |
| CRM |
2013-11-11 |
55.68 |
56.139999 |
55.040001 |
56.119999 |
3391900 |
| CRM |
2013-11-12 |
56.130001 |
57.5 |
55.959999 |
56.709999 |
6072000 |
| CRM |
2013-11-13 |
56.759998 |
57.759998 |
56.650002 |
57.209999 |
4583700 |
| CRM |
2013-11-14 |
57.09 |
57.689999 |
56.740002 |
56.990002 |
4850200 |
| CRM |
2013-11-15 |
57.389999 |
57.889999 |
56.77 |
57.310001 |
5295000 |
| CRM |
2013-11-18 |
58.200001 |
58.369999 |
55.209999 |
55.509998 |
15146000 |
| CRM |
2013-11-19 |
55.369999 |
55.369999 |
52.549999 |
52.740002 |
16325400 |
| CRM |
2013-11-20 |
53.459999 |
54.799999 |
53.330002 |
53.610001 |
7664600 |
| CRM |
2013-11-21 |
53.869999 |
54.509998 |
53.75 |
54.439999 |
5691100 |
| CRM |
2013-11-22 |
54.650002 |
55.09 |
54.5 |
54.689999 |
3344800 |
| CRM |
2013-11-25 |
53.77 |
54.139999 |
51.849998 |
52.75 |
8399600 |
| CRM |
2013-11-26 |
52.560001 |
53.139999 |
52.0 |
52.299999 |
5694000 |
| CRM |
2013-11-27 |
52.630001 |
52.900002 |
51.880001 |
52.709999 |
3770700 |
| CRM |
2013-11-29 |
51.119999 |
52.599998 |
50.990002 |
52.09 |
5635300 |
| CRM |
2013-12-02 |
52.009998 |
52.290001 |
51.299999 |
51.560001 |
4235400 |
| CRM |
2013-12-03 |
51.189999 |
51.799999 |
51.040001 |
51.630001 |
3832700 |
| CRM |
2013-12-04 |
51.400002 |
52.619999 |
51.349998 |
52.27 |
4090700 |
| CRM |
2013-12-05 |
52.189999 |
53.150002 |
52.009998 |
53.049999 |
4855500 |
| CRM |
2013-12-06 |
53.68 |
54.150002 |
53.23 |
53.880001 |
4570100 |
| CRM |
2013-12-09 |
53.619999 |
54.009998 |
52.93 |
53.68 |
3173600 |
| CRM |
2013-12-10 |
53.98 |
54.540001 |
53.66 |
53.720001 |
3986400 |
| CRM |
2013-12-11 |
53.299999 |
53.48 |
51.200001 |
51.43 |
6996000 |
| CRM |
2013-12-12 |
51.220001 |
51.619999 |
50.290001 |
50.98 |
5813800 |
| CRM |
2013-12-13 |
51.34 |
51.799999 |
50.759998 |
51.130001 |
4452300 |
| CRM |
2013-12-16 |
50.720001 |
51.23 |
50.119999 |
51.16 |
6554600 |
| CRM |
2013-12-17 |
51.299999 |
52.450001 |
50.799999 |
52.220001 |
6232700 |
| CRM |
2013-12-18 |
52.389999 |
53.41 |
51.720001 |
53.360001 |
5557300 |
| CRM |
2013-12-19 |
53.290001 |
53.950001 |
52.740002 |
53.07 |
3597900 |
| CRM |
2013-12-20 |
53.18 |
54.209999 |
53.16 |
53.720001 |
5795000 |
| CRM |
2013-12-23 |
54.150002 |
54.75 |
53.849998 |
54.580002 |
4289500 |
| CRM |
2013-12-24 |
54.48 |
54.970001 |
54.450001 |
54.799999 |
1327500 |
| CRM |
2013-12-26 |
54.880001 |
55.169998 |
54.529999 |
54.849998 |
1985400 |
| CRM |
2013-12-27 |
54.900002 |
54.939999 |
54.330002 |
54.450001 |
1837300 |
| CRM |
2013-12-30 |
54.27 |
55.240002 |
53.970001 |
55.169998 |
3743400 |
| CRM |
2013-12-31 |
55.139999 |
55.549999 |
54.860001 |
55.189999 |
3101700 |
| CRM |
2014-01-02 |
55.200001 |
55.209999 |
54.41 |
54.860001 |
2730200 |
| CRM |
2014-01-03 |
54.93 |
55.389999 |
54.52 |
55.119999 |
1968700 |
| CRM |
2014-01-06 |
55.200001 |
55.240002 |
54.029999 |
54.23 |
2532700 |
| CRM |
2014-01-07 |
54.43 |
55.119999 |
54.290001 |
54.950001 |
2787200 |
| CRM |
2014-01-08 |
55.189999 |
57.130001 |
54.759998 |
56.939999 |
7036900 |
| CRM |
2014-01-09 |
57.009998 |
57.009998 |
55.650002 |
56.290001 |
4968100 |
| CRM |
2014-01-10 |
56.52 |
57.040001 |
55.810001 |
56.950001 |
3517500 |
| CRM |
2014-01-13 |
56.970001 |
57.369999 |
55.860001 |
56.209999 |
5306500 |
| CRM |
2014-01-14 |
56.209999 |
57.68 |
55.650002 |
57.509998 |
4924600 |
| CRM |
2014-01-15 |
57.5 |
59.849998 |
57.470001 |
59.720001 |
8745500 |
| CRM |
2014-01-16 |
59.490002 |
59.650002 |
58.849998 |
59.209999 |
5644800 |
| CRM |
2014-01-17 |
59.259998 |
59.91 |
58.849998 |
59.860001 |
4333300 |
| CRM |
2014-01-21 |
60.27 |
61.07 |
59.650002 |
60.950001 |
6130800 |
| CRM |
2014-01-22 |
60.990002 |
61.450001 |
60.5 |
61.139999 |
3515900 |
| CRM |
2014-01-23 |
60.080002 |
60.150002 |
58.919998 |
60.080002 |
4875700 |
| CRM |
2014-01-24 |
59.48 |
59.560001 |
58.25 |
58.400002 |
4803500 |
| CRM |
2014-01-27 |
58.509998 |
58.669998 |
56.950001 |
57.080002 |
5136700 |
| CRM |
2014-01-28 |
57.599998 |
59.43 |
57.279999 |
59.369999 |
5534700 |
| CRM |
2014-01-29 |
58.560001 |
59.220001 |
57.790001 |
57.959999 |
4077800 |
| CRM |
2014-01-30 |
59.040001 |
61.490002 |
58.709999 |
60.970001 |
5946200 |
| CRM |
2014-01-31 |
60.029999 |
61.259998 |
60.0 |
60.529999 |
4612200 |
| CRM |
2014-02-03 |
61.099998 |
61.200001 |
58.07 |
58.470001 |
5450000 |
| CRM |
2014-02-04 |
59.419998 |
61.349998 |
59.060001 |
60.959999 |
5948100 |
| CRM |
2014-02-05 |
60.57 |
61.880001 |
59.759998 |
61.630001 |
4860800 |
| CRM |
2014-02-06 |
61.849998 |
62.75 |
61.099998 |
61.700001 |
5180000 |
| CRM |
2014-02-07 |
62.060001 |
62.669998 |
61.220001 |
61.549999 |
7537900 |
| CRM |
2014-02-10 |
61.580002 |
61.700001 |
60.639999 |
61.040001 |
5846400 |
| CRM |
2014-02-11 |
61.25 |
61.799999 |
61.150002 |
61.23 |
6376300 |
| CRM |
2014-02-12 |
61.549999 |
61.860001 |
61.099998 |
61.48 |
4786500 |
| CRM |
2014-02-13 |
61.189999 |
63.32 |
61.18 |
63.130001 |
4760400 |
| CRM |
2014-02-14 |
63.470001 |
63.540001 |
62.400002 |
62.799999 |
3654800 |
| CRM |
2014-02-18 |
63.330002 |
63.939999 |
62.290001 |
63.73 |
3780100 |
| CRM |
2014-02-19 |
63.360001 |
63.959999 |
62.849998 |
63.02 |
4929600 |
| CRM |
2014-02-20 |
63.209999 |
63.25 |
61.990002 |
63.009998 |
5738900 |
| CRM |
2014-02-21 |
63.349998 |
64.650002 |
63.349998 |
63.59 |
5516500 |
| CRM |
2014-02-24 |
62.75 |
64.330002 |
61.799999 |
63.91 |
5698600 |
| CRM |
2014-02-25 |
63.919998 |
64.0 |
63.290001 |
63.66 |
4895500 |
| CRM |
2014-02-26 |
63.779999 |
64.739998 |
62.689999 |
63.740002 |
7285700 |
| CRM |
2014-02-27 |
63.52 |
66.349998 |
63.509998 |
66.220001 |
9345800 |
| CRM |
2014-02-28 |
66.040001 |
67.0 |
60.970001 |
62.369999 |
18892500 |
| CRM |
2014-03-03 |
60.650002 |
61.709999 |
59.82 |
61.490002 |
9303400 |
| CRM |
2014-03-04 |
62.18 |
63.369999 |
62.009998 |
63.07 |
7927200 |
| CRM |
2014-03-05 |
63.07 |
63.75 |
62.939999 |
63.68 |
5464400 |
| CRM |
2014-03-06 |
63.75 |
63.869999 |
62.73 |
63.139999 |
3958800 |
| CRM |
2014-03-07 |
63.200001 |
63.360001 |
59.73 |
60.740002 |
11239300 |
| CRM |
2014-03-10 |
60.740002 |
60.98 |
59.580002 |
59.779999 |
6012000 |
| CRM |
2014-03-11 |
59.990002 |
62.360001 |
59.52 |
61.02 |
9907300 |
| CRM |
2014-03-12 |
60.400002 |
61.529999 |
59.639999 |
61.52 |
5573400 |
| CRM |
2014-03-13 |
61.799999 |
62.169998 |
58.419998 |
59.060001 |
9256600 |
| CRM |
2014-03-14 |
58.990002 |
59.290001 |
57.610001 |
58.16 |
6782900 |
| CRM |
2014-03-17 |
58.610001 |
59.27 |
58.02 |
58.32 |
6285200 |
| CRM |
2014-03-18 |
58.490002 |
59.630001 |
57.98 |
59.630001 |
6019300 |
| CRM |
2014-03-19 |
59.459999 |
59.799999 |
57.919998 |
58.43 |
4918600 |
| CRM |
2014-03-20 |
58.349998 |
59.380001 |
57.759998 |
59.119999 |
4708400 |
| CRM |
2014-03-21 |
59.740002 |
59.91 |
56.77 |
57.029999 |
10227600 |
| CRM |
2014-03-24 |
57.509998 |
57.549999 |
55.669998 |
56.360001 |
6299000 |
| CRM |
2014-03-25 |
56.810001 |
58.099998 |
55.259998 |
56.650002 |
7581100 |
| CRM |
2014-03-26 |
57.080002 |
57.209999 |
55.139999 |
55.209999 |
6485400 |
| CRM |
2014-03-27 |
55.0 |
56.66 |
53.860001 |
55.970001 |
6206100 |
| CRM |
2014-03-28 |
56.07 |
56.939999 |
55.59 |
55.75 |
5109500 |
| CRM |
2014-03-31 |
56.169998 |
57.18 |
56.139999 |
57.09 |
6520600 |
| CRM |
2014-04-01 |
57.610001 |
58.889999 |
57.599998 |
58.799999 |
5356600 |
| CRM |
2014-04-02 |
59.049999 |
59.349998 |
57.709999 |
58.150002 |
4799700 |
| CRM |
2014-04-03 |
58.07 |
58.240002 |
55.540001 |
55.740002 |
6053200 |
| CRM |
2014-04-04 |
56.25 |
56.610001 |
54.049999 |
54.41 |
6496700 |
| CRM |
2014-04-07 |
54.139999 |
55.509998 |
53.07 |
53.970001 |
6017700 |
| CRM |
2014-04-08 |
54.18 |
55.52 |
53.119999 |
55.209999 |
8810300 |
| CRM |
2014-04-09 |
55.759998 |
57.099998 |
55.290001 |
56.950001 |
7376700 |
| CRM |
2014-04-10 |
56.950001 |
57.080002 |
54.23 |
54.549999 |
10912100 |
| CRM |
2014-04-11 |
53.82 |
54.5 |
52.759998 |
52.869999 |
6425100 |
| CRM |
2014-04-14 |
53.490002 |
54.759998 |
53.080002 |
53.779999 |
4860500 |
| CRM |
2014-04-15 |
53.950001 |
55.380001 |
52.880001 |
55.23 |
6137700 |
| CRM |
2014-04-16 |
55.959999 |
56.080002 |
54.509998 |
55.98 |
4516800 |
| CRM |
2014-04-17 |
55.709999 |
56.439999 |
55.099998 |
56.099998 |
3817000 |
| CRM |
2014-04-21 |
56.080002 |
56.490002 |
55.389999 |
56.110001 |
3009500 |
| CRM |
2014-04-22 |
56.02 |
57.400002 |
55.950001 |
57.080002 |
4662900 |
| CRM |
2014-04-23 |
56.52 |
56.619999 |
55.080002 |
55.639999 |
4229200 |
| CRM |
2014-04-24 |
56.279999 |
56.599998 |
53.169998 |
54.73 |
6003000 |
| CRM |
2014-04-25 |
54.330002 |
54.369999 |
52.41 |
52.799999 |
5321300 |
| CRM |
2014-04-28 |
53.040001 |
53.130001 |
48.279999 |
49.130001 |
17648300 |
| CRM |
2014-04-29 |
49.23 |
51.310001 |
48.18 |
50.759998 |
10347900 |
| CRM |
2014-04-30 |
50.599998 |
51.740002 |
49.830002 |
51.650002 |
6857500 |
| CRM |
2014-05-01 |
51.900002 |
53.68 |
51.790001 |
52.080002 |
6405200 |
| CRM |
2014-05-02 |
52.080002 |
53.040001 |
51.619999 |
52.439999 |
6515700 |
| CRM |
2014-05-05 |
52.970001 |
53.830002 |
52.0 |
53.650002 |
7025800 |
| CRM |
2014-05-06 |
53.18 |
53.709999 |
51.66 |
51.779999 |
6947000 |
| CRM |
2014-05-07 |
51.709999 |
51.799999 |
49.18 |
50.43 |
9039300 |
| CRM |
2014-05-08 |
50.220001 |
52.080002 |
49.57 |
50.150002 |
6499300 |
| CRM |
2014-05-09 |
49.990002 |
50.75 |
49.32 |
50.279999 |
5307000 |
| CRM |
2014-05-12 |
50.900002 |
53.650002 |
50.849998 |
53.43 |
6558300 |
| CRM |
2014-05-13 |
53.860001 |
54.209999 |
52.200001 |
52.279999 |
5321200 |
| CRM |
2014-05-14 |
52.029999 |
53.02 |
51.720001 |
51.880001 |
3277300 |
| CRM |
2014-05-15 |
52.25 |
52.299999 |
50.599998 |
51.419998 |
4762400 |
| CRM |
2014-05-16 |
51.599998 |
51.93 |
50.490002 |
51.799999 |
4646100 |
| CRM |
2014-05-19 |
51.950001 |
53.43 |
51.66 |
53.23 |
4816200 |
| CRM |
2014-05-20 |
53.82 |
54.150002 |
52.389999 |
52.889999 |
10653800 |
| CRM |
2014-05-21 |
52.599998 |
53.0 |
49.619999 |
50.189999 |
20536600 |
| CRM |
2014-05-22 |
50.290001 |
54.25 |
49.93 |
53.27 |
13735500 |
| CRM |
2014-05-23 |
52.650002 |
53.66 |
52.110001 |
53.41 |
6646200 |
| CRM |
2014-05-27 |
52.889999 |
54.610001 |
52.849998 |
54.360001 |
5931300 |
| CRM |
2014-05-28 |
54.150002 |
54.360001 |
53.34 |
53.34 |
5945800 |
| CRM |
2014-05-29 |
53.119999 |
54.959999 |
53.040001 |
54.400002 |
6813000 |
| CRM |
2014-05-30 |
55.5 |
55.540001 |
52.48 |
52.630001 |
9683400 |
| CRM |
2014-06-02 |
52.630001 |
52.849998 |
51.639999 |
52.380001 |
4070400 |
| CRM |
2014-06-03 |
51.93 |
52.150002 |
50.91 |
50.950001 |
5793700 |
| CRM |
2014-06-04 |
50.630001 |
51.52 |
50.209999 |
51.07 |
4712800 |
| CRM |
2014-06-05 |
51.470001 |
51.779999 |
50.75 |
51.369999 |
5410000 |
| CRM |
2014-06-06 |
51.740002 |
52.290001 |
51.59 |
51.799999 |
3153900 |
| CRM |
2014-06-09 |
51.810001 |
52.09 |
51.139999 |
51.709999 |
3931400 |
| CRM |
2014-06-10 |
51.599998 |
53.200001 |
51.599998 |
53.060001 |
6589800 |
| CRM |
2014-06-11 |
52.689999 |
53.610001 |
52.5 |
53.310001 |
4151400 |
| CRM |
2014-06-12 |
53.169998 |
53.57 |
52.630001 |
53.040001 |
3626800 |
| CRM |
2014-06-13 |
53.130001 |
54.389999 |
52.75 |
54.310001 |
5127700 |
| CRM |
2014-06-16 |
53.16 |
54.73 |
52.52 |
54.610001 |
6994100 |
| CRM |
2014-06-17 |
54.299999 |
58.0 |
54.25 |
57.82 |
13418900 |
| CRM |
2014-06-18 |
57.59 |
57.939999 |
56.740002 |
57.759998 |
6043400 |
| CRM |
2014-06-19 |
57.970001 |
58.619999 |
57.509998 |
57.880001 |
4735800 |
| CRM |
2014-06-20 |
57.970001 |
57.970001 |
57.009998 |
57.509998 |
5955600 |
| CRM |
2014-06-23 |
57.450001 |
58.23 |
56.75 |
58.0 |
3897100 |
| CRM |
2014-06-24 |
58.09 |
58.220001 |
57.080002 |
57.459999 |
7784300 |
| CRM |
2014-06-25 |
57.110001 |
57.68 |
56.630001 |
57.41 |
3233100 |
| CRM |
2014-06-26 |
57.599998 |
57.98 |
56.889999 |
57.169998 |
3048800 |
| CRM |
2014-06-27 |
56.93 |
57.59 |
56.919998 |
57.380001 |
3288100 |
| CRM |
2014-06-30 |
57.349998 |
58.630001 |
57.349998 |
58.080002 |
5393200 |
| CRM |
2014-07-01 |
58.240002 |
59.490002 |
58.169998 |
59.200001 |
5288500 |
| CRM |
2014-07-02 |
59.169998 |
59.48 |
58.669998 |
58.91 |
3621800 |
| CRM |
2014-07-03 |
59.0 |
59.080002 |
57.959999 |
58.759998 |
2415000 |
| CRM |
2014-07-07 |
58.720001 |
58.720001 |
57.189999 |
57.34 |
4332400 |
| CRM |
2014-07-08 |
57.34 |
57.34 |
54.07 |
54.889999 |
9256400 |
| CRM |
2014-07-09 |
55.099998 |
55.470001 |
54.18 |
54.599998 |
4227400 |
| CRM |
2014-07-10 |
53.41 |
55.040001 |
53.299999 |
54.299999 |
4437400 |
| CRM |
2014-07-11 |
54.5 |
54.790001 |
53.75 |
54.209999 |
2521500 |
| CRM |
2014-07-14 |
54.689999 |
55.200001 |
54.040001 |
54.73 |
3004800 |
| CRM |
2014-07-15 |
54.77 |
54.959999 |
53.16 |
53.740002 |
4646700 |
| CRM |
2014-07-16 |
53.990002 |
54.25 |
53.68 |
53.950001 |
2537400 |
| CRM |
2014-07-17 |
53.619999 |
54.279999 |
52.48 |
52.639999 |
4800100 |
| CRM |
2014-07-18 |
52.98 |
54.27 |
52.720001 |
53.5 |
3597800 |
| CRM |
2014-07-21 |
53.25 |
53.48 |
52.580002 |
53.32 |
2662700 |
| CRM |
2014-07-22 |
53.529999 |
54.0 |
53.41 |
53.599998 |
2991500 |
| CRM |
2014-07-23 |
53.959999 |
53.970001 |
53.18 |
53.599998 |
3209400 |
| CRM |
2014-07-24 |
53.700001 |
54.709999 |
53.669998 |
54.060001 |
3122800 |
| CRM |
2014-07-25 |
53.889999 |
55.369999 |
53.59 |
54.889999 |
4911200 |
| CRM |
2014-07-28 |
54.740002 |
55.200001 |
53.860001 |
54.0 |
4017700 |
| CRM |
2014-07-29 |
54.259998 |
55.16 |
53.639999 |
54.830002 |
3704400 |
| CRM |
2014-07-30 |
55.09 |
56.490002 |
55.040001 |
56.25 |
3881200 |
| CRM |
2014-07-31 |
55.68 |
55.91 |
54.150002 |
54.25 |
4291100 |
| CRM |
2014-08-01 |
54.330002 |
54.75 |
52.91 |
53.48 |
4311800 |
| CRM |
2014-08-04 |
53.889999 |
55.150002 |
53.779999 |
54.900002 |
3499900 |
| CRM |
2014-08-05 |
54.619999 |
55.330002 |
54.029999 |
54.299999 |
3379200 |
| CRM |
2014-08-06 |
54.099998 |
54.919998 |
53.560001 |
53.889999 |
2606600 |
| CRM |
2014-08-07 |
54.169998 |
54.740002 |
53.360001 |
53.75 |
2754000 |
| CRM |
2014-08-08 |
53.91 |
54.540001 |
53.529999 |
54.439999 |
2516700 |
| CRM |
2014-08-11 |
54.68 |
55.18 |
54.459999 |
54.869999 |
2573500 |
| CRM |
2014-08-12 |
54.389999 |
54.490002 |
52.5 |
52.75 |
6298600 |
| CRM |
2014-08-13 |
53.029999 |
53.490002 |
52.740002 |
52.82 |
4714700 |
| CRM |
2014-08-14 |
53.150002 |
53.75 |
52.82 |
53.509998 |
4855700 |
| CRM |
2014-08-15 |
53.84 |
54.049999 |
53.02 |
53.630001 |
4697000 |
| CRM |
2014-08-18 |
54.110001 |
54.630001 |
53.900002 |
54.380001 |
4757300 |
| CRM |
2014-08-19 |
54.529999 |
55.209999 |
54.43 |
54.959999 |
4713500 |
| CRM |
2014-08-20 |
55.380001 |
55.560001 |
54.639999 |
55.389999 |
5057600 |
| CRM |
2014-08-21 |
55.650002 |
56.049999 |
54.889999 |
55.709999 |
9544200 |
| CRM |
2014-08-22 |
57.889999 |
61.009998 |
57.77 |
59.799999 |
25342200 |
| CRM |
2014-08-25 |
59.34 |
59.689999 |
58.540001 |
59.23 |
7388400 |
| CRM |
2014-08-26 |
58.810001 |
59.860001 |
58.380001 |
59.639999 |
5760900 |
| CRM |
2014-08-27 |
59.419998 |
60.599998 |
59.32 |
59.580002 |
5347600 |
| CRM |
2014-08-28 |
58.150002 |
59.029999 |
57.799999 |
58.290001 |
5848400 |
| CRM |
2014-08-29 |
58.060001 |
59.889999 |
57.93 |
59.09 |
5603900 |
| CRM |
2014-09-02 |
59.200001 |
60.110001 |
59.110001 |
59.849998 |
5268100 |
| CRM |
2014-09-03 |
60.009998 |
60.369999 |
58.830002 |
59.029999 |
3935200 |
| CRM |
2014-09-04 |
59.18 |
59.869999 |
58.849998 |
59.080002 |
4244200 |
| CRM |
2014-09-05 |
58.970001 |
59.889999 |
58.75 |
59.810001 |
2789700 |
| CRM |
2014-09-08 |
59.82 |
61.0 |
59.77 |
60.360001 |
3976900 |
| CRM |
2014-09-09 |
60.5 |
60.93 |
59.580002 |
59.66 |
4419500 |
| CRM |
2014-09-10 |
59.810001 |
60.720001 |
59.509998 |
60.700001 |
2744000 |
| CRM |
2014-09-11 |
60.389999 |
61.439999 |
60.119999 |
61.209999 |
4437000 |
| CRM |
2014-09-12 |
60.91 |
61.049999 |
59.060001 |
59.25 |
5814000 |
| CRM |
2014-09-15 |
59.150002 |
59.150002 |
56.830002 |
57.57 |
5678500 |
| CRM |
2014-09-16 |
57.459999 |
57.950001 |
57.02 |
57.610001 |
4062100 |
| CRM |
2014-09-17 |
57.459999 |
58.060001 |
56.990002 |
57.450001 |
4674700 |
| CRM |
2014-09-18 |
57.900002 |
57.93 |
57.189999 |
57.66 |
3573200 |
| CRM |
2014-09-19 |
58.32 |
58.799999 |
57.73 |
58.240002 |
6455500 |
| CRM |
2014-09-22 |
58.049999 |
58.23 |
56.599998 |
57.32 |
5440900 |
| CRM |
2014-09-23 |
57.18 |
57.799999 |
56.799999 |
56.810001 |
4010800 |
| CRM |
2014-09-24 |
56.950001 |
57.84 |
56.599998 |
57.66 |
4153700 |
| CRM |
2014-09-25 |
57.560001 |
57.779999 |
55.799999 |
55.919998 |
4901400 |
| CRM |
2014-09-26 |
56.009998 |
56.68 |
55.830002 |
56.560001 |
2830800 |
| CRM |
2014-09-29 |
55.560001 |
57.389999 |
55.290001 |
57.23 |
4540800 |
| CRM |
2014-09-30 |
57.169998 |
57.68 |
56.709999 |
57.529999 |
3922200 |
| CRM |
2014-10-01 |
57.290001 |
57.369999 |
56.389999 |
56.73 |
4546700 |
| CRM |
2014-10-02 |
56.41 |
57.099998 |
56.200001 |
56.639999 |
4604400 |
| CRM |
2014-10-03 |
57.630001 |
58.560001 |
57.490002 |
58.459999 |
5317700 |
| CRM |
2014-10-06 |
58.959999 |
59.09 |
57.73 |
58.299999 |
3295100 |
| CRM |
2014-10-07 |
57.91 |
58.130001 |
56.880001 |
56.91 |
2470800 |
| CRM |
2014-10-08 |
57.0 |
58.060001 |
55.950001 |
57.900002 |
3417000 |
| CRM |
2014-10-09 |
57.75 |
59.400002 |
56.919998 |
57.130001 |
5436800 |
| CRM |
2014-10-10 |
57.07 |
57.889999 |
54.759998 |
54.77 |
5873000 |
| CRM |
2014-10-13 |
54.75 |
54.98 |
52.700001 |
53.23 |
5442200 |
| CRM |
2014-10-14 |
53.919998 |
54.290001 |
52.419998 |
52.720001 |
5739700 |
| CRM |
2014-10-15 |
51.950001 |
53.400002 |
51.040001 |
53.09 |
7010000 |
| CRM |
2014-10-16 |
51.970001 |
54.220001 |
51.689999 |
53.869999 |
5464200 |
| CRM |
2014-10-17 |
54.740002 |
56.279999 |
54.66 |
55.630001 |
5410300 |
| CRM |
2014-10-20 |
54.75 |
56.380001 |
54.689999 |
56.029999 |
3805600 |
| CRM |
2014-10-21 |
56.400002 |
57.450001 |
56.029999 |
57.240002 |
4283700 |
| CRM |
2014-10-22 |
56.77 |
57.189999 |
56.009998 |
56.25 |
3960500 |
| CRM |
2014-10-23 |
56.830002 |
58.93 |
56.799999 |
57.880001 |
5139900 |
| CRM |
2014-10-24 |
57.950001 |
59.68 |
57.799999 |
59.57 |
4268000 |
| CRM |
2014-10-27 |
59.369999 |
59.369999 |
58.41 |
59.110001 |
2850900 |
| CRM |
2014-10-28 |
59.970001 |
61.720001 |
59.860001 |
61.529999 |
6107900 |
| CRM |
2014-10-29 |
61.18 |
61.299999 |
60.360001 |
60.970001 |
3781600 |
| CRM |
2014-10-30 |
60.599998 |
61.869999 |
60.220001 |
61.720001 |
2935100 |
| CRM |
2014-10-31 |
62.990002 |
64.599998 |
62.939999 |
63.990002 |
7418900 |
| CRM |
2014-11-03 |
63.919998 |
64.5 |
63.43 |
63.59 |
3815600 |
| CRM |
2014-11-04 |
63.439999 |
63.959999 |
62.990002 |
63.57 |
2655100 |
| CRM |
2014-11-05 |
63.970001 |
64.010002 |
61.59 |
61.91 |
4971200 |
| CRM |
2014-11-06 |
62.080002 |
63.450001 |
61.880001 |
63.09 |
3994200 |
| CRM |
2014-11-07 |
63.610001 |
64.639999 |
63.450001 |
63.970001 |
3639500 |
| CRM |
2014-11-10 |
64.050003 |
64.540001 |
63.130001 |
64.449997 |
2566000 |
| CRM |
2014-11-11 |
64.449997 |
64.739998 |
63.450001 |
64.059998 |
2026800 |
| CRM |
2014-11-12 |
63.790001 |
63.93 |
63.259998 |
63.77 |
2364200 |
| CRM |
2014-11-13 |
64.0 |
64.220001 |
62.73 |
63.16 |
3025400 |
| CRM |
2014-11-14 |
63.189999 |
63.93 |
62.380001 |
63.91 |
3150500 |
| CRM |
2014-11-17 |
63.73 |
64.099998 |
62.450001 |
62.509998 |
3334100 |
| CRM |
2014-11-18 |
62.509998 |
63.32 |
62.16 |
62.470001 |
4129800 |
| CRM |
2014-11-19 |
62.18 |
62.209999 |
60.450001 |
61.02 |
7256300 |
| CRM |
2014-11-20 |
59.43 |
59.68 |
57.810001 |
58.299999 |
15530100 |
| CRM |
2014-11-21 |
58.889999 |
59.580002 |
57.66 |
58.189999 |
10342800 |
| CRM |
2014-11-24 |
57.290001 |
58.240002 |
56.799999 |
58.09 |
9220400 |
| CRM |
2014-11-25 |
57.970001 |
59.380001 |
57.939999 |
59.34 |
5882600 |
| CRM |
2014-11-26 |
59.279999 |
59.419998 |
58.91 |
59.23 |
3257300 |
| CRM |
2014-11-28 |
57.93 |
60.290001 |
57.75 |
59.869999 |
4469000 |
| CRM |
2014-12-01 |
59.09 |
59.810001 |
58.959999 |
59.080002 |
4355400 |
| CRM |
2014-12-02 |
59.48 |
59.73 |
58.580002 |
59.25 |
4939400 |
| CRM |
2014-12-03 |
59.419998 |
59.580002 |
58.540001 |
58.880001 |
3056600 |
| CRM |
2014-12-04 |
58.66 |
59.119999 |
58.540001 |
58.950001 |
3087400 |
| CRM |
2014-12-05 |
58.98 |
59.139999 |
58.560001 |
58.849998 |
2732000 |
| CRM |
2014-12-08 |
58.540001 |
58.73 |
56.150002 |
56.41 |
5057200 |
| CRM |
2014-12-09 |
55.040001 |
56.200001 |
53.439999 |
56.139999 |
6117600 |
| CRM |
2014-12-10 |
56.110001 |
56.75 |
55.060001 |
55.32 |
5642900 |
| CRM |
2014-12-11 |
55.5 |
56.34 |
55.16 |
55.48 |
4179300 |
| CRM |
2014-12-12 |
55.310001 |
55.709999 |
54.91 |
55.07 |
4477700 |
| CRM |
2014-12-15 |
55.419998 |
56.16 |
55.110001 |
55.41 |
4892200 |
| CRM |
2014-12-16 |
54.360001 |
55.669998 |
53.75 |
53.790001 |
5924300 |
| CRM |
2014-12-17 |
54.189999 |
57.25 |
54.09 |
57.0 |
9257500 |
| CRM |
2014-12-18 |
58.490002 |
59.580002 |
58.310001 |
59.330002 |
11006500 |
| CRM |
2014-12-19 |
59.610001 |
60.48 |
59.310001 |
59.860001 |
9550200 |
| CRM |
2014-12-22 |
59.93 |
60.490002 |
59.450001 |
59.860001 |
5297700 |
| CRM |
2014-12-23 |
60.0 |
60.860001 |
59.880001 |
60.5 |
3404100 |
| CRM |
2014-12-24 |
60.529999 |
60.880001 |
60.09 |
60.330002 |
2309500 |
| CRM |
2014-12-26 |
60.459999 |
61.099998 |
59.919998 |
60.799999 |
3454700 |
| CRM |
2014-12-29 |
60.41 |
60.93 |
60.02 |
60.349998 |
2632500 |
| CRM |
2014-12-30 |
60.259998 |
60.82 |
59.009998 |
59.43 |
2777100 |
| CRM |
2014-12-31 |
59.389999 |
60.23 |
59.220001 |
59.310001 |
3232000 |
| CRM |
2015-01-02 |
59.900002 |
60.43 |
58.509998 |
59.240002 |
2796400 |
| CRM |
2015-01-05 |
58.599998 |
59.240002 |
57.84 |
58.169998 |
3688200 |
| CRM |
2015-01-06 |
58.18 |
58.549999 |
56.549999 |
57.200001 |
3174900 |
| CRM |
2015-01-07 |
57.790001 |
57.950001 |
56.599998 |
56.93 |
4284300 |
| CRM |
2015-01-08 |
57.330002 |
58.779999 |
57.169998 |
58.59 |
3756600 |
| CRM |
2015-01-09 |
59.16 |
59.5 |
57.77 |
58.16 |
6875300 |
| CRM |
2015-01-12 |
58.450001 |
58.599998 |
57.52 |
57.73 |
2724500 |
| CRM |
2015-01-13 |
58.389999 |
59.540001 |
57.299999 |
57.970001 |
3509100 |
| CRM |
2015-01-14 |
57.41 |
57.779999 |
56.380001 |
57.25 |
3098400 |
| CRM |
2015-01-15 |
57.150002 |
57.540001 |
55.029999 |
55.110001 |
4821000 |
| CRM |
2015-01-16 |
54.959999 |
56.720001 |
54.950001 |
56.639999 |
3236700 |
| CRM |
2015-01-20 |
56.700001 |
57.560001 |
55.810001 |
57.290001 |
6521500 |
| CRM |
2015-01-21 |
56.990002 |
58.549999 |
56.84 |
57.709999 |
3544900 |
| CRM |
2015-01-22 |
57.91 |
58.459999 |
57.169998 |
58.0 |
5481500 |
| CRM |
2015-01-23 |
58.0 |
59.049999 |
57.779999 |
58.619999 |
3887300 |
| CRM |
2015-01-26 |
58.529999 |
59.98 |
58.400002 |
59.779999 |
4753200 |
| CRM |
2015-01-27 |
58.900002 |
58.900002 |
57.240002 |
57.790001 |
4150700 |
| CRM |
2015-01-28 |
58.43 |
58.5 |
56.349998 |
56.349998 |
4683400 |
| CRM |
2015-01-29 |
56.799999 |
58.259998 |
55.849998 |
58.099998 |
4424500 |
| CRM |
2015-01-30 |
57.5 |
58.139999 |
56.369999 |
56.450001 |
3817400 |
| CRM |
2015-02-02 |
56.880001 |
57.330002 |
55.450001 |
57.279999 |
3495200 |
| CRM |
2015-02-03 |
57.66 |
58.66 |
57.23 |
58.610001 |
3474200 |
| CRM |
2015-02-04 |
58.439999 |
59.470001 |
58.209999 |
58.990002 |
3013100 |
| CRM |
2015-02-05 |
58.950001 |
59.48 |
58.759998 |
59.259998 |
2513000 |
| CRM |
2015-02-06 |
59.259998 |
59.700001 |
58.650002 |
59.169998 |
2714200 |
| CRM |
2015-02-09 |
58.849998 |
58.98 |
57.82 |
57.98 |
2879000 |
| CRM |
2015-02-10 |
58.5 |
59.169998 |
58.220001 |
58.790001 |
3093700 |
| CRM |
2015-02-11 |
58.82 |
59.099998 |
58.610001 |
58.799999 |
3413700 |
| CRM |
2015-02-12 |
59.290001 |
61.34 |
59.220001 |
61.259998 |
5284800 |
| CRM |
2015-02-13 |
61.25 |
63.220001 |
61.099998 |
62.849998 |
5107000 |
| CRM |
2015-02-17 |
62.580002 |
62.610001 |
61.830002 |
62.07 |
3447200 |
| CRM |
2015-02-18 |
62.400002 |
63.0 |
62.290001 |
63.0 |
2534300 |
| CRM |
2015-02-19 |
62.59 |
63.029999 |
62.009998 |
62.810001 |
2320900 |
| CRM |
2015-02-20 |
62.779999 |
63.75 |
62.509998 |
63.740002 |
3473800 |
| CRM |
2015-02-23 |
63.139999 |
63.439999 |
62.369999 |
62.580002 |
4671400 |
| CRM |
2015-02-24 |
62.580002 |
62.59 |
61.549999 |
61.93 |
5481700 |
| CRM |
2015-02-25 |
61.93 |
63.049999 |
61.889999 |
62.869999 |
7634000 |
| CRM |
2015-02-26 |
70.019997 |
71.0 |
69.0 |
70.239998 |
20370800 |
| CRM |
2015-02-27 |
69.849998 |
70.410004 |
69.010002 |
69.379997 |
8289500 |
| CRM |
2015-03-02 |
67.379997 |
68.800003 |
66.669998 |
68.459999 |
8124800 |
| CRM |
2015-03-03 |
68.059998 |
68.379997 |
66.709999 |
66.949997 |
4945600 |
| CRM |
2015-03-04 |
66.379997 |
66.400002 |
64.720001 |
64.879997 |
9121300 |
| CRM |
2015-03-05 |
65.120003 |
66.059998 |
64.760002 |
65.589996 |
3925200 |
| CRM |
2015-03-06 |
65.18 |
65.940002 |
64.279999 |
64.559998 |
3861800 |
| CRM |
2015-03-09 |
64.75 |
65.669998 |
64.32 |
65.480003 |
4567800 |
| CRM |
2015-03-10 |
64.779999 |
64.959999 |
63.759998 |
63.759998 |
3941700 |
| CRM |
2015-03-11 |
64.0 |
64.5 |
63.650002 |
63.68 |
3374100 |
| CRM |
2015-03-12 |
63.66 |
65.349998 |
63.66 |
64.949997 |
3809500 |
| CRM |
2015-03-13 |
64.809998 |
65.419998 |
63.900002 |
64.599998 |
3248000 |
| CRM |
2015-03-16 |
64.949997 |
66.470001 |
64.910004 |
66.43 |
4538900 |
| CRM |
2015-03-17 |
65.959999 |
67.559998 |
65.879997 |
67.550003 |
5594700 |
| CRM |
2015-03-18 |
67.040001 |
68.940002 |
66.75 |
68.550003 |
5576600 |
| CRM |
2015-03-19 |
68.300003 |
68.949997 |
68.099998 |
68.879997 |
3883100 |
| CRM |
2015-03-20 |
69.190002 |
69.889999 |
67.290001 |
67.690002 |
8649500 |
| CRM |
2015-03-23 |
67.699997 |
68.260002 |
67.379997 |
67.660004 |
3659000 |
| CRM |
2015-03-24 |
67.68 |
67.830002 |
67.260002 |
67.370003 |
3216100 |
| CRM |
2015-03-25 |
67.300003 |
67.339996 |
65.529999 |
65.779999 |
4030100 |
| CRM |
2015-03-26 |
65.720001 |
66.459999 |
64.809998 |
65.989998 |
2971600 |
| CRM |
2015-03-27 |
65.779999 |
66.68 |
65.559998 |
66.550003 |
2106400 |
| CRM |
2015-03-30 |
67.400002 |
67.559998 |
66.239998 |
66.849998 |
2741200 |
| CRM |
2015-03-31 |
66.510002 |
67.959999 |
66.459999 |
66.809998 |
4031700 |
| CRM |
2015-04-01 |
66.510002 |
66.550003 |
65.419998 |
66.080002 |
3713000 |
| CRM |
2015-04-02 |
66.25 |
66.900002 |
65.75 |
66.68 |
2021600 |
| CRM |
2015-04-06 |
66.239998 |
68.059998 |
66.0 |
67.940002 |
6375400 |
| CRM |
2015-04-07 |
68.239998 |
69.75 |
67.989998 |
68.199997 |
3817100 |
| CRM |
2015-04-08 |
68.260002 |
68.919998 |
67.809998 |
68.209999 |
2566700 |
| CRM |
2015-04-09 |
68.32 |
68.349998 |
66.82 |
67.739998 |
2577500 |
| CRM |
2015-04-10 |
67.599998 |
67.989998 |
66.940002 |
67.639999 |
1953000 |
| CRM |
2015-04-13 |
67.760002 |
68.32 |
67.0 |
67.080002 |
2131000 |
| CRM |
2015-04-14 |
67.120003 |
67.410004 |
66.300003 |
66.910004 |
1938000 |
| CRM |
2015-04-15 |
67.269997 |
67.510002 |
66.980003 |
67.209999 |
2140200 |
| CRM |
2015-04-16 |
66.669998 |
68.209999 |
66.650002 |
67.910004 |
2269300 |
| CRM |
2015-04-17 |
67.160004 |
67.160004 |
65.440002 |
65.809998 |
3794200 |
| CRM |
2015-04-20 |
66.190002 |
67.050003 |
66.190002 |
66.900002 |
1945200 |
| CRM |
2015-04-21 |
67.389999 |
67.940002 |
67.110001 |
67.379997 |
2223700 |
| CRM |
2015-04-22 |
67.379997 |
68.120003 |
67.019997 |
67.709999 |
2051400 |
| CRM |
2015-04-23 |
67.360001 |
69.080002 |
67.260002 |
68.470001 |
3518400 |
| CRM |
2015-04-24 |
68.599998 |
68.709999 |
67.379997 |
67.830002 |
1910900 |
| CRM |
2015-04-27 |
68.459999 |
68.940002 |
67.699997 |
67.839996 |
2643200 |
| CRM |
2015-04-28 |
67.970001 |
68.339996 |
66.57 |
66.889999 |
2832800 |
| CRM |
2015-04-29 |
66.309998 |
78.459999 |
65.889999 |
74.650002 |
28245800 |
| CRM |
2015-04-30 |
72.190002 |
74.0 |
71.0 |
72.82 |
17492100 |
| CRM |
2015-05-01 |
73.370003 |
74.5 |
72.0 |
73.360001 |
9210800 |
| CRM |
2015-05-04 |
72.269997 |
72.370003 |
71.010002 |
71.599998 |
5058500 |
| CRM |
2015-05-05 |
71.5 |
76.18 |
71.0 |
72.75 |
20008500 |
| CRM |
2015-05-06 |
73.650002 |
75.529999 |
72.800003 |
73.790001 |
11122100 |
| CRM |
2015-05-07 |
74.080002 |
74.769997 |
73.400002 |
74.519997 |
4377700 |
| CRM |
2015-05-08 |
72.0 |
73.5 |
71.760002 |
72.400002 |
6156400 |
| CRM |
2015-05-11 |
71.480003 |
72.279999 |
71.199997 |
71.199997 |
4048500 |
| CRM |
2015-05-12 |
70.699997 |
72.150002 |
70.040001 |
71.769997 |
3575500 |
| CRM |
2015-05-13 |
72.389999 |
72.529999 |
71.019997 |
71.790001 |
4209700 |
| CRM |
2015-05-14 |
72.5 |
73.080002 |
71.800003 |
72.879997 |
3199500 |
| CRM |
2015-05-15 |
73.220001 |
73.309998 |
72.25 |
72.400002 |
3649300 |
| CRM |
2015-05-18 |
72.550003 |
73.199997 |
71.669998 |
72.800003 |
2856700 |
| CRM |
2015-05-19 |
72.989998 |
73.099998 |
70.839996 |
71.480003 |
5104100 |
| CRM |
2015-05-20 |
71.230003 |
71.230003 |
69.290001 |
70.160004 |
9728300 |
| CRM |
2015-05-21 |
73.510002 |
74.68 |
72.309998 |
72.910004 |
12316000 |
| CRM |
2015-05-22 |
73.0 |
75.889999 |
72.5 |
75.010002 |
11304800 |
| CRM |
2015-05-26 |
73.660004 |
73.980003 |
73.220001 |
73.57 |
6547800 |
| CRM |
2015-05-27 |
73.0 |
74.459999 |
72.93 |
73.949997 |
3927000 |
| CRM |
2015-05-28 |
72.919998 |
73.489998 |
72.529999 |
72.68 |
5066300 |
| CRM |
2015-05-29 |
72.559998 |
72.93 |
71.660004 |
72.75 |
4838100 |
| CRM |
2015-06-01 |
72.790001 |
73.489998 |
72.25 |
73.099998 |
3191400 |
| CRM |
2015-06-02 |
72.830002 |
73.349998 |
72.610001 |
72.900002 |
2623000 |
| CRM |
2015-06-03 |
73.209999 |
73.599998 |
72.699997 |
73.470001 |
2649500 |
| CRM |
2015-06-04 |
72.910004 |
73.480003 |
72.010002 |
72.209999 |
2767500 |
| CRM |
2015-06-05 |
72.0 |
73.669998 |
71.849998 |
73.550003 |
3187600 |
| CRM |
2015-06-08 |
73.279999 |
73.279999 |
71.239998 |
71.839996 |
3830600 |
| CRM |
2015-06-09 |
72.459999 |
72.480003 |
71.0 |
71.760002 |
3236500 |
| CRM |
2015-06-10 |
72.029999 |
73.300003 |
71.470001 |
73.029999 |
2476600 |
| CRM |
2015-06-11 |
73.169998 |
73.489998 |
72.25 |
72.400002 |
2371700 |
| CRM |
2015-06-12 |
72.199997 |
72.349998 |
71.470001 |
71.769997 |
2288100 |
| CRM |
2015-06-15 |
71.309998 |
72.669998 |
70.730003 |
72.559998 |
2844600 |
| CRM |
2015-06-16 |
72.0 |
73.550003 |
72.0 |
73.400002 |
3434200 |
| CRM |
2015-06-17 |
73.5 |
75.809998 |
73.309998 |
74.419998 |
7291600 |
| CRM |
2015-06-18 |
74.629997 |
76.209999 |
74.599998 |
75.709999 |
4230300 |
| CRM |
2015-06-19 |
75.5 |
75.949997 |
74.959999 |
75.0 |
5372600 |
| CRM |
2015-06-22 |
75.5 |
75.709999 |
74.349998 |
74.779999 |
3112700 |
| CRM |
2015-06-23 |
74.860001 |
74.980003 |
73.860001 |
74.199997 |
3142400 |
| CRM |
2015-06-24 |
74.099998 |
74.550003 |
72.989998 |
73.5 |
2763300 |
| CRM |
2015-06-25 |
74.32 |
74.650002 |
73.370003 |
73.610001 |
1958200 |
| CRM |
2015-06-26 |
73.75 |
73.910004 |
72.089996 |
72.339996 |
4089800 |
| CRM |
2015-06-29 |
71.669998 |
71.870003 |
69.93 |
70.0 |
2698200 |
| CRM |
2015-06-30 |
70.68 |
70.779999 |
69.110001 |
69.629997 |
3559900 |
| CRM |
2015-07-01 |
70.580002 |
71.040001 |
70.150002 |
70.540001 |
3060700 |
| CRM |
2015-07-02 |
70.919998 |
71.050003 |
69.980003 |
70.419998 |
1562300 |
| CRM |
2015-07-06 |
69.769997 |
69.830002 |
68.550003 |
69.160004 |
3586700 |
| CRM |
2015-07-07 |
70.18 |
70.510002 |
68.330002 |
70.260002 |
4937200 |
| CRM |
2015-07-08 |
70.029999 |
70.489998 |
69.07 |
69.389999 |
2988500 |
| CRM |
2015-07-09 |
70.5 |
71.599998 |
69.940002 |
69.959999 |
3297500 |
| CRM |
2015-07-10 |
70.970001 |
71.419998 |
70.470001 |
71.139999 |
2252200 |
| CRM |
2015-07-13 |
71.589996 |
71.860001 |
71.0 |
71.050003 |
2446400 |
| CRM |
2015-07-14 |
71.209999 |
72.010002 |
71.209999 |
71.790001 |
2024100 |
| CRM |
2015-07-15 |
71.75 |
72.160004 |
71.07 |
71.360001 |
1722300 |
| CRM |
2015-07-16 |
71.910004 |
72.43 |
71.629997 |
72.419998 |
2774900 |
| CRM |
2015-07-17 |
72.540001 |
73.5 |
72.07 |
72.809998 |
3005700 |
| CRM |
2015-07-20 |
72.889999 |
73.190002 |
72.410004 |
72.769997 |
2175900 |
| CRM |
2015-07-21 |
72.620003 |
73.919998 |
72.5 |
73.830002 |
3620500 |
| CRM |
2015-07-22 |
73.370003 |
74.419998 |
73.18 |
73.870003 |
3296400 |
| CRM |
2015-07-23 |
74.25 |
74.519997 |
71.970001 |
72.209999 |
3231600 |
| CRM |
2015-07-24 |
72.709999 |
74.190002 |
72.260002 |
73.919998 |
3480300 |
| CRM |
2015-07-27 |
73.370003 |
73.889999 |
72.309998 |
72.459999 |
3478400 |
| CRM |
2015-07-28 |
72.790001 |
73.860001 |
71.75 |
73.790001 |
3435200 |
| CRM |
2015-07-29 |
73.029999 |
74.190002 |
72.330002 |
73.879997 |
2158700 |
| CRM |
2015-07-30 |
73.690002 |
73.839996 |
72.339996 |
73.360001 |
2362800 |
| CRM |
2015-07-31 |
73.410004 |
74.150002 |
73.010002 |
73.300003 |
2144600 |
| CRM |
2015-08-03 |
73.57 |
73.639999 |
72.059998 |
72.440002 |
2581400 |
| CRM |
2015-08-04 |
72.449997 |
72.760002 |
71.800003 |
71.889999 |
2089300 |
| CRM |
2015-08-05 |
72.57 |
73.639999 |
72.43 |
72.529999 |
2108900 |
| CRM |
2015-08-06 |
72.779999 |
72.879997 |
70.32 |
70.43 |
2195400 |
| CRM |
2015-08-07 |
70.449997 |
70.730003 |
69.480003 |
70.410004 |
2226200 |
| CRM |
2015-08-10 |
71.129997 |
71.519997 |
70.699997 |
71.269997 |
1814000 |
| CRM |
2015-08-11 |
70.68 |
71.879997 |
70.400002 |
71.629997 |
2406200 |
| CRM |
2015-08-12 |
71.099998 |
71.379997 |
69.559998 |
71.040001 |
3135100 |
| CRM |
2015-08-13 |
71.440002 |
71.93 |
70.75 |
71.400002 |
2302900 |
| CRM |
2015-08-14 |
71.190002 |
73.269997 |
70.860001 |
72.989998 |
3246900 |
| CRM |
2015-08-17 |
72.589996 |
74.139999 |
71.599998 |
74.040001 |
3073000 |
| CRM |
2015-08-18 |
73.910004 |
74.050003 |
72.029999 |
72.580002 |
4126500 |
| CRM |
2015-08-19 |
72.540001 |
72.940002 |
71.739998 |
72.040001 |
4774900 |
| CRM |
2015-08-20 |
71.620003 |
72.0 |
67.5 |
67.82 |
8168000 |
| CRM |
2015-08-21 |
69.0 |
71.550003 |
68.279999 |
69.150002 |
13138700 |
| CRM |
2015-08-24 |
65.760002 |
68.989998 |
64.160004 |
65.169998 |
9650000 |
| CRM |
2015-08-25 |
67.589996 |
68.199997 |
65.019997 |
65.18 |
7104000 |
| CRM |
2015-08-26 |
66.699997 |
68.639999 |
65.290001 |
68.519997 |
8044100 |
| CRM |
2015-08-27 |
69.309998 |
70.239998 |
68.25 |
69.940002 |
4918100 |
| CRM |
2015-08-28 |
69.75 |
70.82 |
69.470001 |
70.25 |
4191100 |
| CRM |
2015-08-31 |
69.790001 |
70.209999 |
69.029999 |
69.360001 |
3891900 |
| CRM |
2015-09-01 |
67.860001 |
68.620003 |
66.260002 |
66.629997 |
4373900 |
| CRM |
2015-09-02 |
67.589996 |
67.980003 |
66.330002 |
67.980003 |
3465400 |
| CRM |
2015-09-03 |
68.300003 |
69.25 |
67.949997 |
68.25 |
2937100 |
| CRM |
2015-09-04 |
67.279999 |
67.970001 |
66.540001 |
67.129997 |
3146000 |
| CRM |
2015-09-08 |
68.339996 |
70.82 |
68.309998 |
70.760002 |
4098400 |
| CRM |
2015-09-09 |
71.019997 |
71.330002 |
68.849998 |
69.029999 |
3652800 |
| CRM |
2015-09-10 |
69.0 |
70.0 |
68.919998 |
69.739998 |
2861200 |
| CRM |
2015-09-11 |
69.540001 |
70.089996 |
68.900002 |
70.050003 |
3442000 |
| CRM |
2015-09-14 |
70.199997 |
70.400002 |
69.540001 |
69.889999 |
3436000 |
| CRM |
2015-09-15 |
70.629997 |
71.699997 |
70.150002 |
71.269997 |
4276400 |
| CRM |
2015-09-16 |
71.5 |
72.0 |
70.980003 |
71.879997 |
3330300 |
| CRM |
2015-09-17 |
71.5 |
73.199997 |
71.5 |
72.32 |
4205900 |
| CRM |
2015-09-18 |
71.300003 |
72.419998 |
70.620003 |
71.400002 |
6039500 |
| CRM |
2015-09-21 |
71.760002 |
72.639999 |
71.059998 |
72.139999 |
2914000 |
| CRM |
2015-09-22 |
71.389999 |
71.940002 |
70.910004 |
71.650002 |
3460100 |
| CRM |
2015-09-23 |
71.5 |
72.360001 |
70.970001 |
71.989998 |
2688800 |
| CRM |
2015-09-24 |
71.550003 |
72.0 |
70.449997 |
71.709999 |
3056000 |
| CRM |
2015-09-25 |
72.599998 |
73.620003 |
71.949997 |
72.440002 |
4829900 |
| CRM |
2015-09-28 |
71.949997 |
72.690002 |
68.970001 |
69.040001 |
5638500 |
| CRM |
2015-09-29 |
69.089996 |
69.669998 |
67.709999 |
68.379997 |
4660200 |
| CRM |
2015-09-30 |
69.080002 |
69.620003 |
67.82 |
69.43 |
4080100 |
| CRM |
2015-10-01 |
69.160004 |
73.07 |
68.68 |
72.910004 |
8106900 |
| CRM |
2015-10-02 |
71.68 |
74.019997 |
71.160004 |
73.93 |
4838600 |
| CRM |
2015-10-05 |
74.089996 |
75.75 |
73.860001 |
75.269997 |
4169700 |
| CRM |
2015-10-06 |
75.089996 |
75.279999 |
73.889999 |
74.419998 |
2519400 |
| CRM |
2015-10-07 |
74.620003 |
75.290001 |
73.25 |
75.0 |
3044400 |
| CRM |
2015-10-08 |
74.980003 |
75.900002 |
74.120003 |
75.089996 |
3804700 |
| CRM |
2015-10-09 |
75.230003 |
75.699997 |
74.739998 |
75.25 |
3113600 |
| CRM |
2015-10-12 |
75.309998 |
76.25 |
74.989998 |
75.879997 |
2594500 |
| CRM |
2015-10-13 |
76.519997 |
78.300003 |
75.839996 |
76.629997 |
5578600 |
| CRM |
2015-10-14 |
76.290001 |
76.57 |
75.209999 |
75.580002 |
3447200 |
| CRM |
2015-10-15 |
76.190002 |
78.339996 |
75.910004 |
77.699997 |
3295300 |
| CRM |
2015-10-16 |
78.18 |
78.839996 |
77.459999 |
78.769997 |
3613400 |
| CRM |
2015-10-19 |
78.440002 |
79.330002 |
77.480003 |
77.93 |
4346900 |
| CRM |
2015-10-20 |
78.0 |
78.510002 |
76.879997 |
77.529999 |
2006700 |
| CRM |
2015-10-21 |
77.419998 |
77.529999 |
75.309998 |
75.830002 |
3134700 |
| CRM |
2015-10-22 |
76.449997 |
78.419998 |
76.449997 |
77.370003 |
3280100 |
| CRM |
2015-10-23 |
78.199997 |
79.379997 |
77.269997 |
78.559998 |
3971400 |
| CRM |
2015-10-26 |
78.580002 |
79.300003 |
77.639999 |
78.220001 |
2740300 |
| CRM |
2015-10-27 |
78.040001 |
78.620003 |
77.32 |
77.75 |
1683800 |
| CRM |
2015-10-28 |
77.879997 |
78.529999 |
76.57 |
78.529999 |
3266800 |
| CRM |
2015-10-29 |
78.580002 |
78.720001 |
77.57 |
78.139999 |
1822100 |
| CRM |
2015-10-30 |
78.150002 |
78.629997 |
77.419998 |
77.709999 |
3371600 |
| CRM |
2015-11-02 |
77.709999 |
79.82 |
77.5 |
79.199997 |
3110000 |
| CRM |
2015-11-03 |
79.029999 |
79.32 |
78.25 |
78.629997 |
2398500 |
| CRM |
2015-11-04 |
78.879997 |
79.480003 |
78.080002 |
78.389999 |
2585800 |
| CRM |
2015-11-05 |
78.410004 |
79.480003 |
77.800003 |
78.709999 |
2601900 |
| CRM |
2015-11-06 |
78.559998 |
79.629997 |
78.18 |
79.410004 |
2835100 |
| CRM |
2015-11-09 |
78.93 |
79.019997 |
77.410004 |
78.220001 |
3088300 |
| CRM |
2015-11-10 |
78.199997 |
78.360001 |
77.300003 |
78.25 |
2610500 |
| CRM |
2015-11-11 |
78.540001 |
79.0 |
78.089996 |
78.709999 |
2385700 |
| CRM |
2015-11-12 |
78.470001 |
79.75 |
78.230003 |
78.300003 |
3159800 |
| CRM |
2015-11-13 |
78.080002 |
78.080002 |
75.419998 |
75.599998 |
3922600 |
| CRM |
2015-11-16 |
75.540001 |
76.330002 |
73.940002 |
76.260002 |
4053200 |
| CRM |
2015-11-17 |
76.57 |
78.489998 |
76.410004 |
77.239998 |
4567600 |
| CRM |
2015-11-18 |
77.769997 |
78.050003 |
75.809998 |
77.349998 |
6442500 |
| CRM |
2015-11-19 |
81.050003 |
82.900002 |
80.449997 |
80.639999 |
11602800 |
| CRM |
2015-11-20 |
80.900002 |
82.139999 |
79.709999 |
80.989998 |
5336300 |
| CRM |
2015-11-23 |
80.440002 |
81.739998 |
80.389999 |
80.779999 |
3593700 |
| CRM |
2015-11-24 |
80.300003 |
80.800003 |
79.129997 |
80.389999 |
3420300 |
| CRM |
2015-11-25 |
80.370003 |
81.120003 |
79.75 |
80.410004 |
2487300 |
| CRM |
2015-11-27 |
80.220001 |
80.480003 |
79.449997 |
79.970001 |
2221700 |
| CRM |
2015-11-30 |
79.730003 |
80.18 |
79.290001 |
79.690002 |
4449700 |
| CRM |
2015-12-01 |
80.349998 |
81.099998 |
79.650002 |
81.010002 |
3767400 |
| CRM |
2015-12-02 |
80.769997 |
81.940002 |
80.419998 |
80.879997 |
3379800 |
| CRM |
2015-12-03 |
80.959999 |
82.059998 |
79.559998 |
79.93 |
4769100 |
| CRM |
2015-12-04 |
80.330002 |
82.139999 |
80.160004 |
82.139999 |
4341700 |
| CRM |
2015-12-07 |
81.809998 |
81.860001 |
80.300003 |
80.68 |
2962500 |
| CRM |
2015-12-08 |
80.209999 |
81.459999 |
79.860001 |
81.080002 |
2105700 |
| CRM |
2015-12-09 |
80.830002 |
81.400002 |
79.220001 |
79.709999 |
3181000 |
| CRM |
2015-12-10 |
79.800003 |
79.970001 |
79.160004 |
79.379997 |
2032800 |
| CRM |
2015-12-11 |
78.300003 |
78.879997 |
76.650002 |
76.870003 |
4490700 |
| CRM |
2015-12-14 |
76.760002 |
77.669998 |
75.849998 |
76.989998 |
3946700 |
| CRM |
2015-12-15 |
77.660004 |
77.870003 |
76.970001 |
77.370003 |
3393500 |
| CRM |
2015-12-16 |
77.639999 |
79.099998 |
77.120003 |
78.889999 |
3749400 |
| CRM |
2015-12-17 |
78.970001 |
79.32 |
78.040001 |
78.43 |
2654300 |
| CRM |
2015-12-18 |
78.110001 |
79.489998 |
77.029999 |
77.029999 |
6721400 |
| CRM |
2015-12-21 |
78.300003 |
78.330002 |
76.43 |
77.290001 |
3011600 |
| CRM |
2015-12-22 |
77.519997 |
78.089996 |
76.849998 |
77.860001 |
2100400 |
| CRM |
2015-12-23 |
78.199997 |
78.900002 |
77.940002 |
78.040001 |
2652800 |
| CRM |
2015-12-24 |
78.029999 |
78.349998 |
77.580002 |
77.830002 |
1084700 |
| CRM |
2015-12-28 |
77.660004 |
78.199997 |
77.379997 |
78.199997 |
2327400 |
| CRM |
2015-12-29 |
78.5 |
79.760002 |
78.440002 |
79.440002 |
2230200 |
| CRM |
2015-12-30 |
79.300003 |
79.889999 |
78.970001 |
79.139999 |
1814700 |
| CRM |
2015-12-31 |
78.989998 |
79.419998 |
78.360001 |
78.400002 |
2463000 |
| CRM |
2016-01-04 |
77.139999 |
77.209999 |
75.639999 |
76.709999 |
4919200 |
| CRM |
2016-01-05 |
77.07 |
77.970001 |
76.669998 |
77.050003 |
2656800 |
| CRM |
2016-01-06 |
75.720001 |
77.330002 |
75.629997 |
76.290001 |
3484400 |
| CRM |
2016-01-07 |
75.129997 |
75.599998 |
73.470001 |
74.300003 |
6972200 |
| CRM |
2016-01-08 |
74.779999 |
75.260002 |
72.900002 |
73.230003 |
3673800 |
| CRM |
2016-01-11 |
73.739998 |
73.830002 |
71.860001 |
73.18 |
3685100 |
| CRM |
2016-01-12 |
73.970001 |
75.279999 |
73.050003 |
74.459999 |
4108100 |
| CRM |
2016-01-13 |
74.989998 |
75.709999 |
71.800003 |
72.349998 |
4727500 |
| CRM |
2016-01-14 |
72.419998 |
73.620003 |
70.870003 |
73.07 |
4738200 |
| CRM |
2016-01-15 |
69.870003 |
71.050003 |
68.18 |
70.860001 |
9572100 |
| CRM |
2016-01-19 |
71.860001 |
72.190002 |
69.900002 |
70.800003 |
7353700 |
| CRM |
2016-01-20 |
69.129997 |
70.830002 |
66.940002 |
70.330002 |
8083600 |
| CRM |
2016-01-21 |
70.360001 |
70.639999 |
69.139999 |
69.510002 |
4635600 |
| CRM |
2016-01-22 |
70.449997 |
71.639999 |
70.300003 |
71.550003 |
3751800 |
| CRM |
2016-01-25 |
71.230003 |
71.400002 |
69.800003 |
69.919998 |
2765100 |
| CRM |
2016-01-26 |
69.959999 |
70.099998 |
69.220001 |
69.870003 |
2931200 |
| CRM |
2016-01-27 |
69.269997 |
69.849998 |
67.029999 |
67.43 |
5487300 |
| CRM |
2016-01-28 |
66.879997 |
67.5 |
65.269997 |
65.690002 |
8734000 |
| CRM |
2016-01-29 |
66.489998 |
68.099998 |
66.120003 |
68.059998 |
5612300 |
| CRM |
2016-02-01 |
67.589996 |
69.089996 |
67.07 |
68.440002 |
4396400 |
| CRM |
2016-02-02 |
67.650002 |
67.75 |
64.160004 |
64.519997 |
7636900 |
| CRM |
2016-02-03 |
65.419998 |
66.5 |
63.240002 |
65.339996 |
7994500 |
| CRM |
2016-02-04 |
65.68 |
67.370003 |
64.830002 |
67.199997 |
7220400 |
| CRM |
2016-02-05 |
63.110001 |
63.27 |
57.75 |
58.509998 |
19063800 |
| CRM |
2016-02-08 |
56.869999 |
56.990002 |
52.599998 |
54.049999 |
18025400 |
| CRM |
2016-02-09 |
53.610001 |
58.580002 |
52.790001 |
57.330002 |
16477700 |
| CRM |
2016-02-10 |
58.5 |
61.59 |
58.380001 |
58.759998 |
9859700 |
| CRM |
2016-02-11 |
57.189999 |
59.849998 |
56.580002 |
59.240002 |
7779000 |
| CRM |
2016-02-12 |
60.009998 |
60.529999 |
59.099998 |
59.68 |
5081600 |
| CRM |
2016-02-16 |
60.68 |
60.98 |
58.459999 |
59.720001 |
5726200 |
| CRM |
2016-02-17 |
60.380001 |
64.419998 |
59.889999 |
63.490002 |
9836700 |
| CRM |
2016-02-18 |
63.48 |
64.18 |
61.580002 |
61.700001 |
6724000 |
| CRM |
2016-02-19 |
61.75 |
62.360001 |
60.66 |
62.139999 |
4905600 |
| CRM |
2016-02-22 |
62.139999 |
64.339996 |
62.139999 |
63.98 |
7453300 |
| CRM |
2016-02-23 |
63.720001 |
63.779999 |
62.439999 |
62.900002 |
5280400 |
| CRM |
2016-02-24 |
62.0 |
62.98 |
60.330002 |
62.52 |
11909400 |
| CRM |
2016-02-25 |
70.5 |
70.839996 |
67.139999 |
69.419998 |
18246100 |
| CRM |
2016-02-26 |
69.68 |
70.010002 |
68.279999 |
69.720001 |
8364200 |
| CRM |
2016-02-29 |
69.129997 |
69.160004 |
67.650002 |
67.75 |
7688100 |
| CRM |
2016-03-01 |
68.120003 |
70.059998 |
67.5 |
70.019997 |
5146600 |
| CRM |
2016-03-02 |
69.68 |
70.550003 |
69.519997 |
70.43 |
4927600 |
| CRM |
2016-03-03 |
70.050003 |
70.940002 |
69.519997 |
70.800003 |
3241800 |
| CRM |
2016-03-04 |
71.18 |
72.18 |
70.629997 |
71.059998 |
4353000 |
| CRM |
2016-03-07 |
70.5 |
70.860001 |
69.0 |
70.489998 |
4624900 |
| CRM |
2016-03-08 |
69.790001 |
70.900002 |
69.169998 |
69.82 |
4083700 |
| CRM |
2016-03-09 |
70.089996 |
71.120003 |
69.919998 |
71.040001 |
4255600 |
| CRM |
2016-03-10 |
71.440002 |
72.32 |
69.790001 |
70.699997 |
4977700 |
| CRM |
2016-03-11 |
71.160004 |
71.900002 |
70.870003 |
71.629997 |
3426800 |
| CRM |
2016-03-14 |
71.309998 |
72.489998 |
71.169998 |
72.220001 |
3864100 |
| CRM |
2016-03-15 |
71.779999 |
72.349998 |
71.089996 |
71.699997 |
3205300 |
| CRM |
2016-03-16 |
71.269997 |
72.919998 |
71.110001 |
72.730003 |
2985800 |
| CRM |
2016-03-17 |
72.529999 |
73.18 |
71.599998 |
72.720001 |
3379700 |
| CRM |
2016-03-18 |
73.099998 |
73.540001 |
72.190002 |
72.650002 |
5995900 |
| CRM |
2016-03-21 |
72.5 |
72.669998 |
71.690002 |
72.25 |
2852100 |
| CRM |
2016-03-22 |
72.160004 |
73.279999 |
71.699997 |
72.849998 |
3348100 |
| CRM |
2016-03-23 |
71.690002 |
72.580002 |
71.489998 |
71.779999 |
2945900 |
| CRM |
2016-03-24 |
71.540001 |
72.449997 |
71.059998 |
72.440002 |
2698800 |
| CRM |
2016-03-28 |
72.389999 |
72.68 |
71.410004 |
71.949997 |
2688100 |
| CRM |
2016-03-29 |
71.540001 |
72.690002 |
70.709999 |
72.300003 |
4606100 |
| CRM |
2016-03-30 |
73.0 |
74.660004 |
72.959999 |
74.300003 |
5181100 |
| CRM |
2016-03-31 |
74.059998 |
74.389999 |
73.379997 |
73.830002 |
4226900 |
| CRM |
2016-04-01 |
73.379997 |
75.949997 |
73.110001 |
75.730003 |
4550600 |
| CRM |
2016-04-04 |
75.849998 |
76.440002 |
75.410004 |
75.690002 |
2978100 |
| CRM |
2016-04-05 |
74.879997 |
75.510002 |
74.360001 |
74.580002 |
2365400 |
| CRM |
2016-04-06 |
74.760002 |
75.68 |
74.470001 |
75.580002 |
2033300 |
| CRM |
2016-04-07 |
74.910004 |
75.459999 |
74.68 |
75.32 |
3843700 |
| CRM |
2016-04-08 |
75.720001 |
75.940002 |
74.300003 |
74.849998 |
2375700 |
| CRM |
2016-04-11 |
75.470001 |
75.5 |
74.129997 |
74.160004 |
2151800 |
| CRM |
2016-04-12 |
74.529999 |
74.540001 |
73.440002 |
74.269997 |
2259700 |
| CRM |
2016-04-13 |
74.769997 |
76.190002 |
74.449997 |
75.949997 |
3099900 |
| CRM |
2016-04-14 |
76.0 |
76.589996 |
75.660004 |
76.150002 |
2696200 |
| CRM |
2016-04-15 |
76.25 |
76.540001 |
75.879997 |
76.309998 |
2132900 |
| CRM |
2016-04-18 |
76.239998 |
77.290001 |
75.860001 |
77.269997 |
1916100 |
| CRM |
2016-04-19 |
77.589996 |
77.589996 |
75.529999 |
76.190002 |
2365200 |
| CRM |
2016-04-20 |
76.199997 |
76.639999 |
75.790001 |
76.139999 |
2001600 |
| CRM |
2016-04-21 |
76.660004 |
77.82 |
76.5 |
77.150002 |
3542500 |
| CRM |
2016-04-22 |
76.230003 |
76.870003 |
75.349998 |
76.480003 |
3184500 |
| CRM |
2016-04-25 |
76.18 |
76.830002 |
75.879997 |
76.510002 |
2456200 |
| CRM |
2016-04-26 |
76.800003 |
76.800003 |
75.800003 |
76.209999 |
1953700 |
| CRM |
2016-04-27 |
75.669998 |
76.199997 |
74.800003 |
75.690002 |
3359300 |
| CRM |
2016-04-28 |
75.379997 |
76.639999 |
74.959999 |
75.379997 |
3824800 |
| CRM |
2016-04-29 |
75.010002 |
76.059998 |
74.480003 |
75.800003 |
3228000 |
| CRM |
2016-05-02 |
76.300003 |
77.43 |
75.709999 |
77.25 |
3287400 |
| CRM |
2016-05-03 |
76.400002 |
76.68 |
74.379997 |
74.900002 |
3273100 |
| CRM |
2016-05-04 |
74.309998 |
74.629997 |
73.540001 |
73.989998 |
2839900 |
| CRM |
2016-05-05 |
74.110001 |
74.589996 |
73.639999 |
73.809998 |
2088600 |
| CRM |
2016-05-06 |
73.5 |
74.32 |
73.169998 |
74.25 |
3080100 |
| CRM |
2016-05-09 |
74.25 |
75.32 |
74.199997 |
74.620003 |
2136600 |
| CRM |
2016-05-10 |
75.129997 |
75.980003 |
74.949997 |
75.919998 |
2706300 |
| CRM |
2016-05-11 |
75.989998 |
76.919998 |
75.779999 |
75.790001 |
2517500 |
| CRM |
2016-05-12 |
76.449997 |
76.790001 |
75.190002 |
75.889999 |
2730400 |
| CRM |
2016-05-13 |
76.0 |
77.339996 |
75.949997 |
76.370003 |
3583200 |
| CRM |
2016-05-16 |
76.669998 |
77.690002 |
76.0 |
77.309998 |
4141800 |
| CRM |
2016-05-17 |
77.459999 |
77.550003 |
76.57 |
76.769997 |
4587700 |
| CRM |
2016-05-18 |
76.769997 |
78.489998 |
76.639999 |
77.870003 |
8010200 |
| CRM |
2016-05-19 |
82.260002 |
82.480003 |
80.150002 |
81.089996 |
13765000 |
| CRM |
2016-05-20 |
81.599998 |
81.82 |
80.720001 |
81.019997 |
5097900 |
| CRM |
2016-05-23 |
80.790001 |
82.099998 |
80.709999 |
81.730003 |
4875800 |
| CRM |
2016-05-24 |
81.970001 |
83.410004 |
81.830002 |
82.75 |
5805600 |
| CRM |
2016-05-25 |
83.0 |
83.949997 |
82.339996 |
83.57 |
4932700 |
| CRM |
2016-05-26 |
83.82 |
84.480003 |
83.25 |
83.349998 |
4757200 |
| CRM |
2016-05-27 |
83.120003 |
83.800003 |
83.010002 |
83.769997 |
3139700 |
| CRM |
2016-05-31 |
83.559998 |
84.059998 |
83.160004 |
83.709999 |
4484500 |
| CRM |
2016-06-01 |
82.07 |
83.849998 |
81.910004 |
83.449997 |
4172400 |
| CRM |
2016-06-02 |
83.209999 |
83.370003 |
82.449997 |
83.239998 |
3684300 |
| CRM |
2016-06-03 |
83.0 |
83.010002 |
82.120003 |
82.550003 |
2826900 |
| CRM |
2016-06-06 |
82.860001 |
83.400002 |
82.5 |
82.830002 |
2585500 |
| CRM |
2016-06-07 |
82.980003 |
83.339996 |
82.760002 |
83.139999 |
2605400 |
| CRM |
2016-06-08 |
83.129997 |
83.559998 |
82.940002 |
83.349998 |
2344600 |
| CRM |
2016-06-09 |
82.809998 |
83.290001 |
82.650002 |
82.730003 |
1852100 |
| CRM |
2016-06-10 |
82.0 |
82.589996 |
81.550003 |
81.830002 |
2322100 |
| CRM |
2016-06-13 |
81.25 |
82.989998 |
80.800003 |
81.489998 |
4618100 |
| CRM |
2016-06-14 |
81.120003 |
81.720001 |
80.769997 |
81.089996 |
3540300 |
| CRM |
2016-06-15 |
81.830002 |
82.610001 |
81.75 |
81.989998 |
3574400 |
| CRM |
2016-06-16 |
81.190002 |
81.839996 |
80.209999 |
81.639999 |
3045000 |
| CRM |
2016-06-17 |
81.529999 |
81.529999 |
80.169998 |
80.5 |
5691300 |
| CRM |
2016-06-20 |
81.480003 |
82.290001 |
81.129997 |
81.220001 |
3448300 |
| CRM |
2016-06-21 |
81.57 |
81.870003 |
81.230003 |
81.629997 |
3184200 |
| CRM |
2016-06-22 |
81.559998 |
81.809998 |
80.470001 |
80.620003 |
4222600 |
| CRM |
2016-06-23 |
81.160004 |
82.32 |
80.790001 |
82.279999 |
2777100 |
| CRM |
2016-06-24 |
79.410004 |
80.510002 |
78.330002 |
78.459999 |
6815700 |
| CRM |
2016-06-27 |
77.459999 |
77.690002 |
75.510002 |
76.07 |
6020700 |
| CRM |
2016-06-28 |
77.550003 |
77.910004 |
76.599998 |
77.550003 |
4781100 |
| CRM |
2016-06-29 |
78.25 |
79.650002 |
77.900002 |
79.0 |
5493600 |
| CRM |
2016-06-30 |
79.349998 |
79.959999 |
79.089996 |
79.410004 |
4644300 |
| CRM |
2016-07-01 |
79.589996 |
80.849998 |
79.330002 |
79.830002 |
2967300 |
| CRM |
2016-07-05 |
79.099998 |
79.239998 |
78.260002 |
78.669998 |
4163400 |
| CRM |
2016-07-06 |
78.480003 |
78.730003 |
77.730003 |
78.5 |
4121200 |
| CRM |
2016-07-07 |
78.5 |
79.099998 |
78.389999 |
78.760002 |
3085900 |
| CRM |
2016-07-08 |
79.43 |
81.099998 |
79.300003 |
80.889999 |
3558900 |
| CRM |
2016-07-11 |
81.059998 |
81.830002 |
81.050003 |
81.660004 |
2928600 |
| CRM |
2016-07-12 |
81.949997 |
82.449997 |
81.220001 |
81.93 |
3499400 |
| CRM |
2016-07-13 |
82.370003 |
82.480003 |
81.279999 |
81.330002 |
2474600 |
| CRM |
2016-07-14 |
82.0 |
82.019997 |
81.440002 |
81.559998 |
1791700 |
| CRM |
2016-07-15 |
81.860001 |
81.910004 |
81.040001 |
81.400002 |
2253800 |
| CRM |
2016-07-18 |
81.510002 |
82.07 |
81.150002 |
81.629997 |
2177300 |
| CRM |
2016-07-19 |
81.699997 |
81.790001 |
81.150002 |
81.370003 |
2164300 |
| CRM |
2016-07-20 |
82.050003 |
82.730003 |
81.419998 |
82.139999 |
4267800 |
| CRM |
2016-07-21 |
82.449997 |
83.089996 |
81.43 |
81.699997 |
3195800 |
| CRM |
2016-07-22 |
81.989998 |
82.669998 |
81.230003 |
82.550003 |
2578700 |
| CRM |
2016-07-25 |
82.580002 |
82.68 |
81.919998 |
82.190002 |
2633100 |
| CRM |
2016-07-26 |
82.0 |
82.190002 |
81.43 |
81.760002 |
3010000 |
| CRM |
2016-07-27 |
81.919998 |
82.120003 |
81.050003 |
81.5 |
3570100 |
| CRM |
2016-07-28 |
81.919998 |
82.720001 |
81.699997 |
82.330002 |
2448200 |
| CRM |
2016-07-29 |
82.25 |
82.410004 |
80.879997 |
81.800003 |
2996300 |
| CRM |
2016-08-01 |
81.779999 |
81.800003 |
80.550003 |
81.019997 |
4171900 |
| CRM |
2016-08-02 |
80.809998 |
80.849998 |
79.599998 |
80.5 |
4267700 |
| CRM |
2016-08-03 |
80.529999 |
80.739998 |
79.839996 |
80.410004 |
2657500 |
| CRM |
2016-08-04 |
80.540001 |
81.120003 |
80.32 |
80.559998 |
2467400 |
| CRM |
2016-08-05 |
80.870003 |
81.330002 |
80.660004 |
81.330002 |
3033500 |
| CRM |
2016-08-08 |
81.379997 |
81.519997 |
81.040001 |
81.169998 |
2682600 |
| CRM |
2016-08-09 |
81.110001 |
81.629997 |
81.0 |
81.18 |
2785300 |
| CRM |
2016-08-10 |
81.300003 |
81.459999 |
79.940002 |
80.239998 |
3376200 |
| CRM |
2016-08-11 |
80.419998 |
81.639999 |
80.199997 |
81.480003 |
3448600 |
| CRM |
2016-08-12 |
81.309998 |
81.790001 |
80.589996 |
81.629997 |
3275100 |
| CRM |
2016-08-15 |
79.349998 |
79.75 |
78.209999 |
78.919998 |
10886100 |
| CRM |
2016-08-16 |
79.0 |
79.0 |
77.919998 |
77.959999 |
4797700 |
| CRM |
2016-08-17 |
77.419998 |
77.449997 |
75.870003 |
76.32 |
8141600 |
| CRM |
2016-08-18 |
76.370003 |
77.160004 |
76.169998 |
76.910004 |
6200200 |
| CRM |
2016-08-19 |
76.720001 |
77.57 |
76.510002 |
77.480003 |
3289300 |
| CRM |
2016-08-22 |
77.480003 |
77.650002 |
76.959999 |
77.25 |
4059000 |
| CRM |
2016-08-23 |
77.82 |
78.279999 |
77.68 |
78.019997 |
4328600 |
| CRM |
2016-08-24 |
78.0 |
78.690002 |
77.580002 |
77.82 |
3661700 |
| CRM |
2016-08-25 |
78.139999 |
80.239998 |
78.110001 |
80.160004 |
7495900 |
| CRM |
2016-08-26 |
80.389999 |
80.699997 |
79.459999 |
80.029999 |
4271500 |
| CRM |
2016-08-29 |
80.209999 |
80.239998 |
79.720001 |
79.919998 |
4582800 |
| CRM |
2016-08-30 |
80.0 |
80.220001 |
79.349998 |
79.830002 |
3352700 |
| CRM |
2016-08-31 |
80.010002 |
80.099998 |
78.940002 |
79.419998 |
10307100 |
| CRM |
2016-09-01 |
75.449997 |
76.550003 |
74.059998 |
75.910004 |
27418500 |
| CRM |
2016-09-02 |
76.0 |
76.470001 |
74.650002 |
75.099998 |
8153000 |
| CRM |
2016-09-06 |
74.93 |
75.620003 |
74.550003 |
75.419998 |
5146000 |
| CRM |
2016-09-07 |
75.07 |
75.610001 |
74.580002 |
75.010002 |
5566800 |
| CRM |
2016-09-08 |
75.0 |
75.019997 |
74.370003 |
74.879997 |
5122200 |
| CRM |
2016-09-09 |
74.519997 |
75.690002 |
74.199997 |
74.199997 |
6915100 |
| CRM |
2016-09-12 |
73.779999 |
74.709999 |
73.5 |
74.360001 |
5197800 |
| CRM |
2016-09-13 |
73.650002 |
74.0 |
72.650002 |
73.059998 |
6780300 |
| CRM |
2016-09-14 |
73.059998 |
74.510002 |
73.0 |
73.82 |
5828700 |
| CRM |
2016-09-15 |
73.519997 |
74.300003 |
73.360001 |
73.989998 |
4288800 |
| CRM |
2016-09-16 |
73.760002 |
73.980003 |
73.230003 |
73.290001 |
7317400 |
| CRM |
2016-09-19 |
73.720001 |
73.779999 |
72.599998 |
73.0 |
3881800 |
| CRM |
2016-09-20 |
73.540001 |
73.790001 |
72.660004 |
72.910004 |
4833500 |
| CRM |
2016-09-21 |
73.220001 |
74.260002 |
72.110001 |
74.18 |
6315800 |
| CRM |
2016-09-22 |
75.0 |
75.220001 |
74.309998 |
74.589996 |
5155700 |
| CRM |
2016-09-23 |
73.089996 |
73.199997 |
70.099998 |
70.389999 |
23179200 |
| CRM |
2016-09-26 |
70.5 |
71.209999 |
69.879997 |
70.190002 |
11726700 |
| CRM |
2016-09-27 |
69.970001 |
70.650002 |
69.809998 |
70.050003 |
8179500 |
| CRM |
2016-09-28 |
70.389999 |
71.730003 |
70.150002 |
71.620003 |
7467300 |
| CRM |
2016-09-29 |
71.599998 |
72.120003 |
71.150002 |
71.199997 |
5323400 |
| CRM |
2016-09-30 |
71.300003 |
71.790001 |
71.25 |
71.330002 |
5817000 |
| CRM |
2016-10-03 |
71.150002 |
71.5 |
70.029999 |
70.519997 |
4679900 |
| CRM |
2016-10-04 |
70.589996 |
72.949997 |
70.220001 |
72.629997 |
11238200 |
| CRM |
2016-10-05 |
68.209999 |
69.599998 |
66.769997 |
68.419998 |
48274000 |
| CRM |
2016-10-06 |
71.139999 |
72.0 |
70.510002 |
71.260002 |
18527100 |
| CRM |
2016-10-07 |
71.25 |
71.43 |
70.209999 |
70.910004 |
6707400 |
| CRM |
2016-10-10 |
73.580002 |
75.730003 |
73.580002 |
75.099998 |
22522700 |
| CRM |
2016-10-11 |
73.900002 |
73.919998 |
71.550003 |
72.419998 |
16425400 |
| CRM |
2016-10-12 |
72.260002 |
72.669998 |
71.839996 |
72.230003 |
6301800 |
| CRM |
2016-10-13 |
71.379997 |
71.379997 |
70.5 |
70.629997 |
6686800 |
| CRM |
2016-10-14 |
70.980003 |
76.160004 |
69.620003 |
74.269997 |
25005600 |
| CRM |
2016-10-17 |
74.099998 |
74.739998 |
72.739998 |
72.830002 |
8777200 |
| CRM |
2016-10-18 |
74.0 |
74.169998 |
72.599998 |
72.769997 |
5248400 |
| CRM |
2016-10-19 |
72.610001 |
75.5 |
72.440002 |
72.82 |
3668800 |
| CRM |
2016-10-20 |
72.970001 |
72.970001 |
72.25 |
72.589996 |
5054500 |
| CRM |
2016-10-21 |
72.339996 |
74.269997 |
72.230003 |
74.0 |
6789700 |
| CRM |
2016-10-24 |
74.43 |
75.339996 |
74.279999 |
75.059998 |
6329300 |
| CRM |
2016-10-25 |
75.059998 |
75.260002 |
74.57 |
75.059998 |
4447200 |
| CRM |
2016-10-26 |
74.650002 |
76.160004 |
74.330002 |
74.949997 |
5748200 |
| CRM |
2016-10-27 |
75.489998 |
76.160004 |
74.620003 |
74.739998 |
4019400 |
| CRM |
2016-10-28 |
74.989998 |
75.5 |
74.82 |
75.129997 |
4827800 |
| CRM |
2016-10-31 |
75.32 |
76.0 |
74.870003 |
75.160004 |
4113500 |
| CRM |
2016-11-01 |
75.989998 |
77.089996 |
75.239998 |
75.449997 |
7141700 |
| CRM |
2016-11-02 |
75.150002 |
75.650002 |
74.919998 |
75.0 |
4084800 |
| CRM |
2016-11-03 |
75.040001 |
75.400002 |
73.730003 |
74.139999 |
3883200 |
| CRM |
2016-11-04 |
74.139999 |
75.18 |
73.860001 |
74.370003 |
4280800 |
| CRM |
2016-11-07 |
75.639999 |
77.0 |
75.410004 |
76.300003 |
5977500 |
| CRM |
2016-11-08 |
76.360001 |
77.040001 |
76.0 |
76.550003 |
4031100 |
| CRM |
2016-11-09 |
75.230003 |
76.550003 |
74.910004 |
75.900002 |
6880900 |
| CRM |
2016-11-10 |
76.220001 |
76.730003 |
72.269997 |
73.629997 |
10200200 |
| CRM |
2016-11-11 |
73.800003 |
75.07 |
73.800003 |
74.589996 |
8881800 |
| CRM |
2016-11-14 |
74.910004 |
75.040001 |
72.540001 |
72.760002 |
7241700 |
| CRM |
2016-11-15 |
74.489998 |
74.730003 |
73.309998 |
74.019997 |
6216400 |
| CRM |
2016-11-16 |
74.209999 |
74.610001 |
73.139999 |
73.309998 |
10638700 |
| CRM |
2016-11-17 |
73.709999 |
75.410004 |
73.32 |
75.190002 |
12539100 |
| CRM |
2016-11-18 |
79.57 |
80.370003 |
77.260002 |
77.769997 |
19903000 |
| CRM |
2016-11-21 |
78.059998 |
78.309998 |
75.800003 |
76.150002 |
8549800 |
| CRM |
2016-11-22 |
75.739998 |
76.660004 |
75.099998 |
75.57 |
7873800 |
| CRM |
2016-11-23 |
75.089996 |
75.199997 |
73.540001 |
73.949997 |
8233800 |
| CRM |
2016-11-25 |
73.959999 |
74.169998 |
73.5 |
73.730003 |
2346100 |
| CRM |
2016-11-28 |
73.550003 |
73.93 |
72.790001 |
72.93 |
6436900 |
| CRM |
2016-11-29 |
72.760002 |
73.32 |
72.410004 |
72.93 |
7435000 |
| CRM |
2016-11-30 |
73.209999 |
73.300003 |
72.0 |
72.0 |
6261900 |
| CRM |
2016-12-01 |
72.139999 |
72.220001 |
68.209999 |
68.459999 |
10907300 |
| CRM |
2016-12-02 |
66.589996 |
69.459999 |
66.43 |
68.410004 |
15967600 |
| CRM |
2016-12-05 |
69.089996 |
71.470001 |
69.029999 |
70.800003 |
10209600 |
| CRM |
2016-12-06 |
70.790001 |
71.349998 |
69.989998 |
70.620003 |
4234100 |
| CRM |
2016-12-07 |
70.730003 |
72.0 |
70.269997 |
71.779999 |
4919700 |
| CRM |
2016-12-08 |
71.440002 |
72.269997 |
71.0 |
71.860001 |
5426600 |
| CRM |
2016-12-09 |
72.0 |
72.220001 |
70.610001 |
71.169998 |
5126800 |
| CRM |
2016-12-12 |
70.82 |
70.849998 |
69.580002 |
70.379997 |
6100900 |
| CRM |
2016-12-13 |
70.440002 |
72.129997 |
70.349998 |
71.610001 |
5895400 |
| CRM |
2016-12-14 |
71.709999 |
71.870003 |
71.129997 |
71.330002 |
5071600 |
| CRM |
2016-12-15 |
71.199997 |
71.949997 |
70.150002 |
70.230003 |
4740200 |
| CRM |
2016-12-16 |
70.480003 |
70.639999 |
69.620003 |
69.860001 |
7224800 |
| CRM |
2016-12-19 |
70.0 |
70.07 |
69.129997 |
69.510002 |
4526000 |
| CRM |
2016-12-20 |
69.959999 |
70.059998 |
69.129997 |
69.860001 |
5262100 |
| CRM |
2016-12-21 |
69.959999 |
70.349998 |
69.309998 |
70.110001 |
3515800 |
| CRM |
2016-12-22 |
69.779999 |
70.059998 |
69.220001 |
69.900002 |
3468600 |
| CRM |
2016-12-23 |
69.690002 |
70.010002 |
69.309998 |
69.870003 |
2274000 |
| CRM |
2016-12-27 |
69.839996 |
70.43 |
69.639999 |
69.849998 |
2939700 |
| CRM |
2016-12-28 |
69.849998 |
70.059998 |
68.849998 |
69.089996 |
4313700 |
| CRM |
2016-12-29 |
68.849998 |
69.82 |
68.769997 |
69.150002 |
3229100 |
| CRM |
2016-12-30 |
69.360001 |
69.379997 |
68.230003 |
68.459999 |
4523300 |
| CRM |
2017-01-03 |
69.290001 |
70.860001 |
69.0 |
70.540001 |
8112200 |
| CRM |
2017-01-04 |
71.080002 |
73.07 |
70.760002 |
72.800003 |
9289500 |
| CRM |
2017-01-05 |
72.809998 |
73.660004 |
72.529999 |
72.790001 |
4695600 |
| CRM |
2017-01-06 |
72.889999 |
74.129997 |
72.550003 |
73.800003 |
4466100 |
| CRM |
2017-01-09 |
74.050003 |
74.440002 |
73.510002 |
73.959999 |
3933100 |
| CRM |
2017-01-10 |
74.120003 |
74.300003 |
73.440002 |
73.980003 |
3994800 |
| CRM |
2017-01-11 |
74.269997 |
76.080002 |
74.059998 |
75.769997 |
7591300 |
| CRM |
2017-01-12 |
75.169998 |
75.75 |
74.0 |
75.209999 |
4681700 |
| CRM |
2017-01-13 |
74.839996 |
75.779999 |
74.699997 |
75.639999 |
3690000 |
| CRM |
2017-01-17 |
75.300003 |
75.300003 |
74.370003 |
75.019997 |
3152500 |
| CRM |
2017-01-18 |
75.589996 |
76.220001 |
75.080002 |
75.779999 |
3969500 |
| CRM |
2017-01-19 |
75.720001 |
76.169998 |
75.339996 |
75.57 |
3274300 |
| CRM |
2017-01-20 |
75.760002 |
76.120003 |
75.43 |
76.029999 |
4593600 |
| CRM |
2017-01-23 |
75.699997 |
76.959999 |
75.699997 |
76.160004 |
3770900 |
| CRM |
2017-01-24 |
76.32 |
77.459999 |
75.949997 |
77.110001 |
3730300 |
| CRM |
2017-01-25 |
77.529999 |
78.589996 |
77.25 |
78.470001 |
5690400 |
| CRM |
2017-01-26 |
79.0 |
79.080002 |
77.279999 |
77.949997 |
4121000 |
| CRM |
2017-01-27 |
78.190002 |
78.57 |
77.919998 |
78.209999 |
2219300 |
| CRM |
2017-01-30 |
77.800003 |
78.779999 |
77.099998 |
78.709999 |
4964000 |
| CRM |
2017-01-31 |
78.449997 |
80.0 |
78.169998 |
79.099998 |
7835200 |
| CRM |
2017-02-01 |
78.910004 |
79.300003 |
77.449997 |
78.580002 |
6199700 |
| CRM |
2017-02-02 |
78.330002 |
80.260002 |
77.889999 |
80.129997 |
7676100 |
| CRM |
2017-02-03 |
80.389999 |
80.709999 |
79.809998 |
80.209999 |
4975400 |
| CRM |
2017-02-06 |
80.019997 |
80.120003 |
79.349998 |
79.75 |
2664200 |
| CRM |
2017-02-07 |
80.279999 |
80.529999 |
79.540001 |
80.209999 |
3628200 |
| CRM |
2017-02-08 |
80.0 |
80.830002 |
79.629997 |
80.699997 |
2568000 |
| CRM |
2017-02-09 |
80.699997 |
81.980003 |
80.489998 |
81.029999 |
5147500 |
| CRM |
2017-02-10 |
81.410004 |
82.0 |
80.540001 |
80.639999 |
3061900 |
| CRM |
2017-02-13 |
81.18 |
81.300003 |
80.459999 |
80.910004 |
4327500 |
| CRM |
2017-02-14 |
80.949997 |
81.300003 |
80.559998 |
80.919998 |
4809500 |
| CRM |
2017-02-15 |
81.230003 |
82.830002 |
80.889999 |
81.669998 |
5271900 |
| CRM |
2017-02-16 |
81.519997 |
81.720001 |
80.5 |
80.82 |
5234700 |
| CRM |
2017-02-17 |
80.57 |
81.470001 |
80.25 |
81.470001 |
3674100 |
| CRM |
2017-02-21 |
81.68 |
82.419998 |
81.290001 |
82.18 |
4325000 |
| CRM |
2017-02-22 |
82.0 |
82.389999 |
81.709999 |
82.080002 |
2741400 |
| CRM |
2017-02-23 |
82.330002 |
83.129997 |
81.830002 |
82.07 |
5595200 |
| CRM |
2017-02-24 |
81.410004 |
81.82 |
80.970001 |
81.779999 |
4434200 |
| CRM |
2017-02-27 |
81.629997 |
81.919998 |
80.900002 |
81.540001 |
3289300 |
| CRM |
2017-02-28 |
81.5 |
81.830002 |
80.690002 |
81.349998 |
10533000 |
| CRM |
2017-03-01 |
82.870003 |
84.400002 |
82.110001 |
83.809998 |
14319200 |
| CRM |
2017-03-02 |
83.559998 |
83.699997 |
82.349998 |
82.669998 |
5884800 |
| CRM |
2017-03-03 |
82.0 |
82.589996 |
81.650002 |
82.220001 |
6217200 |
| CRM |
2017-03-06 |
81.760002 |
82.720001 |
81.620003 |
82.5 |
5328500 |
| CRM |
2017-03-07 |
83.360001 |
84.389999 |
82.809998 |
82.970001 |
5431800 |
| CRM |
2017-03-08 |
82.959999 |
83.839996 |
82.940002 |
83.480003 |
3732400 |
| CRM |
2017-03-09 |
83.190002 |
83.580002 |
82.809998 |
83.279999 |
3646900 |
| CRM |
2017-03-10 |
83.559998 |
83.949997 |
83.239998 |
83.510002 |
3930000 |
| CRM |
2017-03-13 |
83.470001 |
83.739998 |
83.080002 |
83.610001 |
3463700 |
| CRM |
2017-03-14 |
83.419998 |
83.620003 |
82.730003 |
83.510002 |
2933500 |
| CRM |
2017-03-15 |
83.559998 |
83.769997 |
83.0 |
83.480003 |
3074100 |
| CRM |
2017-03-16 |
83.949997 |
84.0 |
83.269997 |
83.519997 |
3762100 |
| CRM |
2017-03-17 |
83.940002 |
83.980003 |
83.019997 |
83.029999 |
7828200 |
| CRM |
2017-03-20 |
83.029999 |
83.629997 |
82.809998 |
82.900002 |
3428700 |
| CRM |
2017-03-21 |
83.0 |
83.18 |
81.370003 |
81.550003 |
4206200 |
| CRM |
2017-03-22 |
81.690002 |
81.970001 |
81.139999 |
81.879997 |
3057000 |
| CRM |
2017-03-23 |
82.0 |
82.400002 |
81.459999 |
81.519997 |
3056700 |
| CRM |
2017-03-24 |
81.879997 |
82.25 |
81.290001 |
81.610001 |
3701800 |
| CRM |
2017-03-27 |
81.0 |
81.790001 |
80.5 |
81.610001 |
3403000 |
| CRM |
2017-03-28 |
81.440002 |
82.349998 |
81.300003 |
82.139999 |
3216000 |
| CRM |
2017-03-29 |
82.040001 |
82.440002 |
81.660004 |
82.379997 |
2874000 |
| CRM |
2017-03-30 |
82.25 |
82.589996 |
82.019997 |
82.559998 |
3483000 |
| CRM |
2017-03-31 |
82.269997 |
82.93 |
82.190002 |
82.489998 |
3174000 |
| CRM |
2017-04-03 |
82.610001 |
82.980003 |
81.550003 |
82.309998 |
4224200 |
| CRM |
2017-04-04 |
82.739998 |
83.129997 |
82.529999 |
82.970001 |
4441500 |
| CRM |
2017-04-05 |
83.190002 |
86.419998 |
83.010002 |
85.339996 |
13289300 |
| CRM |
2017-04-06 |
85.419998 |
85.449997 |
84.370003 |
85.0 |
5014400 |
| CRM |
2017-04-07 |
84.699997 |
84.849998 |
83.82 |
84.379997 |
4876400 |
| CRM |
2017-04-10 |
84.129997 |
84.610001 |
83.860001 |
84.239998 |
3401300 |
| CRM |
2017-04-11 |
84.07 |
84.269997 |
83.300003 |
83.860001 |
2536200 |
| CRM |
2017-04-12 |
83.830002 |
84.080002 |
83.199997 |
83.370003 |
3098400 |
| CRM |
2017-04-13 |
83.199997 |
84.059998 |
83.129997 |
83.129997 |
2594700 |
| CRM |
2017-04-17 |
83.25 |
84.230003 |
83.0 |
84.199997 |
2960800 |
| CRM |
2017-04-18 |
84.0 |
84.400002 |
83.529999 |
83.709999 |
2498200 |
| CRM |
2017-04-19 |
84.080002 |
84.209999 |
83.349998 |
83.5 |
2840600 |
| CRM |
2017-04-20 |
83.949997 |
84.360001 |
83.459999 |
84.050003 |
4012300 |
| CRM |
2017-04-21 |
84.010002 |
84.400002 |
83.650002 |
83.790001 |
2946100 |
| CRM |
2017-04-24 |
84.510002 |
84.650002 |
83.75 |
84.169998 |
3193800 |
| CRM |
2017-04-25 |
84.57 |
85.129997 |
84.349998 |
84.75 |
3016500 |
| CRM |
2017-04-26 |
84.75 |
85.120003 |
84.389999 |
84.949997 |
2165000 |
| CRM |
2017-04-27 |
85.379997 |
86.32 |
85.290001 |
85.849998 |
2944500 |
| CRM |
2017-04-28 |
85.779999 |
86.220001 |
85.279999 |
86.120003 |
2919200 |
| CRM |
2017-05-01 |
86.25 |
86.879997 |
86.25 |
86.660004 |
3290000 |
| CRM |
2017-05-02 |
86.790001 |
87.199997 |
86.110001 |
87.089996 |
3503200 |
| CRM |
2017-05-03 |
86.970001 |
87.059998 |
86.190002 |
86.550003 |
2786700 |
| CRM |
2017-05-04 |
86.75 |
87.129997 |
86.290001 |
86.519997 |
2140100 |
| CRM |
2017-05-05 |
86.440002 |
86.980003 |
86.220001 |
86.970001 |
2595800 |
| CRM |
2017-05-08 |
86.93 |
87.169998 |
86.620003 |
86.860001 |
2168400 |
| CRM |
2017-05-09 |
87.029999 |
87.620003 |
86.900002 |
87.129997 |
2887000 |
| CRM |
2017-05-10 |
87.379997 |
87.620003 |
86.900002 |
87.309998 |
2920700 |
| CRM |
2017-05-11 |
87.379997 |
87.949997 |
86.57 |
87.709999 |
2731600 |
| CRM |
2017-05-12 |
87.970001 |
89.279999 |
87.57 |
89.040001 |
5586600 |
| CRM |
2017-05-15 |
89.269997 |
89.940002 |
89.050003 |
89.800003 |
4053900 |
| CRM |
2017-05-16 |
90.010002 |
90.279999 |
89.410004 |
89.75 |
6422300 |
| CRM |
2017-05-17 |
89.75 |
89.75 |
87.57 |
87.839996 |
5619200 |
| CRM |
2017-05-18 |
87.879997 |
88.400002 |
87.169998 |
87.75 |
10180000 |
| CRM |
2017-05-19 |
90.949997 |
91.0 |
86.440002 |
87.400002 |
15733500 |
| CRM |
2017-05-22 |
87.540001 |
89.050003 |
86.870003 |
88.940002 |
6058400 |
| CRM |
2017-05-23 |
88.730003 |
89.25 |
88.160004 |
88.489998 |
4344600 |
| CRM |
2017-05-24 |
88.43 |
89.720001 |
88.330002 |
89.599998 |
4577200 |
| CRM |
2017-05-25 |
89.970001 |
91.809998 |
89.910004 |
91.269997 |
7407100 |
| CRM |
2017-05-26 |
90.93 |
91.099998 |
90.459999 |
90.830002 |
5284500 |
| CRM |
2017-05-30 |
90.5 |
91.07 |
90.470001 |
90.860001 |
4626500 |
| CRM |
2017-05-31 |
90.690002 |
90.970001 |
89.480003 |
89.639999 |
6030100 |
| CRM |
2017-06-01 |
90.0 |
90.639999 |
89.32 |
90.050003 |
4890600 |
| CRM |
2017-06-02 |
90.239998 |
91.089996 |
89.830002 |
90.860001 |
4969200 |
| CRM |
2017-06-05 |
91.0 |
91.879997 |
90.75 |
91.379997 |
5537300 |
| CRM |
2017-06-06 |
91.0 |
91.949997 |
90.800003 |
91.099998 |
4296700 |
| CRM |
2017-06-07 |
91.449997 |
91.989998 |
90.620003 |
91.389999 |
3484000 |
| CRM |
2017-06-08 |
91.389999 |
91.620003 |
90.589996 |
91.25 |
3804900 |
| CRM |
2017-06-09 |
91.089996 |
91.220001 |
85.230003 |
87.269997 |
11672200 |
| CRM |
2017-06-12 |
86.120003 |
86.839996 |
83.550003 |
86.18 |
9281600 |
| CRM |
2017-06-13 |
87.830002 |
88.309998 |
86.800003 |
87.269997 |
5308000 |
| CRM |
2017-06-14 |
87.690002 |
88.089996 |
86.059998 |
87.169998 |
3554800 |
| CRM |
2017-06-15 |
85.989998 |
86.379997 |
84.900002 |
86.269997 |
6661600 |
| CRM |
2017-06-16 |
86.080002 |
86.980003 |
85.860001 |
86.0 |
8005000 |
| CRM |
2017-06-19 |
86.690002 |
87.709999 |
86.620003 |
87.540001 |
4835500 |
| CRM |
2017-06-20 |
87.629997 |
87.790001 |
86.790001 |
86.919998 |
3095500 |
| CRM |
2017-06-21 |
87.5 |
87.800003 |
86.43 |
87.559998 |
3794700 |
| CRM |
2017-06-22 |
87.870003 |
89.0 |
87.239998 |
88.470001 |
4413000 |
| CRM |
2017-06-23 |
88.290001 |
88.860001 |
87.510002 |
88.620003 |
4890900 |
| CRM |
2017-06-26 |
88.800003 |
89.800003 |
87.699997 |
88.110001 |
4866500 |
| CRM |
2017-06-27 |
88.0 |
89.279999 |
87.110001 |
87.68 |
5370800 |
| CRM |
2017-06-28 |
88.279999 |
88.470001 |
86.690002 |
88.089996 |
4257800 |
| CRM |
2017-06-29 |
87.650002 |
87.669998 |
85.830002 |
86.800003 |
5215600 |
| CRM |
2017-06-30 |
86.800003 |
87.25 |
86.300003 |
86.599998 |
3943500 |
| CRM |
2017-07-03 |
87.010002 |
87.099998 |
85.120003 |
86.099998 |
2741300 |
| CRM |
2017-07-05 |
86.279999 |
87.510002 |
86.099998 |
87.5 |
4719800 |
| CRM |
2017-07-06 |
86.620003 |
87.470001 |
86.339996 |
86.849998 |
3275000 |
| CRM |
2017-07-07 |
87.199997 |
88.449997 |
87.190002 |
87.919998 |
2454300 |
| CRM |
2017-07-10 |
87.860001 |
88.639999 |
87.470001 |
88.5 |
2332100 |
| CRM |
2017-07-11 |
88.260002 |
88.650002 |
87.669998 |
88.349998 |
2414700 |
| CRM |
2017-07-12 |
89.220001 |
90.410004 |
88.849998 |
90.400002 |
4273500 |
| CRM |
2017-07-13 |
90.559998 |
90.769997 |
89.5 |
89.57 |
3211100 |
| CRM |
2017-07-14 |
89.790001 |
90.169998 |
89.540001 |
90.0 |
1978000 |
| CRM |
2017-07-17 |
89.980003 |
90.260002 |
89.269997 |
89.290001 |
2485700 |
| CRM |
2017-07-18 |
89.0 |
89.400002 |
88.620003 |
89.269997 |
3813100 |
| CRM |
2017-07-19 |
89.349998 |
90.129997 |
88.800003 |
89.559998 |
4463000 |
| CRM |
2017-07-20 |
89.709999 |
90.629997 |
89.419998 |
90.540001 |
3481000 |
| CRM |
2017-07-21 |
90.339996 |
90.629997 |
89.540001 |
89.690002 |
2928700 |
| CRM |
2017-07-24 |
89.650002 |
89.809998 |
88.959999 |
89.669998 |
2393500 |
| CRM |
2017-07-25 |
89.730003 |
90.82 |
89.239998 |
90.629997 |
3346000 |
| CRM |
2017-07-26 |
90.629997 |
91.199997 |
90.150002 |
91.07 |
3638100 |
| CRM |
2017-07-27 |
91.25 |
92.129997 |
89.089996 |
90.510002 |
3572100 |
| CRM |
2017-07-28 |
90.0 |
91.120003 |
89.699997 |
90.620003 |
2108800 |
| CRM |
2017-07-31 |
90.809998 |
91.050003 |
89.870003 |
90.800003 |
3002900 |
| CRM |
2017-08-01 |
91.370003 |
91.779999 |
90.889999 |
91.220001 |
3157500 |
| CRM |
2017-08-02 |
91.349998 |
91.349998 |
88.989998 |
89.889999 |
3636900 |
| CRM |
2017-08-03 |
90.0 |
90.43 |
89.419998 |
90.349998 |
2351400 |
| CRM |
2017-08-04 |
90.610001 |
90.870003 |
90.25 |
90.449997 |
1987600 |
| CRM |
2017-08-07 |
90.550003 |
90.699997 |
90.120003 |
90.5 |
1903300 |
| CRM |
2017-08-08 |
90.18 |
90.889999 |
89.540001 |
90.260002 |
2366700 |
| CRM |
2017-08-09 |
89.639999 |
90.470001 |
89.620003 |
90.120003 |
3055400 |
| CRM |
2017-08-10 |
89.669998 |
89.919998 |
87.550003 |
87.629997 |
3961500 |
| CRM |
2017-08-11 |
87.550003 |
88.660004 |
87.260002 |
88.290001 |
2881500 |
| CRM |
2017-08-14 |
89.290001 |
90.650002 |
89.099998 |
90.25 |
4906900 |
| CRM |
2017-08-15 |
90.349998 |
91.110001 |
90.089996 |
90.699997 |
2531700 |
| CRM |
2017-08-16 |
91.050003 |
92.400002 |
90.82 |
92.239998 |
4273700 |
| CRM |
2017-08-17 |
92.0 |
92.489998 |
90.75 |
90.879997 |
3630500 |
| CRM |
2017-08-18 |
90.82 |
91.349998 |
90.279999 |
90.760002 |
3046800 |
| CRM |
2017-08-21 |
90.949997 |
91.800003 |
90.57 |
91.760002 |
3512500 |
| CRM |
2017-08-22 |
92.43 |
93.440002 |
92.050003 |
92.949997 |
11254400 |
| CRM |
2017-08-23 |
92.139999 |
94.629997 |
91.300003 |
93.07 |
12034900 |
| CRM |
2017-08-24 |
93.699997 |
94.309998 |
93.349998 |
94.150002 |
5494400 |
| CRM |
2017-08-25 |
94.150002 |
95.230003 |
93.870003 |
94.099998 |
5311000 |
| CRM |
2017-08-28 |
94.080002 |
94.190002 |
92.849998 |
93.660004 |
5536100 |
| CRM |
2017-08-29 |
92.75 |
94.120003 |
92.5 |
93.830002 |
3242800 |
| CRM |
2017-08-30 |
93.830002 |
95.18 |
93.589996 |
94.860001 |
3808100 |
| CRM |
2017-08-31 |
94.940002 |
95.660004 |
94.349998 |
95.489998 |
5098200 |
| CRM |
2017-09-01 |
95.75 |
96.169998 |
95.190002 |
96.010002 |
3679600 |
| CRM |
2017-09-05 |
95.360001 |
96.489998 |
95.129997 |
96.18 |
4069500 |
| CRM |
2017-09-06 |
96.160004 |
96.32 |
95.25 |
95.82 |
4105200 |
| CRM |
2017-09-07 |
96.089996 |
97.519997 |
95.879997 |
96.730003 |
4917300 |
| CRM |
2017-09-08 |
96.620003 |
97.190002 |
96.379997 |
96.43 |
3316400 |
| CRM |
2017-09-11 |
96.949997 |
98.220001 |
96.949997 |
97.709999 |
4471500 |
| CRM |
2017-09-12 |
97.589996 |
97.620003 |
96.150002 |
96.849998 |
4743200 |
| CRM |
2017-09-13 |
96.889999 |
96.900002 |
95.360001 |
95.610001 |
5610300 |
| CRM |
2017-09-14 |
95.379997 |
95.739998 |
94.510002 |
95.300003 |
5054600 |
| CRM |
2017-09-15 |
95.510002 |
95.620003 |
94.169998 |
94.629997 |
6081700 |
| CRM |
2017-09-18 |
94.940002 |
96.18 |
94.739998 |
95.739998 |
5990700 |
| CRM |
2017-09-19 |
95.970001 |
96.209999 |
95.160004 |
95.349998 |
3521000 |
| CRM |
2017-09-20 |
95.080002 |
95.360001 |
94.050003 |
95.209999 |
3362600 |
| CRM |
2017-09-21 |
94.82 |
95.099998 |
94.169998 |
94.860001 |
2896100 |
| CRM |
2017-09-22 |
94.790001 |
95.349998 |
94.559998 |
94.940002 |
2254400 |
| CRM |
2017-09-25 |
94.870003 |
94.889999 |
92.110001 |
92.470001 |
5821100 |
| CRM |
2017-09-26 |
92.949997 |
93.669998 |
92.120003 |
92.339996 |
4558200 |
| CRM |
2017-09-27 |
92.910004 |
93.660004 |
92.620003 |
93.209999 |
2945100 |
| CRM |
2017-09-28 |
93.209999 |
93.25 |
92.43 |
92.599998 |
3017600 |
| CRM |
2017-09-29 |
92.769997 |
93.470001 |
92.620003 |
93.419998 |
4629700 |
| CRM |
2017-10-02 |
93.720001 |
94.839996 |
93.449997 |
93.940002 |
2755900 |
| CRM |
2017-10-03 |
94.169998 |
95.449997 |
93.949997 |
95.360001 |
4996800 |
| CRM |
2017-10-04 |
95.199997 |
95.730003 |
94.730003 |
95.519997 |
3128300 |
| CRM |
2017-10-05 |
95.5 |
95.879997 |
94.68 |
95.730003 |
3956300 |
| CRM |
2017-10-06 |
95.550003 |
96.57 |
95.470001 |
96.32 |
4402900 |
| CRM |
2017-10-09 |
96.330002 |
96.760002 |
95.980003 |
96.269997 |
2031300 |
| CRM |
2017-10-10 |
96.269997 |
96.459999 |
95.220001 |
95.389999 |
2028900 |
| CRM |
2017-10-11 |
95.389999 |
96.010002 |
94.830002 |
96.010002 |
2640800 |
| CRM |
2017-10-12 |
96.139999 |
97.230003 |
95.839996 |
96.739998 |
3118600 |
| CRM |
2017-10-13 |
97.150002 |
97.629997 |
96.690002 |
96.940002 |
2496000 |
| CRM |
2017-10-16 |
96.949997 |
97.580002 |
96.919998 |
97.150002 |
2544300 |
| CRM |
2017-10-17 |
96.959999 |
97.0 |
95.93 |
96.720001 |
2528300 |
| CRM |
2017-10-18 |
96.970001 |
97.07 |
96.050003 |
96.440002 |
2876700 |
| CRM |
2017-10-19 |
96.400002 |
97.230003 |
96.110001 |
97.190002 |
2534100 |
| CRM |
2017-10-20 |
97.540001 |
99.18 |
97.330002 |
98.900002 |
4588800 |
| CRM |
2017-10-23 |
99.07 |
99.440002 |
98.300003 |
98.440002 |
4024900 |
| CRM |
2017-10-24 |
98.25 |
98.720001 |
97.809998 |
98.660004 |
3651400 |
| CRM |
2017-10-25 |
98.400002 |
99.629997 |
98.309998 |
99.589996 |
4687200 |
| CRM |
2017-10-26 |
99.82 |
100.760002 |
99.300003 |
100.050003 |
3863300 |
| CRM |
2017-10-27 |
100.720001 |
101.980003 |
100.18 |
100.699997 |
4030400 |
| CRM |
2017-10-30 |
100.699997 |
100.980003 |
99.910004 |
100.699997 |
2374600 |
| CRM |
2017-10-31 |
101.129997 |
102.449997 |
100.839996 |
102.339996 |
5111800 |
| CRM |
2017-11-01 |
103.669998 |
103.919998 |
101.300003 |
101.949997 |
3760800 |
| CRM |
2017-11-02 |
102.050003 |
103.370003 |
101.760002 |
102.599998 |
3212600 |
| CRM |
2017-11-03 |
102.860001 |
103.07 |
101.699997 |
102.709999 |
3265500 |
| CRM |
2017-11-06 |
102.919998 |
103.139999 |
101.580002 |
102.419998 |
7046800 |
| CRM |
2017-11-07 |
104.940002 |
105.0 |
101.75 |
102.720001 |
5277100 |
| CRM |
2017-11-08 |
102.949997 |
105.25 |
102.900002 |
105.029999 |
6674500 |
| CRM |
2017-11-09 |
104.330002 |
104.440002 |
102.410004 |
103.599998 |
5128600 |
| CRM |
2017-11-10 |
103.410004 |
105.379997 |
102.830002 |
105.239998 |
4675700 |
| CRM |
2017-11-13 |
105.0 |
105.959999 |
105.0 |
105.779999 |
4609500 |
| CRM |
2017-11-14 |
105.639999 |
106.379997 |
105.059998 |
106.230003 |
4366800 |
| CRM |
2017-11-15 |
105.879997 |
107.0 |
105.0 |
105.43 |
4148400 |
| CRM |
2017-11-16 |
106.230003 |
107.360001 |
106.18 |
107.029999 |
3708500 |
| CRM |
2017-11-17 |
107.190002 |
107.870003 |
106.730003 |
107.580002 |
4407900 |
| CRM |
2017-11-20 |
108.699997 |
109.0 |
107.010002 |
107.370003 |
5578500 |
| CRM |
2017-11-21 |
108.75 |
109.190002 |
107.790001 |
108.800003 |
10682700 |
| CRM |
2017-11-22 |
106.849998 |
107.489998 |
106.050003 |
106.830002 |
9009600 |
| CRM |
2017-11-24 |
107.400002 |
107.599998 |
106.410004 |
107.150002 |
4000000 |
| CRM |
2017-11-27 |
106.790001 |
107.279999 |
105.860001 |
106.580002 |
5144200 |
| CRM |
2017-11-28 |
106.099998 |
106.889999 |
105.790001 |
106.459999 |
4794300 |
| CRM |
2017-11-29 |
105.75 |
105.879997 |
102.790001 |
103.529999 |
6851000 |
| CRM |
2017-11-30 |
103.589996 |
104.510002 |
102.769997 |
104.32 |
5201800 |
| CRM |
2017-12-01 |
103.860001 |
104.830002 |
102.830002 |
103.830002 |
4797600 |
| CRM |
2017-12-04 |
104.599998 |
104.739998 |
99.830002 |
99.849998 |
9116000 |
| CRM |
2017-12-05 |
99.550003 |
101.660004 |
98.68 |
100.690002 |
5323800 |
| CRM |
2017-12-06 |
100.260002 |
103.330002 |
100.0 |
102.919998 |
4571000 |
| CRM |
2017-12-07 |
103.650002 |
104.139999 |
102.639999 |
104.07 |
3900100 |
| CRM |
2017-12-08 |
105.0 |
105.349998 |
103.209999 |
103.440002 |
4171500 |
| CRM |
2017-12-11 |
104.389999 |
104.720001 |
103.370003 |
104.540001 |
3357200 |
| CRM |
2017-12-12 |
104.949997 |
105.059998 |
103.279999 |
103.669998 |
4683600 |
| CRM |
2017-12-13 |
103.82 |
104.599998 |
103.709999 |
103.940002 |
4067500 |
| CRM |
2017-12-14 |
104.199997 |
105.199997 |
103.940002 |
104.239998 |
4464900 |
| CRM |
2017-12-15 |
104.760002 |
105.650002 |
103.309998 |
105.480003 |
7261100 |
| CRM |
2017-12-18 |
105.400002 |
105.879997 |
104.790001 |
105.080002 |
3931400 |
| CRM |
2017-12-19 |
104.589996 |
105.169998 |
103.480003 |
104.260002 |
3942100 |
| CRM |
2017-12-20 |
104.260002 |
104.5 |
102.809998 |
103.389999 |
3673500 |
| CRM |
2017-12-21 |
103.730003 |
104.040001 |
103.330002 |
103.620003 |
2486800 |
| CRM |
2017-12-22 |
103.290001 |
103.5 |
102.019997 |
102.629997 |
3538300 |
| CRM |
2017-12-26 |
102.160004 |
102.599998 |
101.32 |
102.540001 |
2524600 |
| CRM |
2017-12-27 |
102.589996 |
102.809998 |
102.089996 |
102.650002 |
2038600 |
| CRM |
2017-12-28 |
102.639999 |
102.900002 |
102.360001 |
102.790001 |
2719400 |
| CRM |
2017-12-29 |
102.610001 |
103.169998 |
102.209999 |
102.230003 |
2498800 |
| CRM |
2018-01-02 |
102.879997 |
104.699997 |
102.269997 |
104.410004 |
4669200 |
| CRM |
2018-01-03 |
104.900002 |
106.139999 |
104.620003 |
105.290001 |
3888700 |
| CRM |
2018-01-04 |
106.0 |
107.660004 |
105.769997 |
106.68 |
4540200 |
| CRM |
2018-01-05 |
107.760002 |
108.300003 |
107.199997 |
108.099998 |
3368400 |
| CRM |
2018-01-08 |
108.0 |
109.139999 |
107.57 |
108.860001 |
2933600 |
| CRM |
2018-01-09 |
109.0 |
109.339996 |
108.25 |
109.150002 |
3302300 |
| CRM |
2018-01-10 |
108.68 |
109.489998 |
108.230003 |
108.800003 |
3113300 |
| CRM |
2018-01-11 |
109.0 |
109.400002 |
108.669998 |
109.099998 |
3668100 |
| CRM |
2018-01-12 |
109.230003 |
110.709999 |
108.910004 |
110.239998 |
5749500 |
| CRM |
2018-01-16 |
110.849998 |
111.440002 |
108.230003 |
108.889999 |
5790800 |
| CRM |
2018-01-17 |
109.75 |
110.379997 |
109.230003 |
110.040001 |
4254700 |
| CRM |
2018-01-18 |
110.230003 |
112.169998 |
110.220001 |
111.769997 |
3842800 |
| CRM |
2018-01-19 |
112.209999 |
112.400002 |
111.610001 |
111.93 |
3120900 |
| CRM |
2018-01-22 |
111.629997 |
112.959999 |
111.010002 |
112.889999 |
2214700 |
| CRM |
2018-01-23 |
113.18 |
113.760002 |
112.68 |
113.239998 |
2816800 |
| CRM |
2018-01-24 |
113.629997 |
113.839996 |
112.5 |
112.849998 |
4975500 |
| CRM |
2018-01-25 |
113.279999 |
113.470001 |
111.900002 |
111.959999 |
4715100 |
| CRM |
2018-01-26 |
112.720001 |
113.919998 |
112.029999 |
113.699997 |
3927400 |
| CRM |
2018-01-29 |
113.699997 |
114.410004 |
112.849998 |
113.300003 |
3181500 |
| CRM |
2018-01-30 |
112.419998 |
113.449997 |
111.839996 |
112.230003 |
3737700 |
| CRM |
2018-01-31 |
113.059998 |
114.519997 |
112.639999 |
113.910004 |
4181800 |
| CRM |
2018-02-01 |
113.300003 |
114.269997 |
112.529999 |
112.739998 |
4302800 |
| CRM |
2018-02-02 |
112.029999 |
112.349998 |
110.709999 |
110.779999 |
4403800 |
| CRM |
2018-02-05 |
109.150002 |
111.610001 |
107.5 |
107.650002 |
6124000 |
| CRM |
2018-02-06 |
105.010002 |
109.620003 |
103.690002 |
109.57 |
6857900 |
| CRM |
2018-02-07 |
109.07 |
112.290001 |
108.809998 |
110.050003 |
4515400 |
| CRM |
2018-02-08 |
110.099998 |
110.18 |
104.0 |
104.029999 |
6803800 |
| CRM |
2018-02-09 |
105.32 |
108.110001 |
102.370003 |
106.980003 |
6615800 |
| CRM |
2018-02-12 |
107.699997 |
109.480003 |
106.260002 |
108.550003 |
4624100 |
| CRM |
2018-02-13 |
108.010002 |
108.080002 |
105.93 |
107.690002 |
7542800 |
| CRM |
2018-02-14 |
106.730003 |
109.220001 |
106.730003 |
109.019997 |
7428000 |
| CRM |
2018-02-15 |
112.309998 |
113.43 |
110.050003 |
113.120003 |
8341900 |
| CRM |
2018-02-16 |
112.839996 |
114.150002 |
112.669998 |
112.860001 |
4667300 |
| CRM |
2018-02-20 |
112.449997 |
115.260002 |
112.279999 |
114.349998 |
4287800 |
| CRM |
2018-02-21 |
114.769997 |
115.669998 |
114.169998 |
114.480003 |
4976500 |
| CRM |
2018-02-22 |
114.519997 |
115.0 |
112.480003 |
113.0 |
4763400 |
| CRM |
2018-02-23 |
113.629997 |
114.959999 |
112.739998 |
114.959999 |
4173500 |
| CRM |
2018-02-26 |
116.110001 |
116.800003 |
115.370003 |
116.650002 |
5418900 |
| CRM |
2018-02-27 |
117.300003 |
117.610001 |
115.760002 |
116.470001 |
5908200 |
| CRM |
2018-02-28 |
117.0 |
118.150002 |
116.220001 |
116.25 |
9684400 |
| CRM |
2018-03-01 |
120.910004 |
122.470001 |
118.050003 |
119.43 |
15555500 |
| CRM |
2018-03-02 |
118.650002 |
122.330002 |
117.639999 |
121.919998 |
10627500 |
| CRM |
2018-03-05 |
120.0 |
122.940002 |
119.660004 |
122.5 |
10121300 |
| CRM |
2018-03-06 |
122.870003 |
124.690002 |
122.75 |
124.480003 |
8154800 |
| CRM |
2018-03-07 |
123.379997 |
125.769997 |
123.18 |
125.330002 |
6750400 |
| CRM |
2018-03-08 |
125.760002 |
127.290001 |
125.699997 |
126.360001 |
6127900 |
| CRM |
2018-03-09 |
127.190002 |
127.5 |
126.25 |
127.410004 |
5637800 |
| CRM |
2018-03-12 |
127.870003 |
128.199997 |
126.779999 |
126.779999 |
5609800 |
| CRM |
2018-03-13 |
127.889999 |
128.110001 |
125.730003 |
126.730003 |
4641800 |
| CRM |
2018-03-14 |
127.050003 |
128.869995 |
126.510002 |
127.989998 |
5402400 |
| CRM |
2018-03-15 |
128.0 |
128.460007 |
126.669998 |
127.220001 |
4603500 |
| CRM |
2018-03-16 |
127.290001 |
127.949997 |
125.690002 |
125.970001 |
6662900 |
| CRM |
2018-03-19 |
125.029999 |
125.760002 |
123.470001 |
124.980003 |
6830400 |
| CRM |
2018-03-20 |
124.589996 |
126.830002 |
124.449997 |
125.120003 |
7113600 |
| CRM |
2018-03-21 |
121.559998 |
124.019997 |
120.199997 |
121.699997 |
14824000 |
| CRM |
2018-03-22 |
120.400002 |
120.660004 |
117.440002 |
118.040001 |
10950500 |
| CRM |
2018-03-23 |
118.010002 |
118.080002 |
114.309998 |
114.43 |
10902100 |
| CRM |
2018-03-26 |
118.239998 |
119.260002 |
115.040001 |
118.970001 |
13171700 |
| CRM |
2018-03-27 |
120.089996 |
120.160004 |
112.720001 |
113.809998 |
8304700 |
| CRM |
2018-03-28 |
113.150002 |
114.860001 |
111.339996 |
112.879997 |
6489500 |
| CRM |
2018-03-29 |
113.910004 |
117.260002 |
112.519997 |
116.300003 |
7794700 |
| CRM |
2018-04-02 |
115.910004 |
117.68 |
113.610001 |
115.300003 |
6461300 |
| CRM |
2018-04-03 |
116.760002 |
117.449997 |
114.599998 |
116.489998 |
5193300 |
| CRM |
2018-04-04 |
114.059998 |
119.68 |
114.0 |
119.480003 |
6389300 |
| CRM |
2018-04-05 |
120.400002 |
121.040001 |
118.669998 |
119.040001 |
5052400 |
| CRM |
2018-04-06 |
118.099998 |
118.980003 |
114.949997 |
116.099998 |
5385500 |
| CRM |
2018-04-09 |
117.139999 |
119.230003 |
117.139999 |
117.190002 |
4104200 |
| CRM |
2018-04-10 |
118.919998 |
120.120003 |
117.68 |
119.489998 |
3693000 |
| CRM |
2018-04-11 |
119.330002 |
120.709999 |
118.870003 |
119.160004 |
3059400 |
| CRM |
2018-04-12 |
120.0 |
121.730003 |
119.339996 |
121.400002 |
4419900 |
| CRM |
2018-04-13 |
121.940002 |
121.940002 |
118.5 |
119.010002 |
4933100 |
| CRM |
2018-04-16 |
120.949997 |
120.980003 |
118.660004 |
119.410004 |
4464700 |
| CRM |
2018-04-17 |
120.400002 |
123.860001 |
120.010002 |
123.349998 |
5524600 |
| CRM |
2018-04-18 |
123.529999 |
124.739998 |
122.230003 |
124.459999 |
4321800 |
| CRM |
2018-04-19 |
124.040001 |
124.519997 |
123.18 |
124.059998 |
3657000 |
| CRM |
2018-04-20 |
124.010002 |
124.379997 |
122.050003 |
122.82 |
2971000 |
| CRM |
2018-04-23 |
123.190002 |
124.57 |
121.239998 |
121.889999 |
3932700 |
| CRM |
2018-04-24 |
123.339996 |
123.529999 |
116.910004 |
117.879997 |
5379300 |
| CRM |
2018-04-25 |
117.769997 |
118.230003 |
115.040001 |
117.32 |
5080500 |
| CRM |
2018-04-26 |
118.699997 |
122.07 |
118.160004 |
120.830002 |
4998800 |
| CRM |
2018-04-27 |
121.629997 |
121.639999 |
119.550003 |
120.220001 |
3801200 |
| CRM |
2018-04-30 |
120.870003 |
121.699997 |
119.779999 |
120.989998 |
2788300 |
| CRM |
2018-05-01 |
120.879997 |
123.32 |
120.419998 |
123.110001 |
3873900 |
| CRM |
2018-05-02 |
122.290001 |
123.970001 |
121.739998 |
122.82 |
3671000 |
| CRM |
2018-05-03 |
122.620003 |
125.0 |
121.669998 |
124.410004 |
4435600 |
| CRM |
2018-05-04 |
124.379997 |
125.839996 |
122.980003 |
125.120003 |
6341200 |
| CRM |
2018-05-07 |
125.790001 |
127.690002 |
125.459999 |
126.970001 |
4342000 |
| CRM |
2018-05-08 |
126.589996 |
128.960007 |
126.5 |
128.75 |
4467800 |
| CRM |
2018-05-09 |
128.880005 |
129.740005 |
127.330002 |
129.729996 |
4605300 |
| CRM |
2018-05-10 |
129.949997 |
131.0 |
129.050003 |
130.619995 |
3772400 |
| CRM |
2018-05-11 |
130.0 |
130.850006 |
128.889999 |
130.630005 |
3233200 |
| CRM |
2018-05-14 |
130.789993 |
131.0 |
127.160004 |
127.690002 |
4169800 |
| CRM |
2018-05-15 |
126.93 |
128.589996 |
126.089996 |
128.130005 |
2933100 |
| CRM |
2018-05-16 |
128.710007 |
128.970001 |
127.919998 |
128.770004 |
2439900 |
| CRM |
2018-05-17 |
129.190002 |
129.460007 |
125.550003 |
126.050003 |
5557000 |
| CRM |
2018-05-18 |
126.059998 |
127.720001 |
125.870003 |
126.959999 |
3612300 |
| CRM |
2018-05-21 |
128.0 |
128.350006 |
126.0 |
126.370003 |
2887200 |
| CRM |
2018-05-22 |
126.660004 |
127.050003 |
125.260002 |
125.440002 |
2789800 |
| CRM |
2018-05-23 |
124.879997 |
128.089996 |
124.580002 |
128.089996 |
4303900 |
| CRM |
2018-05-24 |
128.809998 |
129.380005 |
127.389999 |
128.740005 |
5972400 |
| CRM |
2018-05-25 |
128.729996 |
129.25 |
127.620003 |
127.959999 |
4031800 |
| CRM |
2018-05-29 |
126.75 |
127.540001 |
126.120003 |
126.879997 |
8141900 |
| CRM |
2018-05-30 |
132.300003 |
132.550003 |
127.839996 |
129.300003 |
14170900 |
| CRM |
2018-05-31 |
129.369995 |
130.990005 |
128.410004 |
129.330002 |
6408300 |
| CRM |
2018-06-01 |
129.880005 |
130.869995 |
128.350006 |
130.520004 |
6132800 |
| CRM |
2018-06-04 |
130.389999 |
132.800003 |
129.600006 |
132.649994 |
4860700 |
| CRM |
2018-06-05 |
133.139999 |
134.630005 |
132.970001 |
134.119995 |
5123200 |
| CRM |
2018-06-06 |
134.330002 |
135.710007 |
134.119995 |
135.550003 |
4766900 |
| CRM |
2018-06-07 |
135.550003 |
135.75 |
130.729996 |
132.910004 |
6564100 |
| CRM |
2018-06-08 |
131.699997 |
133.679993 |
130.820007 |
133.529999 |
3486600 |
| CRM |
2018-06-11 |
133.880005 |
134.669998 |
133.259995 |
133.979996 |
3443100 |
| CRM |
2018-06-12 |
134.960007 |
137.5 |
134.649994 |
136.259995 |
5319900 |
| CRM |
2018-06-13 |
136.369995 |
137.490005 |
135.600006 |
136.5 |
5809300 |
| CRM |
2018-06-14 |
137.0 |
139.75 |
136.889999 |
138.410004 |
6494900 |
| CRM |
2018-06-15 |
138.070007 |
138.949997 |
136.800003 |
138.410004 |
7711100 |
| CRM |
2018-06-18 |
137.009995 |
140.190002 |
136.910004 |
139.800003 |
4202400 |
| CRM |
2018-06-19 |
138.080002 |
139.710007 |
137.229996 |
139.520004 |
4833700 |
| CRM |
2018-06-20 |
140.0 |
142.119995 |
138.820007 |
138.940002 |
5341400 |
| CRM |
2018-06-21 |
139.070007 |
140.059998 |
137.119995 |
137.880005 |
3912800 |
| CRM |
2018-06-22 |
137.259995 |
137.300003 |
133.949997 |
135.009995 |
7466000 |
| CRM |
2018-06-25 |
134.240005 |
134.889999 |
131.669998 |
133.190002 |
6969800 |
| CRM |
2018-06-26 |
134.759995 |
137.169998 |
133.820007 |
135.479996 |
7043100 |
| CRM |
2018-06-27 |
136.679993 |
137.419998 |
133.100006 |
133.220001 |
6851600 |
| CRM |
2018-06-28 |
133.990005 |
135.889999 |
133.190002 |
135.119995 |
6333700 |
| CRM |
2018-06-29 |
136.279999 |
137.710007 |
135.899994 |
136.399994 |
5229500 |
| CRM |
2018-07-02 |
136.149994 |
140.470001 |
135.300003 |
140.429993 |
6399200 |
| CRM |
2018-07-03 |
140.600006 |
140.75 |
137.710007 |
137.839996 |
3164700 |
| CRM |
2018-07-05 |
139.259995 |
139.889999 |
138.220001 |
139.770004 |
5576700 |
| CRM |
2018-07-06 |
140.190002 |
141.729996 |
139.009995 |
141.399994 |
5045800 |
| CRM |
2018-07-09 |
142.649994 |
142.869995 |
139.880005 |
141.759995 |
5183100 |
| CRM |
2018-07-10 |
142.300003 |
143.509995 |
141.509995 |
142.449997 |
3643700 |
| CRM |
2018-07-11 |
141.210007 |
145.639999 |
141.020004 |
145.25 |
6168000 |
| CRM |
2018-07-12 |
145.800003 |
148.699997 |
145.800003 |
148.160004 |
4681000 |
| CRM |
2018-07-13 |
147.75 |
148.0 |
145.410004 |
147.610001 |
3941800 |
| CRM |
2018-07-16 |
147.839996 |
148.690002 |
146.820007 |
146.960007 |
3592100 |
| CRM |
2018-07-17 |
145.410004 |
147.440002 |
143.080002 |
147.020004 |
5133900 |
| CRM |
2018-07-18 |
147.020004 |
148.190002 |
145.759995 |
147.839996 |
2908100 |
| CRM |
2018-07-19 |
147.0 |
148.0 |
146.610001 |
147.160004 |
3590600 |
| CRM |
2018-07-20 |
147.440002 |
147.919998 |
146.690002 |
146.869995 |
2462200 |
| CRM |
2018-07-23 |
146.869995 |
147.639999 |
144.800003 |
147.559998 |
2538100 |
| CRM |
2018-07-24 |
148.550003 |
148.850006 |
145.179993 |
146.0 |
4052300 |
| CRM |
2018-07-25 |
146.130005 |
149.350006 |
146.0 |
148.869995 |
4056900 |
| CRM |
2018-07-26 |
147.979996 |
148.75 |
145.679993 |
147.570007 |
3414300 |
| CRM |
2018-07-27 |
148.25 |
148.279999 |
142.380005 |
143.910004 |
5924400 |
| CRM |
2018-07-30 |
143.539993 |
143.729996 |
135.520004 |
138.029999 |
9522000 |
| CRM |
2018-07-31 |
138.679993 |
139.789993 |
135.389999 |
137.149994 |
7442900 |
| CRM |
2018-08-01 |
138.0 |
140.899994 |
137.509995 |
137.679993 |
5098100 |
| CRM |
2018-08-02 |
137.050003 |
141.300003 |
136.75 |
141.139999 |
3779200 |
| CRM |
2018-08-03 |
141.529999 |
141.740005 |
138.419998 |
141.039993 |
3463500 |
| CRM |
2018-08-06 |
140.889999 |
142.850006 |
140.649994 |
142.710007 |
3247300 |
| CRM |
2018-08-07 |
143.529999 |
144.610001 |
142.729996 |
144.440002 |
3928300 |
| CRM |
2018-08-08 |
144.460007 |
145.639999 |
143.160004 |
145.169998 |
3026700 |
| CRM |
2018-08-09 |
145.300003 |
146.850006 |
145.089996 |
145.820007 |
3572600 |
| CRM |
2018-08-10 |
144.929993 |
147.0 |
144.350006 |
145.509995 |
2748500 |
| CRM |
2018-08-13 |
145.630005 |
147.179993 |
144.220001 |
144.449997 |
2880400 |
| CRM |
2018-08-14 |
146.179993 |
146.770004 |
144.570007 |
146.570007 |
3474700 |
| CRM |
2018-08-15 |
146.080002 |
147.880005 |
143.600006 |
145.039993 |
4476900 |
| CRM |
2018-08-16 |
146.509995 |
146.910004 |
145.220001 |
145.729996 |
3704000 |
| CRM |
2018-08-17 |
145.5 |
146.009995 |
143.949997 |
145.020004 |
2865600 |
| CRM |
2018-08-20 |
145.210007 |
146.059998 |
144.320007 |
145.710007 |
2882200 |
| CRM |
2018-08-21 |
146.410004 |
148.789993 |
145.360001 |
145.529999 |
4063700 |
| CRM |
2018-08-22 |
145.589996 |
147.199997 |
145.050003 |
146.460007 |
4245300 |
| CRM |
2018-08-23 |
146.830002 |
148.339996 |
146.070007 |
147.830002 |
6196300 |
| CRM |
2018-08-24 |
148.5 |
152.380005 |
148.5 |
152.300003 |
4882000 |
| CRM |
2018-08-27 |
154.710007 |
154.880005 |
150.199997 |
151.679993 |
5814800 |
| CRM |
2018-08-28 |
152.029999 |
153.399994 |
151.559998 |
152.990005 |
5266900 |
| CRM |
2018-08-29 |
153.330002 |
154.970001 |
153.050003 |
154.800003 |
9018600 |
| CRM |
2018-08-30 |
151.119995 |
153.740005 |
149.5 |
152.139999 |
14441000 |
| CRM |
2018-08-31 |
152.139999 |
153.869995 |
151.899994 |
152.679993 |
6210500 |
| CRM |
2018-09-04 |
152.110001 |
153.339996 |
151.509995 |
153.210007 |
5310900 |
| CRM |
2018-09-05 |
152.389999 |
152.779999 |
147.080002 |
148.649994 |
7287400 |
| CRM |
2018-09-06 |
148.75 |
149.160004 |
147.080002 |
148.830002 |
4190300 |
| CRM |
2018-09-07 |
147.839996 |
151.410004 |
147.5 |
150.429993 |
3866800 |
| CRM |
2018-09-10 |
150.0 |
151.580002 |
148.0 |
151.320007 |
3872300 |
| CRM |
2018-09-11 |
151.080002 |
153.75 |
150.619995 |
152.839996 |
4151000 |
| CRM |
2018-09-12 |
152.839996 |
155.770004 |
151.809998 |
155.369995 |
5180800 |
| CRM |
2018-09-13 |
155.869995 |
158.779999 |
155.820007 |
158.179993 |
6213500 |
| CRM |
2018-09-14 |
157.949997 |
158.789993 |
156.320007 |
157.490005 |
4615300 |
| CRM |
2018-09-17 |
157.0 |
158.429993 |
154.619995 |
154.919998 |
3899600 |
| CRM |
2018-09-18 |
154.759995 |
158.029999 |
154.75 |
156.0 |
3749600 |
| CRM |
2018-09-19 |
156.369995 |
157.330002 |
152.389999 |
152.899994 |
5546000 |
| CRM |
2018-09-20 |
153.289993 |
156.070007 |
151.649994 |
155.5 |
4655600 |
| CRM |
2018-09-21 |
157.070007 |
157.960007 |
154.960007 |
155.520004 |
17991600 |
| CRM |
2018-09-24 |
155.380005 |
158.910004 |
153.330002 |
158.779999 |
5082100 |
| CRM |
2018-09-25 |
159.0 |
159.139999 |
157.169998 |
158.869995 |
5699600 |
| CRM |
2018-09-26 |
159.059998 |
159.929993 |
157.350006 |
158.330002 |
4079700 |
| CRM |
2018-09-27 |
159.050003 |
161.080002 |
158.929993 |
160.429993 |
3930300 |
| CRM |
2018-09-28 |
160.0 |
160.860001 |
158.940002 |
159.029999 |
4607700 |
| CRM |
2018-10-01 |
160.110001 |
161.190002 |
159.020004 |
159.860001 |
4297600 |
| CRM |
2018-10-02 |
159.270004 |
159.580002 |
156.699997 |
157.259995 |
4137000 |
| CRM |
2018-10-03 |
158.559998 |
159.759995 |
157.020004 |
159.100006 |
3561600 |
| CRM |
2018-10-04 |
158.199997 |
158.839996 |
153.779999 |
154.899994 |
6206400 |
| CRM |
2018-10-05 |
154.860001 |
156.600006 |
152.470001 |
155.070007 |
4963600 |
| CRM |
2018-10-08 |
154.240005 |
154.619995 |
145.600006 |
148.649994 |
10238700 |
| CRM |
2018-10-09 |
148.320007 |
150.869995 |
147.210007 |
148.5 |
5593300 |
| CRM |
2018-10-10 |
147.520004 |
147.589996 |
137.539993 |
137.809998 |
13660600 |
| CRM |
2018-10-11 |
137.440002 |
142.160004 |
136.449997 |
139.240005 |
10499300 |
| CRM |
2018-10-12 |
145.770004 |
148.75 |
143.220001 |
146.740005 |
9371700 |
| CRM |
2018-10-15 |
146.699997 |
146.699997 |
141.320007 |
141.949997 |
6040800 |
| CRM |
2018-10-16 |
145.470001 |
147.910004 |
144.009995 |
147.440002 |
5383100 |
| CRM |
2018-10-17 |
148.350006 |
148.350006 |
145.419998 |
147.009995 |
3377900 |
| CRM |
2018-10-18 |
146.089996 |
147.589996 |
141.429993 |
142.839996 |
5338200 |
| CRM |
2018-10-19 |
143.610001 |
145.369995 |
140.380005 |
140.490005 |
5141600 |
| CRM |
2018-10-22 |
141.699997 |
143.800003 |
139.199997 |
142.949997 |
4234900 |
| CRM |
2018-10-23 |
139.320007 |
141.970001 |
137.779999 |
140.660004 |
6462000 |
| CRM |
2018-10-24 |
141.229996 |
141.5 |
133.0 |
133.259995 |
7251500 |
| CRM |
2018-10-25 |
133.690002 |
141.690002 |
133.669998 |
140.800003 |
7792900 |
| CRM |
2018-10-26 |
135.75 |
139.210007 |
132.610001 |
135.520004 |
7457000 |
| CRM |
2018-10-29 |
138.100006 |
139.550003 |
128.529999 |
130.990005 |
9212500 |
| CRM |
2018-10-30 |
130.440002 |
132.990005 |
128.029999 |
132.169998 |
10037900 |
| CRM |
2018-10-31 |
134.919998 |
138.710007 |
134.770004 |
137.240005 |
6666400 |
| CRM |
2018-11-01 |
138.399994 |
139.800003 |
136.410004 |
139.589996 |
4668800 |
| CRM |
2018-11-02 |
140.139999 |
140.550003 |
136.100006 |
136.789993 |
4481400 |
| CRM |
2018-11-05 |
137.339996 |
137.339996 |
133.460007 |
135.440002 |
4629900 |
| CRM |
2018-11-06 |
135.399994 |
138.0 |
132.979996 |
133.949997 |
4667100 |
| CRM |
2018-11-07 |
136.850006 |
142.309998 |
136.429993 |
141.789993 |
5804000 |
| CRM |
2018-11-08 |
143.220001 |
143.630005 |
140.679993 |
141.869995 |
3986700 |
| CRM |
2018-11-09 |
141.059998 |
141.059998 |
135.050003 |
136.919998 |
5252500 |
| CRM |
2018-11-12 |
135.740005 |
136.660004 |
130.080002 |
130.5 |
7571200 |
| CRM |
2018-11-13 |
131.479996 |
133.770004 |
128.949997 |
132.160004 |
6176300 |
| CRM |
2018-11-14 |
134.210007 |
134.940002 |
128.580002 |
129.350006 |
5729600 |
| CRM |
2018-11-15 |
129.199997 |
132.949997 |
126.300003 |
132.490005 |
6468700 |
| CRM |
2018-11-16 |
131.850006 |
133.470001 |
130.080002 |
132.550003 |
5126900 |
| CRM |
2018-11-19 |
131.600006 |
132.259995 |
120.419998 |
121.010002 |
14284700 |
| CRM |
2018-11-20 |
114.330002 |
124.940002 |
113.599998 |
120.669998 |
13829500 |
| CRM |
2018-11-21 |
124.199997 |
125.75 |
121.610001 |
123.589996 |
7311300 |
| CRM |
2018-11-23 |
121.330002 |
123.709999 |
120.709999 |
122.029999 |
3009600 |
| CRM |
2018-11-26 |
124.480003 |
126.949997 |
123.660004 |
126.410004 |
9321200 |
| CRM |
2018-11-27 |
125.150002 |
127.610001 |
123.720001 |
127.540001 |
10558800 |
| CRM |
2018-11-28 |
138.479996 |
140.889999 |
131.970001 |
140.639999 |
25705400 |
| CRM |
2018-11-29 |
139.850006 |
142.880005 |
139.270004 |
139.720001 |
7763000 |
| CRM |
2018-11-30 |
138.889999 |
143.220001 |
138.279999 |
142.759995 |
9401400 |
| CRM |
2018-12-03 |
146.300003 |
147.070007 |
142.559998 |
144.149994 |
7358900 |
| CRM |
2018-12-04 |
142.729996 |
145.199997 |
138.800003 |
139.240005 |
6978400 |
| CRM |
2018-12-06 |
134.800003 |
142.059998 |
132.75 |
142.059998 |
9186600 |
| CRM |
2018-12-07 |
141.899994 |
142.369995 |
134.740005 |
135.949997 |
6225300 |
| CRM |
2018-12-10 |
135.160004 |
139.490005 |
133.179993 |
137.270004 |
5897000 |
| CRM |
2018-12-11 |
140.589996 |
140.699997 |
135.589996 |
136.789993 |
4548700 |
| CRM |
2018-12-12 |
141.789993 |
144.029999 |
139.550003 |
140.089996 |
6794300 |
| CRM |
2018-12-13 |
141.5 |
143.630005 |
139.580002 |
141.139999 |
5122800 |
| CRM |
2018-12-14 |
138.880005 |
140.710007 |
136.380005 |
137.039993 |
5354400 |
| CRM |
2018-12-17 |
134.309998 |
135.5 |
129.970001 |
130.830002 |
8392400 |
| CRM |
2018-12-18 |
132.139999 |
133.679993 |
130.130005 |
132.320007 |
6668400 |
| CRM |
2018-12-19 |
131.979996 |
136.5 |
129.5 |
131.160004 |
7350700 |
| CRM |
2018-12-20 |
129.25 |
132.330002 |
122.639999 |
127.730003 |
12265100 |
| CRM |
2018-12-21 |
128.570007 |
129.389999 |
122.459999 |
122.910004 |
12568600 |
| CRM |
2018-12-24 |
121.139999 |
124.839996 |
120.160004 |
121.330002 |
4721500 |
| CRM |
2018-12-26 |
122.519997 |
130.899994 |
122.120003 |
130.839996 |
8110900 |
| CRM |
2018-12-27 |
128.800003 |
135.199997 |
127.839996 |
135.199997 |
7967700 |
| CRM |
2018-12-28 |
136.0 |
136.880005 |
132.610001 |
134.679993 |
7276200 |
| CRM |
2018-12-31 |
136.0 |
137.970001 |
134.490005 |
136.970001 |
5467700 |
| CRM |
2019-01-02 |
133.399994 |
136.830002 |
133.050003 |
135.550003 |
4783900 |
| CRM |
2019-01-03 |
133.479996 |
134.779999 |
130.100006 |
130.399994 |
6365700 |
| CRM |
2019-01-04 |
133.5 |
139.320007 |
132.220001 |
137.960007 |
6650600 |
| CRM |
2019-01-07 |
141.020004 |
143.389999 |
138.789993 |
142.220001 |
9064800 |
| CRM |
2019-01-08 |
144.729996 |
146.460007 |
142.889999 |
145.720001 |
9057300 |
| CRM |
2019-01-09 |
146.889999 |
147.5 |
144.529999 |
145.990005 |
5445900 |
| CRM |
2019-01-10 |
143.770004 |
147.210007 |
143.759995 |
147.039993 |
5116900 |
| CRM |
2019-01-11 |
146.559998 |
148.029999 |
145.610001 |
147.550003 |
5185200 |
| CRM |
2019-01-14 |
145.75 |
146.729996 |
144.699997 |
146.050003 |
5815500 |
| CRM |
2019-01-15 |
146.350006 |
149.860001 |
145.800003 |
149.190002 |
5350400 |
| CRM |
2019-01-16 |
149.149994 |
149.789993 |
147.800003 |
148.539993 |
3936800 |
| CRM |
2019-01-17 |
148.539993 |
150.720001 |
147.690002 |
149.820007 |
3743200 |
| CRM |
2019-01-18 |
151.830002 |
153.270004 |
150.240005 |
152.509995 |
6151200 |
| CRM |
2019-01-22 |
150.339996 |
151.380005 |
147.399994 |
148.949997 |
5203300 |
| CRM |
2019-01-23 |
149.729996 |
150.800003 |
147.649994 |
149.75 |
3335400 |
| CRM |
2019-01-24 |
149.949997 |
150.5 |
146.520004 |
146.869995 |
6734700 |
| CRM |
2019-01-25 |
148.529999 |
149.889999 |
147.550003 |
149.740005 |
4600800 |
| CRM |
2019-01-28 |
148.169998 |
148.199997 |
146.100006 |
147.330002 |
4054700 |
| CRM |
2019-01-29 |
147.070007 |
148.0 |
144.639999 |
145.179993 |
3915100 |
| CRM |
2019-01-30 |
147.190002 |
149.690002 |
146.080002 |
149.160004 |
4653400 |
| CRM |
2019-01-31 |
149.020004 |
153.380005 |
148.710007 |
151.970001 |
8615900 |
| CRM |
2019-02-01 |
152.399994 |
155.949997 |
151.070007 |
155.869995 |
5959200 |
| CRM |
2019-02-04 |
156.020004 |
158.899994 |
155.410004 |
157.720001 |
5264700 |
| CRM |
2019-02-05 |
158.339996 |
159.880005 |
157.820007 |
158.990005 |
4575600 |
| CRM |
2019-02-06 |
159.0 |
159.100006 |
155.080002 |
158.130005 |
4205100 |
| CRM |
2019-02-07 |
155.960007 |
157.059998 |
153.360001 |
154.929993 |
4545500 |
| CRM |
2019-02-08 |
152.910004 |
156.699997 |
152.710007 |
156.669998 |
3018700 |
| CRM |
2019-02-11 |
158.199997 |
161.5 |
157.570007 |
159.910004 |
7125500 |
| CRM |
2019-02-12 |
161.25 |
163.389999 |
160.029999 |
162.789993 |
5631700 |
| CRM |
2019-02-13 |
163.440002 |
163.570007 |
160.270004 |
160.399994 |
5296000 |
| CRM |
2019-02-14 |
159.470001 |
160.440002 |
156.710007 |
159.470001 |
5061100 |
| CRM |
2019-02-15 |
160.990005 |
161.220001 |
158.089996 |
159.050003 |
5282000 |
| CRM |
2019-02-19 |
159.660004 |
161.479996 |
159.139999 |
160.610001 |
3883200 |
| CRM |
2019-02-20 |
160.330002 |
161.490005 |
157.210007 |
158.539993 |
7047200 |
| CRM |
2019-02-21 |
157.699997 |
160.479996 |
157.300003 |
159.630005 |
4463000 |
| CRM |
2019-02-22 |
160.470001 |
161.710007 |
160.199997 |
161.309998 |
4175000 |
| CRM |
2019-02-25 |
162.509995 |
163.059998 |
160.929993 |
161.360001 |
5076700 |
| CRM |
2019-02-26 |
160.809998 |
163.380005 |
159.869995 |
163.0 |
4496300 |
| CRM |
2019-02-27 |
162.289993 |
163.529999 |
160.5 |
163.119995 |
4278300 |
| CRM |
2019-02-28 |
163.0 |
164.600006 |
162.169998 |
163.649994 |
6908100 |
| CRM |
2019-03-01 |
165.149994 |
166.149994 |
161.75 |
164.529999 |
6919900 |
| CRM |
2019-03-04 |
165.559998 |
165.789993 |
155.419998 |
158.5 |
17886300 |
| CRM |
2019-03-05 |
159.919998 |
160.880005 |
154.800003 |
156.970001 |
16042900 |
| CRM |
2019-03-06 |
157.130005 |
160.25 |
156.279999 |
156.789993 |
7436300 |
| CRM |
2019-03-07 |
156.089996 |
157.589996 |
154.809998 |
155.600006 |
6916500 |
| CRM |
2019-03-08 |
152.020004 |
155.410004 |
150.25 |
155.059998 |
4800700 |
| CRM |
2019-03-11 |
155.899994 |
157.770004 |
153.429993 |
157.649994 |
5699500 |
| CRM |
2019-03-12 |
158.0 |
159.369995 |
157.160004 |
158.279999 |
4082100 |
| CRM |
2019-03-13 |
158.850006 |
162.0 |
158.610001 |
159.809998 |
5230600 |
| CRM |
2019-03-14 |
160.949997 |
161.589996 |
159.740005 |
160.669998 |
3247200 |
| CRM |
2019-03-15 |
160.639999 |
162.179993 |
159.190002 |
161.509995 |
6743700 |
| CRM |
2019-03-18 |
161.399994 |
163.330002 |
160.880005 |
161.949997 |
3575500 |
| CRM |
2019-03-19 |
162.520004 |
164.619995 |
161.600006 |
163.929993 |
4379000 |
| CRM |
2019-03-20 |
163.839996 |
164.949997 |
161.509995 |
163.509995 |
4391000 |
| CRM |
2019-03-21 |
163.169998 |
166.990005 |
162.75 |
166.949997 |
4277800 |
| CRM |
2019-03-22 |
165.960007 |
166.490005 |
161.350006 |
161.5 |
5614300 |
| CRM |
2019-03-25 |
160.229996 |
161.600006 |
159.220001 |
160.880005 |
3795400 |
| CRM |
2019-03-26 |
161.429993 |
162.070007 |
157.389999 |
159.399994 |
6910300 |
| CRM |
2019-03-27 |
159.0 |
159.300003 |
152.369995 |
155.119995 |
8218700 |
| CRM |
2019-03-28 |
155.690002 |
156.479996 |
153.509995 |
155.179993 |
4424800 |
| CRM |
2019-03-29 |
156.869995 |
158.5 |
155.429993 |
158.369995 |
4913100 |
| CRM |
2019-04-01 |
160.100006 |
161.679993 |
158.509995 |
161.179993 |
4601100 |
| CRM |
2019-04-02 |
160.860001 |
160.990005 |
158.910004 |
160.509995 |
3158400 |
| CRM |
2019-04-03 |
161.779999 |
163.139999 |
160.649994 |
162.619995 |
3819100 |
| CRM |
2019-04-04 |
162.710007 |
162.800003 |
155.830002 |
158.520004 |
6295200 |
| CRM |
2019-04-05 |
159.630005 |
160.240005 |
158.020004 |
158.559998 |
4315300 |
| CRM |
2019-04-08 |
158.399994 |
158.789993 |
156.449997 |
158.470001 |
2848400 |
| CRM |
2019-04-09 |
157.039993 |
158.350006 |
156.649994 |
156.970001 |
5642900 |
| CRM |
2019-04-10 |
158.199997 |
160.380005 |
157.649994 |
160.240005 |
3414700 |
| CRM |
2019-04-11 |
160.160004 |
160.830002 |
159.020004 |
160.729996 |
2578400 |
| CRM |
2019-04-12 |
162.0 |
162.5 |
159.5 |
160.710007 |
2844200 |
| CRM |
2019-04-15 |
161.0 |
162.029999 |
159.490005 |
160.089996 |
2608400 |
| CRM |
2019-04-16 |
160.039993 |
160.259995 |
157.75 |
158.690002 |
3004800 |
| CRM |
2019-04-17 |
159.050003 |
159.050003 |
155.070007 |
155.339996 |
4765500 |
| CRM |
2019-04-18 |
154.899994 |
156.210007 |
153.169998 |
155.990005 |
4391500 |
| CRM |
2019-04-22 |
155.449997 |
159.139999 |
155.279999 |
158.759995 |
2943300 |
| CRM |
2019-04-23 |
159.759995 |
161.399994 |
158.410004 |
161.229996 |
3418400 |
| CRM |
2019-04-24 |
161.880005 |
162.490005 |
159.399994 |
159.559998 |
3384900 |
| CRM |
2019-04-25 |
162.0 |
163.889999 |
161.0 |
163.089996 |
5498400 |
| CRM |
2019-04-26 |
162.419998 |
166.059998 |
161.279999 |
165.960007 |
3342900 |
| CRM |
2019-04-29 |
166.710007 |
167.559998 |
165.330002 |
165.360001 |
4509700 |
| CRM |
2019-04-30 |
165.190002 |
166.440002 |
163.619995 |
165.350006 |
3581800 |
| CRM |
2019-05-01 |
166.009995 |
166.220001 |
162.139999 |
162.149994 |
2707700 |
| CRM |
2019-05-02 |
161.690002 |
162.699997 |
159.630005 |
161.830002 |
3181100 |
| CRM |
2019-05-03 |
162.580002 |
163.5 |
160.860001 |
163.339996 |
3131000 |
| CRM |
2019-05-06 |
158.619995 |
162.839996 |
157.860001 |
162.5 |
2520600 |
| CRM |
2019-05-07 |
161.330002 |
161.669998 |
154.75 |
156.899994 |
6541900 |
| CRM |
2019-05-08 |
157.110001 |
157.929993 |
155.039993 |
156.860001 |
4061300 |
| CRM |
2019-05-09 |
154.649994 |
157.100006 |
152.389999 |
156.309998 |
5809300 |
| CRM |
2019-05-10 |
156.279999 |
160.610001 |
154.380005 |
159.940002 |
4462200 |
| CRM |
2019-05-13 |
154.919998 |
156.899994 |
152.779999 |
153.149994 |
5694600 |
| CRM |
2019-05-14 |
155.050003 |
158.589996 |
152.919998 |
158.070007 |
4954000 |
| CRM |
2019-05-15 |
153.820007 |
156.380005 |
151.699997 |
155.059998 |
7783800 |
| CRM |
2019-05-16 |
156.759995 |
159.449997 |
155.899994 |
158.479996 |
5048100 |
| CRM |
2019-05-17 |
156.179993 |
157.160004 |
153.169998 |
154.570007 |
5314000 |
| CRM |
2019-05-20 |
152.470001 |
156.089996 |
151.699997 |
155.979996 |
5437600 |
| CRM |
2019-05-21 |
157.360001 |
157.839996 |
155.179993 |
155.779999 |
3803100 |
| CRM |
2019-05-22 |
155.869995 |
158.190002 |
155.839996 |
157.639999 |
3170100 |
| CRM |
2019-05-23 |
156.029999 |
156.339996 |
152.149994 |
153.710007 |
4508200 |
| CRM |
2019-05-24 |
154.889999 |
156.929993 |
154.160004 |
154.509995 |
3151700 |
| CRM |
2019-05-28 |
155.350006 |
157.809998 |
154.389999 |
155.190002 |
4934100 |
| CRM |
2019-05-29 |
153.759995 |
154.059998 |
151.199997 |
152.889999 |
4359500 |
| CRM |
2019-05-30 |
154.320007 |
155.869995 |
153.899994 |
155.660004 |
4418100 |
| CRM |
2019-05-31 |
152.660004 |
154.479996 |
151.259995 |
151.410004 |
5326900 |
| CRM |
2019-06-03 |
150.699997 |
150.699997 |
143.389999 |
145.100006 |
8835200 |
| CRM |
2019-06-04 |
146.050003 |
150.919998 |
142.509995 |
150.809998 |
12375100 |
| CRM |
2019-06-05 |
157.149994 |
158.5 |
154.550003 |
158.440002 |
12072400 |
| CRM |
2019-06-06 |
158.5 |
160.0 |
157.330002 |
159.309998 |
5601200 |
| CRM |
2019-06-07 |
159.839996 |
162.990005 |
159.5 |
161.270004 |
7175300 |
| CRM |
2019-06-10 |
153.479996 |
157.449997 |
150.830002 |
152.789993 |
29856300 |
| CRM |
2019-06-11 |
155.309998 |
155.710007 |
148.789993 |
150.149994 |
15214300 |
| CRM |
2019-06-12 |
151.110001 |
152.320007 |
150.149994 |
151.279999 |
7161300 |
| CRM |
2019-06-13 |
152.160004 |
152.240005 |
150.25 |
151.339996 |
5173800 |
| CRM |
2019-06-14 |
151.039993 |
151.979996 |
149.479996 |
150.009995 |
6248200 |
| CRM |
2019-06-17 |
150.199997 |
151.279999 |
149.869995 |
150.289993 |
4491800 |
| CRM |
2019-06-18 |
151.880005 |
152.949997 |
150.5 |
150.589996 |
7317800 |
| CRM |
2019-06-19 |
151.690002 |
154.470001 |
150.509995 |
154.139999 |
8095300 |
| CRM |
2019-06-20 |
156.289993 |
158.289993 |
155.419998 |
157.199997 |
10153600 |
| CRM |
2019-06-21 |
156.669998 |
157.789993 |
155.940002 |
156.839996 |
9706900 |
| CRM |
2019-06-24 |
157.389999 |
157.729996 |
152.509995 |
152.559998 |
6378200 |
| CRM |
2019-06-25 |
152.830002 |
152.970001 |
148.589996 |
149.339996 |
7362500 |
| CRM |
2019-06-26 |
151.279999 |
151.380005 |
148.919998 |
149.039993 |
5844900 |
| CRM |
2019-06-27 |
149.889999 |
150.759995 |
148.470001 |
150.690002 |
6832800 |
| CRM |
2019-06-28 |
150.419998 |
151.770004 |
149.600006 |
151.729996 |
6936600 |
| CRM |
2019-07-01 |
154.570007 |
154.740005 |
151.850006 |
154.059998 |
6476400 |
| CRM |
2019-07-02 |
154.289993 |
154.360001 |
152.580002 |
154.119995 |
4736300 |
| CRM |
2019-07-03 |
154.539993 |
155.75 |
154.160004 |
155.589996 |
3885400 |
| CRM |
2019-07-05 |
153.949997 |
154.809998 |
152.570007 |
154.580002 |
3940900 |
| CRM |
2019-07-08 |
153.520004 |
153.690002 |
152.039993 |
152.809998 |
4717400 |
| CRM |
2019-07-09 |
152.080002 |
154.190002 |
151.679993 |
153.949997 |
4979100 |
| CRM |
2019-07-10 |
154.570007 |
156.399994 |
154.570007 |
156.270004 |
4966300 |
| CRM |
2019-07-11 |
156.820007 |
159.300003 |
156.619995 |
158.899994 |
7083200 |
| CRM |
2019-07-12 |
159.399994 |
159.619995 |
157.399994 |
158.080002 |
4348000 |
| CRM |
2019-07-15 |
158.759995 |
159.839996 |
157.479996 |
159.649994 |
3603700 |
| CRM |
2019-07-16 |
159.960007 |
161.610001 |
156.800003 |
157.130005 |
6913100 |
| CRM |
2019-07-17 |
157.679993 |
159.919998 |
157.660004 |
158.240005 |
4160500 |
| CRM |
2019-07-18 |
157.0 |
158.580002 |
156.210007 |
157.979996 |
3724000 |
| CRM |
2019-07-19 |
159.729996 |
160.740005 |
156.289993 |
156.75 |
5218800 |
| CRM |
2019-07-22 |
157.649994 |
159.050003 |
157.149994 |
157.699997 |
2909500 |
| CRM |
2019-07-23 |
157.979996 |
158.449997 |
155.279999 |
156.25 |
4865800 |
| CRM |
2019-07-24 |
155.979996 |
160.25 |
155.699997 |
159.75 |
4110500 |
| CRM |
2019-07-25 |
160.119995 |
161.130005 |
158.669998 |
159.350006 |
6934500 |
| CRM |
2019-07-26 |
159.559998 |
160.820007 |
158.729996 |
159.970001 |
4979100 |
| CRM |
2019-07-29 |
160.399994 |
161.199997 |
155.520004 |
156.210007 |
8880500 |
| CRM |
2019-07-30 |
155.339996 |
158.220001 |
154.619995 |
156.960007 |
4241600 |
| CRM |
2019-07-31 |
157.389999 |
157.889999 |
152.300003 |
154.5 |
7454200 |
| CRM |
2019-08-01 |
154.729996 |
157.779999 |
150.410004 |
150.809998 |
26124700 |
| CRM |
2019-08-02 |
149.800003 |
149.899994 |
145.309998 |
145.699997 |
13138900 |
| CRM |
2019-08-05 |
141.339996 |
143.75 |
139.800003 |
142.820007 |
13070100 |
| CRM |
2019-08-06 |
143.789993 |
144.960007 |
141.960007 |
142.800003 |
6694000 |
| CRM |
2019-08-07 |
140.929993 |
143.100006 |
139.059998 |
141.639999 |
7635500 |
| CRM |
2019-08-08 |
143.520004 |
144.960007 |
142.320007 |
143.820007 |
8670300 |
| CRM |
2019-08-09 |
143.610001 |
144.470001 |
141.690002 |
143.369995 |
5286700 |
| CRM |
2019-08-12 |
141.550003 |
141.970001 |
140.050003 |
140.720001 |
4389500 |
| CRM |
2019-08-13 |
140.929993 |
145.0 |
140.429993 |
143.880005 |
5205800 |
| CRM |
2019-08-14 |
141.289993 |
142.360001 |
137.869995 |
139.720001 |
8607800 |
| CRM |
2019-08-15 |
141.100006 |
143.300003 |
139.75 |
142.130005 |
6647700 |
| CRM |
2019-08-16 |
143.059998 |
145.339996 |
142.520004 |
143.889999 |
5341100 |
| CRM |
2019-08-19 |
145.600006 |
146.139999 |
142.880005 |
143.669998 |
4632100 |
| CRM |
2019-08-20 |
144.160004 |
146.5 |
143.059998 |
145.539993 |
6259200 |
| CRM |
2019-08-21 |
146.899994 |
148.389999 |
146.160004 |
147.380005 |
6142400 |
| CRM |
2019-08-22 |
149.490005 |
149.899994 |
145.470001 |
148.240005 |
11744500 |
| CRM |
2019-08-23 |
157.699997 |
158.419998 |
150.649994 |
151.570007 |
26531900 |
| CRM |
2019-08-26 |
153.509995 |
155.210007 |
151.520004 |
155.139999 |
8975400 |
| CRM |
2019-08-27 |
154.259995 |
155.899994 |
152.529999 |
153.570007 |
6516500 |
| CRM |
2019-08-28 |
152.5 |
152.779999 |
150.869995 |
151.830002 |
5326800 |
| CRM |
2019-08-29 |
153.399994 |
156.0 |
152.660004 |
155.929993 |
5979900 |
| CRM |
2019-08-30 |
156.419998 |
158.220001 |
153.699997 |
156.070007 |
7591000 |
| CRM |
2019-09-03 |
154.210007 |
155.320007 |
151.759995 |
152.729996 |
4953800 |
| CRM |
2019-09-04 |
154.089996 |
154.919998 |
152.320007 |
152.460007 |
3604500 |
| CRM |
2019-09-05 |
154.639999 |
154.740005 |
151.949997 |
153.770004 |
5065400 |
| CRM |
2019-09-06 |
153.970001 |
154.050003 |
150.770004 |
151.070007 |
4722300 |
| CRM |
2019-09-09 |
151.660004 |
152.149994 |
148.089996 |
149.539993 |
6265500 |
| CRM |
2019-09-10 |
148.770004 |
151.660004 |
147.740005 |
149.649994 |
6249700 |
| CRM |
2019-09-11 |
150.089996 |
154.649994 |
149.039993 |
154.089996 |
6242400 |
| CRM |
2019-09-12 |
155.039993 |
156.800003 |
154.410004 |
154.75 |
4993500 |
| CRM |
2019-09-13 |
154.320007 |
154.910004 |
152.740005 |
152.979996 |
3763500 |
| CRM |
2019-09-16 |
151.649994 |
154.100006 |
151.360001 |
153.009995 |
2592300 |
| CRM |
2019-09-17 |
153.0 |
153.449997 |
151.729996 |
152.820007 |
3028500 |
| CRM |
2019-09-18 |
152.350006 |
152.910004 |
150.570007 |
152.770004 |
2951200 |
| CRM |
2019-09-19 |
153.520004 |
154.25 |
152.770004 |
153.600006 |
2947000 |
| CRM |
2019-09-20 |
154.690002 |
156.880005 |
153.619995 |
155.199997 |
11733000 |
| CRM |
2019-09-23 |
154.149994 |
155.199997 |
152.960007 |
154.649994 |
3642200 |
| CRM |
2019-09-24 |
154.279999 |
156.270004 |
151.089996 |
152.050003 |
4120800 |
| CRM |
2019-09-25 |
152.050003 |
153.210007 |
148.899994 |
152.990005 |
3445000 |
| CRM |
2019-09-26 |
152.419998 |
153.399994 |
151.839996 |
152.339996 |
3837300 |
| CRM |
2019-09-27 |
153.119995 |
153.149994 |
146.75 |
148.259995 |
5858200 |
| CRM |
2019-09-30 |
147.949997 |
148.970001 |
147.410004 |
148.440002 |
3671200 |
| CRM |
2019-10-01 |
149.490005 |
150.160004 |
147.25 |
147.690002 |
3172900 |
| CRM |
2019-10-02 |
146.059998 |
146.5 |
143.199997 |
144.220001 |
4432400 |
| CRM |
2019-10-03 |
144.0 |
147.059998 |
142.080002 |
147.0 |
3660900 |
| CRM |
2019-10-04 |
148.279999 |
148.919998 |
146.210007 |
148.029999 |
3259000 |
| CRM |
2019-10-07 |
147.279999 |
149.330002 |
147.0 |
148.800003 |
2704700 |
| CRM |
2019-10-08 |
147.539993 |
148.339996 |
145.809998 |
145.910004 |
2613200 |
| CRM |
2019-10-09 |
147.270004 |
147.850006 |
146.610001 |
147.050003 |
2273000 |
| CRM |
2019-10-10 |
146.839996 |
147.559998 |
145.509995 |
146.410004 |
2687400 |
| CRM |
2019-10-11 |
148.139999 |
150.710007 |
148.089996 |
149.369995 |
4663900 |
| CRM |
2019-10-14 |
149.399994 |
150.279999 |
148.800003 |
149.369995 |
1556900 |
| CRM |
2019-10-15 |
149.660004 |
152.970001 |
149.619995 |
152.740005 |
3942600 |
| CRM |
2019-10-16 |
147.259995 |
150.850006 |
145.820007 |
146.970001 |
8988600 |
| CRM |
2019-10-17 |
147.580002 |
148.039993 |
145.509995 |
146.169998 |
5024400 |
| CRM |
2019-10-18 |
146.300003 |
146.440002 |
142.399994 |
144.089996 |
6080000 |
| CRM |
2019-10-21 |
144.100006 |
145.190002 |
143.0 |
144.550003 |
3358000 |
| CRM |
2019-10-22 |
145.050003 |
145.960007 |
142.139999 |
142.330002 |
4460500 |
| CRM |
2019-10-23 |
142.110001 |
145.570007 |
141.490005 |
145.130005 |
4761400 |
| CRM |
2019-10-24 |
146.589996 |
148.789993 |
146.399994 |
148.119995 |
5280100 |
| CRM |
2019-10-25 |
147.050003 |
150.660004 |
146.300003 |
150.490005 |
4991400 |
| CRM |
2019-10-28 |
151.199997 |
154.919998 |
149.429993 |
154.789993 |
7576700 |
| CRM |
2019-10-29 |
154.779999 |
156.130005 |
154.419998 |
155.089996 |
5477300 |
| CRM |
2019-10-30 |
155.740005 |
158.419998 |
155.009995 |
158.279999 |
4724500 |
| CRM |
2019-10-31 |
156.559998 |
158.279999 |
155.210007 |
156.490005 |
4578300 |
| CRM |
2019-11-01 |
157.910004 |
160.089996 |
156.75 |
159.740005 |
4771100 |
| CRM |
2019-11-04 |
160.940002 |
161.25 |
156.690002 |
157.600006 |
5748100 |
| CRM |
2019-11-05 |
157.589996 |
159.119995 |
155.470001 |
158.149994 |
4015000 |
| CRM |
2019-11-06 |
158.940002 |
160.0 |
157.75 |
158.929993 |
4207400 |
| CRM |
2019-11-07 |
158.929993 |
161.130005 |
158.080002 |
159.5 |
3802300 |
| CRM |
2019-11-08 |
159.25 |
161.210007 |
158.910004 |
161.110001 |
3265300 |
| CRM |
2019-11-11 |
161.220001 |
162.229996 |
160.25 |
161.779999 |
3541200 |
| CRM |
2019-11-12 |
162.0 |
164.369995 |
161.589996 |
162.860001 |
3710600 |
| CRM |
2019-11-13 |
163.050003 |
164.419998 |
162.020004 |
162.600006 |
5389700 |
| CRM |
2019-11-14 |
163.029999 |
163.580002 |
162.389999 |
163.050003 |
3820700 |
| CRM |
2019-11-15 |
163.720001 |
163.929993 |
160.990005 |
163.210007 |
3693000 |
| CRM |
2019-11-18 |
164.0 |
164.0 |
161.889999 |
162.770004 |
5556700 |
| CRM |
2019-11-19 |
163.639999 |
164.449997 |
161.839996 |
163.960007 |
4952900 |
| CRM |
2019-11-20 |
163.440002 |
166.339996 |
162.25 |
164.199997 |
8450300 |
| CRM |
2019-11-21 |
165.320007 |
165.910004 |
162.210007 |
162.880005 |
5724200 |
| CRM |
2019-11-22 |
162.979996 |
163.490005 |
161.380005 |
162.809998 |
3761900 |
| CRM |
2019-11-25 |
163.779999 |
164.649994 |
161.449997 |
161.710007 |
5509300 |
| CRM |
2019-11-26 |
161.559998 |
162.610001 |
161.309998 |
162.539993 |
5881400 |
| CRM |
2019-11-27 |
161.919998 |
162.830002 |
161.110001 |
161.509995 |
4012800 |
| CRM |
2019-11-29 |
161.610001 |
163.410004 |
161.320007 |
162.889999 |
2432500 |
| CRM |
2019-12-02 |
163.100006 |
163.210007 |
158.100006 |
161.0 |
5117400 |
| CRM |
2019-12-03 |
156.960007 |
161.850006 |
156.190002 |
161.570007 |
6216400 |
| CRM |
2019-12-04 |
160.380005 |
160.690002 |
154.5 |
156.429993 |
17803300 |
| CRM |
2019-12-05 |
155.740005 |
158.919998 |
155.25 |
158.220001 |
7126600 |
| CRM |
2019-12-06 |
158.100006 |
159.5 |
157.589996 |
158.009995 |
4751200 |
| CRM |
2019-12-09 |
157.380005 |
158.899994 |
157.059998 |
157.479996 |
3709000 |
| CRM |
2019-12-10 |
157.009995 |
157.669998 |
156.169998 |
156.399994 |
4074700 |
| CRM |
2019-12-11 |
156.839996 |
156.880005 |
155.479996 |
156.389999 |
4867500 |
| CRM |
2019-12-12 |
155.770004 |
158.990005 |
155.309998 |
158.589996 |
5353900 |
| CRM |
2019-12-13 |
158.860001 |
161.490005 |
158.550003 |
161.130005 |
5742300 |
| CRM |
2019-12-16 |
160.850006 |
162.740005 |
160.820007 |
161.960007 |
5370000 |
| CRM |
2019-12-17 |
162.0 |
162.369995 |
159.740005 |
161.630005 |
4789600 |
| CRM |
2019-12-18 |
161.800003 |
163.279999 |
161.479996 |
161.479996 |
4144800 |
| CRM |
2019-12-19 |
161.589996 |
163.339996 |
160.830002 |
163.330002 |
4185400 |
| CRM |
2019-12-20 |
164.729996 |
165.169998 |
163.630005 |
164.550003 |
8586700 |
| CRM |
2019-12-23 |
164.039993 |
164.869995 |
163.350006 |
163.740005 |
4368600 |
| CRM |
2019-12-24 |
163.309998 |
163.839996 |
162.880005 |
163.25 |
1238000 |
| CRM |
2019-12-26 |
163.399994 |
164.529999 |
163.270004 |
164.509995 |
2155500 |
| CRM |
2019-12-27 |
164.860001 |
165.460007 |
163.899994 |
164.979996 |
3409900 |
| CRM |
2019-12-30 |
164.860001 |
164.940002 |
161.199997 |
162.440002 |
3197100 |
| CRM |
2019-12-31 |
162.039993 |
163.259995 |
161.800003 |
162.639999 |
3273500 |
| CRM |
2020-01-02 |
163.919998 |
167.070007 |
163.580002 |
166.990005 |
5189300 |
| CRM |
2020-01-03 |
165.059998 |
166.770004 |
165.0 |
166.169998 |
3205400 |
| CRM |
2020-01-06 |
165.0 |
173.669998 |
164.449997 |
173.449997 |
8836200 |
| CRM |
2020-01-07 |
173.229996 |
176.869995 |
172.089996 |
176.0 |
8272700 |
| CRM |
2020-01-08 |
175.229996 |
178.850006 |
174.75 |
177.330002 |
7225100 |
| CRM |
2020-01-09 |
178.839996 |
179.899994 |
177.289993 |
179.600006 |
5952900 |
| CRM |
2020-01-10 |
179.839996 |
180.679993 |
178.690002 |
180.199997 |
5111800 |
| CRM |
2020-01-13 |
181.259995 |
184.449997 |
181.130005 |
183.850006 |
6202600 |
| CRM |
2020-01-14 |
183.5 |
183.850006 |
182.039993 |
182.119995 |
4342300 |
| CRM |
2020-01-15 |
181.679993 |
183.089996 |
180.619995 |
181.059998 |
3886600 |
| CRM |
2020-01-16 |
182.229996 |
183.110001 |
180.960007 |
182.690002 |
3485300 |
| CRM |
2020-01-17 |
183.229996 |
183.339996 |
181.360001 |
182.229996 |
4577000 |
| CRM |
2020-01-21 |
181.509995 |
186.0 |
181.5 |
185.270004 |
6302400 |
| CRM |
2020-01-22 |
185.389999 |
186.440002 |
182.690002 |
182.75 |
4781800 |
| CRM |
2020-01-23 |
183.210007 |
184.300003 |
181.300003 |
183.979996 |
4369000 |
| CRM |
2020-01-24 |
185.0 |
186.130005 |
181.130005 |
182.110001 |
4653600 |
| CRM |
2020-01-27 |
178.770004 |
181.729996 |
177.300003 |
180.710007 |
4239400 |
| CRM |
2020-01-28 |
181.139999 |
183.860001 |
180.350006 |
182.850006 |
3445300 |
| CRM |
2020-01-29 |
184.0 |
184.100006 |
181.619995 |
181.770004 |
2785500 |
| CRM |
2020-01-30 |
180.899994 |
185.940002 |
180.539993 |
185.669998 |
3715700 |
| CRM |
2020-01-31 |
184.860001 |
186.029999 |
180.789993 |
182.309998 |
4193300 |
| CRM |
2020-02-03 |
183.259995 |
185.869995 |
181.850006 |
185.419998 |
4755200 |
| CRM |
2020-02-04 |
188.0 |
189.690002 |
186.649994 |
188.339996 |
3983200 |
| CRM |
2020-02-05 |
190.399994 |
190.550003 |
182.860001 |
185.490005 |
6162700 |
| CRM |
2020-02-06 |
186.830002 |
187.559998 |
184.240005 |
186.729996 |
4102700 |
| CRM |
2020-02-07 |
186.850006 |
188.649994 |
185.649994 |
185.720001 |
3713100 |
| CRM |
2020-02-10 |
186.169998 |
189.270004 |
185.559998 |
189.119995 |
3873500 |
| CRM |
2020-02-11 |
191.479996 |
192.600006 |
188.649994 |
189.110001 |
4299200 |
| CRM |
2020-02-12 |
189.710007 |
190.520004 |
186.770004 |
189.460007 |
4535400 |
| CRM |
2020-02-13 |
188.5 |
191.050003 |
188.419998 |
188.639999 |
3132100 |
| CRM |
2020-02-14 |
189.350006 |
190.25 |
188.100006 |
189.949997 |
3599400 |
| CRM |
2020-02-18 |
190.949997 |
191.5 |
188.919998 |
191.089996 |
4957000 |
| CRM |
2020-02-19 |
192.0 |
193.919998 |
191.800003 |
192.869995 |
3903200 |
| CRM |
2020-02-20 |
194.0 |
195.720001 |
189.770004 |
193.360001 |
5451200 |
| CRM |
2020-02-21 |
191.839996 |
192.039993 |
186.720001 |
189.5 |
5242100 |
| CRM |
2020-02-24 |
178.789993 |
187.149994 |
178.789993 |
185.940002 |
8463300 |
| CRM |
2020-02-25 |
188.470001 |
189.979996 |
179.429993 |
181.270004 |
11361100 |
| CRM |
2020-02-26 |
176.539993 |
182.669998 |
174.25 |
178.869995 |
13923100 |
| CRM |
2020-02-27 |
172.210007 |
178.330002 |
170.050003 |
172.149994 |
9927300 |
| CRM |
2020-02-28 |
164.990005 |
171.770004 |
163.119995 |
170.399994 |
12640800 |
| CRM |
2020-03-02 |
172.199997 |
176.789993 |
168.589996 |
176.759995 |
7761000 |
| CRM |
2020-03-03 |
178.410004 |
178.419998 |
167.089996 |
169.369995 |
8323500 |
| CRM |
2020-03-04 |
172.25 |
175.809998 |
169.630005 |
175.690002 |
5846300 |
| CRM |
2020-03-05 |
172.570007 |
173.75 |
168.100006 |
169.600006 |
5797500 |
| CRM |
2020-03-06 |
165.669998 |
167.570007 |
158.539993 |
164.080002 |
9757700 |
| CRM |
2020-03-09 |
151.699997 |
157.710007 |
150.639999 |
151.210007 |
9657100 |
| CRM |
2020-03-10 |
157.229996 |
161.470001 |
151.0 |
161.339996 |
11443900 |
| CRM |
2020-03-11 |
157.679993 |
159.619995 |
150.149994 |
154.570007 |
10341300 |
| CRM |
2020-03-12 |
144.339996 |
151.229996 |
140.100006 |
140.589996 |
13213000 |
| CRM |
2020-03-13 |
149.470001 |
149.5 |
135.320007 |
147.779999 |
13765400 |
| CRM |
2020-03-16 |
134.009995 |
141.550003 |
123.389999 |
124.300003 |
13845300 |
| CRM |
2020-03-17 |
127.0 |
138.009995 |
122.919998 |
135.419998 |
12191500 |
| CRM |
2020-03-18 |
125.540001 |
133.419998 |
115.290001 |
132.240005 |
12988200 |
| CRM |
2020-03-19 |
131.589996 |
144.0 |
128.860001 |
139.460007 |
10444000 |
| CRM |
2020-03-20 |
140.419998 |
146.199997 |
134.600006 |
139.350006 |
12450100 |
| CRM |
2020-03-23 |
138.759995 |
143.720001 |
134.089996 |
140.520004 |
11898300 |
| CRM |
2020-03-24 |
144.630005 |
154.139999 |
143.179993 |
153.639999 |
11834400 |
| CRM |
2020-03-25 |
152.669998 |
158.020004 |
146.960007 |
147.059998 |
10639300 |
| CRM |
2020-03-26 |
148.300003 |
155.080002 |
147.729996 |
154.729996 |
8573100 |
| CRM |
2020-03-27 |
150.630005 |
151.449997 |
144.910004 |
146.0 |
8273500 |
| CRM |
2020-03-30 |
147.720001 |
153.0 |
146.559998 |
149.850006 |
7650400 |
| CRM |
2020-03-31 |
149.029999 |
151.949997 |
142.779999 |
143.979996 |
10429700 |
| CRM |
2020-04-01 |
138.320007 |
139.059998 |
133.100006 |
134.059998 |
8737600 |
| CRM |
2020-04-02 |
134.009995 |
135.389999 |
130.039993 |
134.320007 |
8150500 |
| CRM |
2020-04-03 |
134.449997 |
136.190002 |
131.660004 |
134.309998 |
6004400 |
| CRM |
2020-04-06 |
139.0 |
149.850006 |
138.300003 |
147.550003 |
12296800 |
| CRM |
2020-04-07 |
150.330002 |
150.800003 |
144.509995 |
145.070007 |
7859500 |
| CRM |
2020-04-08 |
146.300003 |
152.160004 |
145.0 |
151.119995 |
7665500 |
| CRM |
2020-04-09 |
152.389999 |
156.100006 |
151.679993 |
154.550003 |
7094600 |
| CRM |
2020-04-13 |
154.119995 |
155.309998 |
150.0 |
152.5 |
5138600 |
| CRM |
2020-04-14 |
155.710007 |
158.789993 |
155.149994 |
157.710007 |
7334300 |
| CRM |
2020-04-15 |
155.080002 |
157.270004 |
154.0 |
155.630005 |
4042600 |
| CRM |
2020-04-16 |
157.0 |
158.0 |
154.25 |
157.059998 |
4391500 |
| CRM |
2020-04-17 |
160.0 |
163.259995 |
157.630005 |
162.619995 |
7312900 |
| CRM |
2020-04-20 |
160.75 |
164.309998 |
160.520004 |
162.759995 |
4686000 |
| CRM |
2020-04-21 |
160.0 |
160.089996 |
148.0 |
150.559998 |
13737900 |
| CRM |
2020-04-22 |
154.0 |
155.699997 |
150.669998 |
154.139999 |
6660900 |
| CRM |
2020-04-23 |
153.5 |
156.470001 |
151.5 |
151.720001 |
6281400 |
| CRM |
2020-04-24 |
153.589996 |
154.5 |
151.300003 |
153.979996 |
6710500 |
| CRM |
2020-04-27 |
155.539993 |
158.440002 |
154.199997 |
157.630005 |
5036400 |
| CRM |
2020-04-28 |
159.5 |
160.809998 |
154.179993 |
154.460007 |
4731800 |
| CRM |
2020-04-29 |
157.880005 |
161.889999 |
156.520004 |
160.429993 |
5256700 |
| CRM |
2020-04-30 |
161.630005 |
165.300003 |
160.009995 |
161.949997 |
6830700 |
| CRM |
2020-05-01 |
158.490005 |
160.169998 |
155.259995 |
156.369995 |
4276900 |
| CRM |
2020-05-04 |
155.580002 |
162.020004 |
155.080002 |
161.470001 |
5974200 |
| CRM |
2020-05-05 |
162.529999 |
164.139999 |
160.25 |
163.25 |
5264800 |
| CRM |
2020-05-06 |
164.440002 |
165.710007 |
162.919998 |
163.669998 |
4112600 |
| CRM |
2020-05-07 |
166.5 |
171.270004 |
166.020004 |
169.899994 |
6460900 |
| CRM |
2020-05-08 |
172.949997 |
176.080002 |
171.149994 |
175.899994 |
5403400 |
| CRM |
2020-05-11 |
175.559998 |
183.300003 |
174.160004 |
182.669998 |
8696000 |
| CRM |
2020-05-12 |
183.0 |
183.020004 |
177.009995 |
177.539993 |
5904600 |
| CRM |
2020-05-13 |
175.169998 |
175.210007 |
166.270004 |
169.639999 |
12534900 |
| CRM |
2020-05-14 |
168.440002 |
168.570007 |
164.570007 |
167.0 |
7442300 |
| CRM |
2020-05-15 |
167.270004 |
171.720001 |
166.179993 |
171.330002 |
5673800 |
| CRM |
2020-05-18 |
174.0 |
177.0 |
172.130005 |
172.5 |
6398300 |
| CRM |
2020-05-19 |
172.75 |
178.199997 |
172.75 |
176.039993 |
5264000 |
| CRM |
2020-05-20 |
178.570007 |
179.139999 |
174.899994 |
176.929993 |
4951200 |
| CRM |
2020-05-21 |
176.929993 |
178.289993 |
174.929993 |
175.259995 |
4429700 |
| CRM |
2020-05-22 |
176.600006 |
178.639999 |
175.449997 |
177.850006 |
4965100 |
| CRM |
2020-05-26 |
182.0 |
182.0 |
176.220001 |
176.520004 |
8353600 |
| CRM |
2020-05-27 |
176.289993 |
176.610001 |
171.369995 |
176.600006 |
6340200 |
| CRM |
2020-05-28 |
180.0 |
184.800003 |
177.100006 |
181.100006 |
10275200 |
| CRM |
2020-05-29 |
174.300003 |
175.0 |
170.690002 |
174.789993 |
19588900 |
| CRM |
2020-06-01 |
173.100006 |
177.520004 |
172.679993 |
176.360001 |
5711600 |
| CRM |
2020-06-02 |
174.850006 |
174.899994 |
171.220001 |
174.229996 |
8571800 |
| CRM |
2020-06-03 |
174.830002 |
175.929993 |
172.839996 |
174.990005 |
6004000 |
| CRM |
2020-06-04 |
175.0 |
175.429993 |
170.0 |
171.440002 |
7301600 |
| CRM |
2020-06-05 |
170.110001 |
174.190002 |
167.0 |
173.880005 |
8232200 |
| CRM |
2020-06-08 |
173.630005 |
176.570007 |
172.660004 |
176.550003 |
4592600 |
| CRM |
2020-06-09 |
176.0 |
176.0 |
173.529999 |
174.559998 |
4025600 |
| CRM |
2020-06-10 |
176.25 |
182.5 |
176.050003 |
182.100006 |
8127200 |
| CRM |
2020-06-11 |
176.639999 |
178.429993 |
172.0 |
172.050003 |
6521200 |
| CRM |
2020-06-12 |
175.899994 |
177.690002 |
171.860001 |
175.110001 |
5443800 |
| CRM |
2020-06-15 |
172.0 |
178.899994 |
171.270004 |
178.610001 |
6000000 |
| CRM |
2020-06-16 |
180.009995 |
182.5 |
178.009995 |
180.479996 |
5824100 |
| CRM |
2020-06-17 |
180.970001 |
182.75 |
180.679993 |
181.399994 |
5038600 |
| CRM |
2020-06-18 |
181.910004 |
189.0 |
181.619995 |
187.660004 |
8677800 |
| CRM |
2020-06-19 |
189.5 |
191.25 |
185.490005 |
186.949997 |
11841000 |
| CRM |
2020-06-22 |
187.029999 |
192.5 |
187.0 |
191.649994 |
6252200 |
| CRM |
2020-06-23 |
192.0 |
194.089996 |
188.589996 |
189.059998 |
6950800 |
| CRM |
2020-06-24 |
187.509995 |
189.300003 |
184.039993 |
185.550003 |
4903100 |
| CRM |
2020-06-25 |
186.139999 |
188.770004 |
184.440002 |
188.339996 |
4022400 |
| CRM |
2020-06-26 |
188.0 |
188.220001 |
183.020004 |
183.169998 |
7595700 |
| CRM |
2020-06-29 |
183.320007 |
183.710007 |
180.0 |
183.330002 |
3972100 |
| CRM |
2020-06-30 |
183.449997 |
187.889999 |
183.130005 |
187.330002 |
4478900 |
| CRM |
2020-07-01 |
188.100006 |
192.820007 |
187.460007 |
191.889999 |
4754600 |
| CRM |
2020-07-02 |
193.160004 |
195.389999 |
192.289993 |
192.529999 |
4200300 |
| CRM |
2020-07-06 |
194.440002 |
199.449997 |
193.839996 |
197.720001 |
5794200 |
| CRM |
2020-07-07 |
197.660004 |
200.220001 |
196.210007 |
196.380005 |
5431500 |
| CRM |
2020-07-08 |
198.0 |
201.199997 |
197.350006 |
200.279999 |
4233700 |
| CRM |
2020-07-09 |
202.020004 |
202.820007 |
195.639999 |
200.740005 |
6062800 |
| CRM |
2020-07-10 |
200.059998 |
200.729996 |
197.080002 |
198.880005 |
3783200 |
| CRM |
2020-07-13 |
200.0 |
200.259995 |
188.029999 |
188.339996 |
5555400 |
| CRM |
2020-07-14 |
185.990005 |
189.960007 |
183.300003 |
189.559998 |
5854700 |
| CRM |
2020-07-15 |
191.029999 |
192.100006 |
186.75 |
188.089996 |
7681800 |
| CRM |
2020-07-16 |
186.419998 |
186.860001 |
181.929993 |
185.509995 |
7350000 |
| CRM |
2020-07-17 |
187.139999 |
188.399994 |
183.360001 |
187.779999 |
4324300 |
| CRM |
2020-07-20 |
187.899994 |
195.309998 |
187.270004 |
195.089996 |
5729000 |
| CRM |
2020-07-21 |
196.0 |
196.5 |
189.479996 |
190.800003 |
5376800 |
| CRM |
2020-07-22 |
190.779999 |
191.869995 |
188.869995 |
191.309998 |
2833000 |
| CRM |
2020-07-23 |
191.479996 |
194.570007 |
187.509995 |
188.539993 |
3639500 |
| CRM |
2020-07-24 |
186.059998 |
188.940002 |
184.380005 |
188.490005 |
3908400 |
| CRM |
2020-07-27 |
189.899994 |
191.559998 |
188.649994 |
190.960007 |
3015700 |
| CRM |
2020-07-28 |
191.0 |
192.970001 |
189.050003 |
189.5 |
3114200 |
| CRM |
2020-07-29 |
190.149994 |
194.559998 |
189.75 |
193.610001 |
3747800 |
| CRM |
2020-07-30 |
190.089996 |
191.919998 |
187.369995 |
191.699997 |
3587400 |
| CRM |
2020-07-31 |
193.0 |
194.990005 |
190.669998 |
194.850006 |
3734000 |
| CRM |
2020-08-03 |
197.800003 |
204.789993 |
196.570007 |
203.190002 |
6557500 |
| CRM |
2020-08-04 |
203.0 |
203.389999 |
198.899994 |
201.410004 |
4480300 |
| CRM |
2020-08-05 |
202.800003 |
203.899994 |
201.580002 |
202.639999 |
3559100 |
| CRM |
2020-08-06 |
202.970001 |
209.949997 |
202.399994 |
207.789993 |
5113300 |
| CRM |
2020-08-07 |
206.619995 |
206.940002 |
198.580002 |
201.050003 |
5423400 |
| CRM |
2020-08-10 |
200.399994 |
201.479996 |
195.720001 |
197.160004 |
5528200 |
| CRM |
2020-08-11 |
193.619995 |
195.839996 |
191.720001 |
191.990005 |
5015400 |
| CRM |
2020-08-12 |
193.0 |
195.419998 |
192.119995 |
192.619995 |
3980300 |
| CRM |
2020-08-13 |
193.320007 |
198.070007 |
193.229996 |
195.139999 |
4711600 |
| CRM |
2020-08-14 |
195.220001 |
195.479996 |
192.520004 |
193.460007 |
2833000 |
| CRM |
2020-08-17 |
195.339996 |
197.070007 |
194.419998 |
196.740005 |
3574500 |
| CRM |
2020-08-18 |
199.330002 |
204.800003 |
199.0 |
204.009995 |
7284800 |
| CRM |
2020-08-19 |
204.0 |
207.100006 |
200.029999 |
205.110001 |
7080700 |
| CRM |
2020-08-20 |
203.850006 |
210.110001 |
203.509995 |
209.509995 |
5175100 |
| CRM |
2020-08-21 |
209.940002 |
210.0 |
206.25 |
207.529999 |
5727800 |
| CRM |
2020-08-24 |
208.880005 |
209.289993 |
205.149994 |
208.460007 |
5699000 |
| CRM |
2020-08-25 |
213.220001 |
218.350006 |
210.800003 |
216.050003 |
27096500 |
| CRM |
2020-08-26 |
251.960007 |
277.970001 |
249.470001 |
272.320007 |
63253400 |
| CRM |
2020-08-27 |
267.0 |
278.279999 |
260.839996 |
276.320007 |
22817100 |
| CRM |
2020-08-28 |
271.279999 |
275.75 |
267.399994 |
271.100006 |
28068000 |
| CRM |
2020-08-31 |
270.0 |
274.709991 |
265.910004 |
272.649994 |
16010100 |
| CRM |
2020-09-01 |
271.0 |
281.929993 |
270.579987 |
281.25 |
13293600 |
| CRM |
2020-09-02 |
283.470001 |
284.5 |
268.570007 |
276.690002 |
12963800 |
| CRM |
2020-09-03 |
270.579987 |
271.75 |
257.410004 |
265.01001 |
14000600 |
| CRM |
2020-09-04 |
262.980011 |
265.670013 |
243.199997 |
254.699997 |
14374300 |
| CRM |
2020-09-08 |
240.570007 |
253.679993 |
240.139999 |
241.270004 |
15229600 |
| CRM |
2020-09-09 |
246.399994 |
253.449997 |
242.960007 |
250.429993 |
9988600 |
| CRM |
2020-09-10 |
254.809998 |
256.51001 |
246.970001 |
247.800003 |
5945000 |
| CRM |
2020-09-11 |
250.720001 |
251.300003 |
239.449997 |
243.100006 |
5455200 |
| CRM |
2020-09-14 |
246.309998 |
248.869995 |
244.039993 |
246.639999 |
4255200 |
| CRM |
2020-09-15 |
251.369995 |
251.940002 |
248.509995 |
251.679993 |
4133600 |
| CRM |
2020-09-16 |
254.669998 |
255.429993 |
250.229996 |
250.600006 |
5441200 |
| CRM |
2020-09-17 |
246.119995 |
248.820007 |
241.309998 |
244.529999 |
5279500 |
| CRM |
2020-09-18 |
245.130005 |
248.110001 |
238.710007 |
242.779999 |
6595600 |
| CRM |
2020-09-21 |
238.970001 |
245.130005 |
236.800003 |
245.050003 |
5561600 |
| CRM |
2020-09-22 |
246.740005 |
248.570007 |
241.259995 |
247.779999 |
3600800 |
| CRM |
2020-09-23 |
248.490005 |
248.770004 |
235.350006 |
235.990005 |
7507900 |
| CRM |
2020-09-24 |
235.839996 |
239.960007 |
233.630005 |
237.550003 |
4166800 |
| CRM |
2020-09-25 |
237.389999 |
243.949997 |
235.050003 |
242.740005 |
5117800 |
| CRM |
2020-09-28 |
247.559998 |
248.580002 |
242.210007 |
246.669998 |
4088300 |
| CRM |
2020-09-29 |
245.259995 |
247.899994 |
244.5 |
247.449997 |
3983700 |
| CRM |
2020-09-30 |
246.649994 |
255.410004 |
246.220001 |
251.320007 |
8188500 |
| CRM |
2020-10-01 |
253.179993 |
254.669998 |
250.809998 |
253.449997 |
4318000 |
| CRM |
2020-10-02 |
249.75 |
254.949997 |
247.210007 |
247.850006 |
4494500 |
| CRM |
2020-10-05 |
250.0 |
253.279999 |
249.0 |
251.529999 |
3403500 |
| CRM |
2020-10-06 |
252.729996 |
257.290009 |
249.0 |
250.139999 |
4448100 |
| CRM |
2020-10-07 |
252.199997 |
260.73999 |
252.199997 |
259.980011 |
4963200 |
| CRM |
2020-10-08 |
264.200012 |
264.619995 |
257.079987 |
260.220001 |
4150400 |
| CRM |
2020-10-09 |
262.899994 |
266.049988 |
261.5 |
265.980011 |
4225000 |
| CRM |
2020-10-12 |
270.0 |
270.0 |
265.290009 |
267.070007 |
4317000 |
| CRM |
2020-10-13 |
266.420013 |
268.790009 |
264.230011 |
266.829987 |
3713200 |
| CRM |
2020-10-14 |
270.0 |
270.160004 |
258.75 |
261.829987 |
5129500 |
| CRM |
2020-10-15 |
258.109985 |
260.519989 |
254.020004 |
257.720001 |
5256800 |
| CRM |
2020-10-16 |
259.23999 |
262.519989 |
258.48999 |
258.549988 |
3092300 |
| CRM |
2020-10-19 |
259.76001 |
261.480011 |
254.5 |
255.009995 |
3242300 |
| CRM |
2020-10-20 |
256.119995 |
259.179993 |
254.050003 |
255.970001 |
2989300 |
| CRM |
2020-10-21 |
256.450012 |
258.309998 |
251.850006 |
254.229996 |
2794000 |
| CRM |
2020-10-22 |
253.889999 |
255.220001 |
246.130005 |
249.669998 |
3685700 |
| CRM |
2020-10-23 |
250.100006 |
250.570007 |
246.809998 |
250.520004 |
3159600 |
| CRM |
2020-10-26 |
245.300003 |
248.110001 |
237.380005 |
241.979996 |
5864100 |
| CRM |
2020-10-27 |
248.0 |
251.75 |
245.770004 |
250.300003 |
4285600 |
| CRM |
2020-10-28 |
244.600006 |
245.449997 |
238.009995 |
238.429993 |
4425400 |
| CRM |
2020-10-29 |
242.520004 |
242.520004 |
237.130005 |
237.139999 |
4589000 |
| CRM |
2020-10-30 |
235.820007 |
237.75 |
228.660004 |
232.270004 |
5741200 |
| CRM |
2020-11-02 |
235.119995 |
238.5 |
228.990005 |
232.449997 |
3953400 |
| CRM |
2020-11-03 |
235.100006 |
240.940002 |
233.279999 |
237.130005 |
4151400 |
| CRM |
2020-11-04 |
246.020004 |
252.880005 |
243.240005 |
250.740005 |
6505400 |
| CRM |
2020-11-05 |
258.109985 |
260.920013 |
255.440002 |
260.220001 |
8961700 |
| CRM |
2020-11-06 |
260.0 |
261.75 |
254.490005 |
260.149994 |
3798600 |
| CRM |
2020-11-09 |
260.950012 |
270.920013 |
257.25 |
259.279999 |
8777500 |
| CRM |
2020-11-10 |
258.059998 |
259.0 |
242.899994 |
247.660004 |
6863200 |
| CRM |
2020-11-11 |
253.509995 |
256.73999 |
251.210007 |
254.179993 |
4163400 |
| CRM |
2020-11-12 |
247.399994 |
254.970001 |
246.360001 |
249.419998 |
5607000 |
| CRM |
2020-11-13 |
252.839996 |
253.789993 |
247.559998 |
249.509995 |
5160000 |
| CRM |
2020-11-16 |
249.520004 |
253.490005 |
248.179993 |
249.889999 |
5712600 |
| CRM |
2020-11-17 |
253.740005 |
258.269989 |
250.460007 |
256.170013 |
5090700 |
| CRM |
2020-11-18 |
256.399994 |
262.660004 |
255.850006 |
257.160004 |
5880500 |
| CRM |
2020-11-19 |
256.839996 |
267.089996 |
255.660004 |
264.649994 |
8084600 |
| CRM |
2020-11-20 |
263.589996 |
265.019989 |
257.820007 |
258.040009 |
7286100 |
| CRM |
2020-11-23 |
261.230011 |
261.73999 |
254.610001 |
257.640015 |
5383600 |
| CRM |
2020-11-24 |
260.0 |
262.309998 |
257.820007 |
260.839996 |
5797300 |
| CRM |
2020-11-25 |
263.730011 |
266.100006 |
245.050003 |
246.820007 |
26394900 |
| CRM |
2020-11-27 |
251.0 |
251.839996 |
247.029999 |
247.630005 |
7395000 |
| CRM |
2020-11-30 |
245.479996 |
247.630005 |
236.070007 |
245.800003 |
18966400 |
| CRM |
2020-12-01 |
245.0 |
246.699997 |
238.699997 |
241.350006 |
18872000 |
| CRM |
2020-12-02 |
225.479996 |
226.0 |
215.630005 |
220.779999 |
52225500 |
| CRM |
2020-12-03 |
226.110001 |
226.110001 |
220.130005 |
220.970001 |
21395300 |
| CRM |
2020-12-04 |
223.820007 |
228.600006 |
221.820007 |
225.860001 |
20504800 |
| CRM |
2020-12-07 |
228.110001 |
229.869995 |
226.25 |
227.699997 |
12864100 |
| CRM |
2020-12-08 |
228.649994 |
229.5 |
225.660004 |
227.860001 |
12116800 |
| CRM |
2020-12-09 |
228.050003 |
228.839996 |
220.070007 |
220.570007 |
15651800 |
| CRM |
2020-12-10 |
220.570007 |
224.309998 |
220.160004 |
222.919998 |
9258600 |
| CRM |
2020-12-11 |
221.919998 |
222.740005 |
219.979996 |
222.419998 |
8214400 |
| CRM |
2020-12-14 |
223.089996 |
223.470001 |
220.449997 |
221.270004 |
8508500 |
| CRM |
2020-12-15 |
222.070007 |
222.139999 |
218.199997 |
220.149994 |
10766800 |
| CRM |
2020-12-16 |
221.479996 |
224.0 |
220.25 |
223.619995 |
8821400 |
| CRM |
2020-12-17 |
224.899994 |
226.729996 |
224.5 |
225.919998 |
9946900 |
| CRM |
2020-12-18 |
227.020004 |
227.820007 |
224.399994 |
227.429993 |
11845400 |
| CRM |
2020-12-21 |
224.899994 |
227.440002 |
224.710007 |
226.470001 |
9219000 |
| CRM |
2020-12-22 |
227.0 |
231.869995 |
226.600006 |
231.169998 |
10339600 |
| CRM |
2020-12-23 |
232.5 |
233.179993 |
227.110001 |
227.429993 |
7090500 |
| CRM |
2020-12-24 |
228.300003 |
229.190002 |
224.830002 |
225.779999 |
6146300 |
| CRM |
2020-12-28 |
227.220001 |
227.839996 |
222.050003 |
224.639999 |
6422500 |
| CRM |
2020-12-29 |
224.970001 |
225.300003 |
220.860001 |
222.460007 |
6122400 |
| CRM |
2020-12-30 |
223.130005 |
223.639999 |
221.580002 |
222.399994 |
4724000 |
| CRM |
2020-12-31 |
222.270004 |
222.789993 |
220.169998 |
222.529999 |
6011100 |
| CRM |
2021-01-04 |
222.639999 |
223.75 |
215.720001 |
220.309998 |
10319900 |
| CRM |
2021-01-05 |
219.490005 |
223.0 |
217.990005 |
221.520004 |
8657200 |
| CRM |
2021-01-06 |
218.0 |
220.460007 |
215.779999 |
216.149994 |
9789800 |
| CRM |
2021-01-07 |
217.029999 |
220.660004 |
216.5 |
217.979996 |
8443100 |
| CRM |
2021-01-08 |
220.0 |
222.320007 |
219.220001 |
222.039993 |
7301700 |
| CRM |
2021-01-11 |
219.630005 |
220.580002 |
216.229996 |
218.25 |
7199000 |
| CRM |
2021-01-12 |
218.0 |
218.300003 |
214.089996 |
215.520004 |
10736000 |
| CRM |
2021-01-13 |
217.0 |
218.899994 |
215.529999 |
218.179993 |
6839200 |
| CRM |
2021-01-14 |
218.229996 |
219.5 |
215.550003 |
215.600006 |
6548000 |
| CRM |
2021-01-15 |
216.169998 |
217.869995 |
212.990005 |
213.139999 |
8525600 |
| CRM |
2021-01-19 |
215.350006 |
217.279999 |
213.699997 |
216.759995 |
7753800 |
| CRM |
2021-01-20 |
221.990005 |
224.639999 |
219.970001 |
223.440002 |
9857700 |
| CRM |
2021-01-21 |
223.690002 |
224.740005 |
220.820007 |
222.169998 |
6785900 |
| CRM |
2021-01-22 |
224.899994 |
227.789993 |
223.75 |
225.770004 |
10186100 |
| CRM |
2021-01-25 |
229.690002 |
230.300003 |
221.320007 |
225.919998 |
8213500 |
| CRM |
2021-01-26 |
227.800003 |
227.910004 |
224.539993 |
226.259995 |
5021000 |
| CRM |
2021-01-27 |
223.699997 |
227.809998 |
221.580002 |
224.779999 |
7641100 |
| CRM |
2021-01-28 |
225.0 |
229.600006 |
225.0 |
226.5 |
7246000 |
| CRM |
2021-01-29 |
224.660004 |
228.789993 |
223.020004 |
225.559998 |
6473000 |
| CRM |
2021-02-01 |
227.210007 |
229.899994 |
224.75 |
228.460007 |
5696700 |
| CRM |
2021-02-02 |
231.470001 |
235.949997 |
231.380005 |
234.199997 |
7134900 |
| CRM |
2021-02-03 |
235.0 |
236.0 |
232.259995 |
234.820007 |
5357600 |
| CRM |
2021-02-04 |
235.520004 |
238.229996 |
235.470001 |
237.979996 |
4770700 |
| CRM |
2021-02-05 |
239.149994 |
239.360001 |
236.410004 |
238.889999 |
5020000 |
| CRM |
2021-02-08 |
239.509995 |
241.110001 |
237.130005 |
238.929993 |
4336400 |
| CRM |
2021-02-09 |
239.559998 |
240.080002 |
236.240005 |
236.699997 |
5157200 |
| CRM |
2021-02-10 |
237.449997 |
238.220001 |
233.960007 |
236.720001 |
5535600 |
| CRM |
2021-02-11 |
238.929993 |
242.889999 |
238.580002 |
241.240005 |
6091600 |
| CRM |
2021-02-12 |
240.949997 |
241.559998 |
238.910004 |
240.369995 |
4314400 |
| CRM |
2021-02-16 |
245.0 |
251.229996 |
243.800003 |
248.589996 |
10837600 |
| CRM |
2021-02-17 |
248.589996 |
249.5 |
245.5 |
247.660004 |
5879200 |
| CRM |
2021-02-18 |
245.970001 |
248.009995 |
242.570007 |
247.009995 |
4152800 |
| CRM |
2021-02-19 |
248.0 |
249.389999 |
245.979996 |
246.559998 |
4647700 |
| CRM |
2021-02-22 |
244.259995 |
244.520004 |
240.380005 |
240.949997 |
5055000 |
| CRM |
2021-02-23 |
235.259995 |
238.960007 |
229.009995 |
235.639999 |
8641600 |
| CRM |
2021-02-24 |
235.529999 |
241.5 |
231.509995 |
240.470001 |
6128300 |
| CRM |
2021-02-25 |
238.529999 |
240.350006 |
229.770004 |
231.080002 |
8828900 |
| CRM |
2021-02-26 |
229.389999 |
230.5 |
216.339996 |
216.5 |
20372900 |
| CRM |
2021-03-01 |
219.899994 |
220.199997 |
215.029999 |
217.539993 |
14027700 |
| CRM |
2021-03-02 |
218.399994 |
218.600006 |
213.339996 |
213.470001 |
10211500 |
| CRM |
2021-03-03 |
212.830002 |
213.320007 |
205.399994 |
206.0 |
11459000 |
| CRM |
2021-03-04 |
206.839996 |
209.089996 |
201.509995 |
205.330002 |
12800500 |
| CRM |
2021-03-05 |
210.009995 |
212.350006 |
203.220001 |
210.759995 |
11406000 |
| CRM |
2021-03-08 |
213.619995 |
214.899994 |
207.570007 |
207.720001 |
9576400 |
| CRM |
2021-03-09 |
212.179993 |
215.789993 |
211.169998 |
211.529999 |
9732200 |
| CRM |
2021-03-10 |
214.720001 |
216.149994 |
211.770004 |
211.960007 |
7186400 |
| CRM |
2021-03-11 |
215.0 |
218.169998 |
214.350006 |
215.949997 |
6431000 |
| CRM |
2021-03-12 |
213.449997 |
213.850006 |
209.300003 |
212.210007 |
6114600 |
| CRM |
2021-03-15 |
211.850006 |
212.940002 |
209.5 |
212.800003 |
5733700 |
| CRM |
2021-03-16 |
214.839996 |
216.690002 |
213.479996 |
214.479996 |
5311000 |
| CRM |
2021-03-17 |
213.520004 |
214.809998 |
210.860001 |
213.119995 |
5805100 |
| CRM |
2021-03-18 |
210.699997 |
211.380005 |
208.399994 |
209.479996 |
5580100 |
| CRM |
2021-03-19 |
209.809998 |
212.75 |
209.070007 |
212.199997 |
7088400 |
| CRM |
2021-03-22 |
211.479996 |
216.979996 |
211.369995 |
215.169998 |
5002500 |
| CRM |
2021-03-23 |
214.759995 |
217.429993 |
214.330002 |
215.0 |
4578000 |
| CRM |
2021-03-24 |
215.130005 |
215.279999 |
209.410004 |
209.529999 |
4617700 |
| CRM |
2021-03-25 |
206.169998 |
208.169998 |
204.369995 |
205.440002 |
7977200 |
| CRM |
2021-03-26 |
205.639999 |
209.410004 |
204.770004 |
209.089996 |
7333200 |
| CRM |
2021-03-29 |
209.009995 |
211.649994 |
205.990005 |
210.770004 |
5686900 |
| CRM |
2021-03-30 |
208.639999 |
211.289993 |
207.360001 |
210.0 |
4717900 |
| CRM |
2021-03-31 |
210.440002 |
213.669998 |
210.110001 |
211.869995 |
6838000 |
| CRM |
2021-04-01 |
213.600006 |
218.929993 |
213.369995 |
218.720001 |
7763500 |
| CRM |
2021-04-05 |
219.610001 |
221.839996 |
218.929993 |
220.289993 |
5553200 |
| CRM |
2021-04-06 |
219.820007 |
221.550003 |
218.25 |
221.089996 |
5448500 |
| CRM |
2021-04-07 |
221.960007 |
222.679993 |
219.389999 |
220.789993 |
4403400 |
| CRM |
2021-04-08 |
223.0 |
225.710007 |
222.449997 |
224.449997 |
6169100 |
| CRM |
2021-04-09 |
224.330002 |
231.309998 |
223.630005 |
231.279999 |
7319300 |
| CRM |
2021-04-12 |
229.520004 |
229.850006 |
227.149994 |
228.759995 |
6205700 |
| CRM |
2021-04-13 |
229.0 |
233.490005 |
228.5 |
232.0 |
5397100 |
| CRM |
2021-04-14 |
232.850006 |
233.139999 |
227.660004 |
228.020004 |
4617600 |
| CRM |
2021-04-15 |
229.869995 |
233.080002 |
229.5 |
233.0 |
5073900 |
| CRM |
2021-04-16 |
234.0 |
234.0 |
229.889999 |
231.910004 |
5088700 |
| CRM |
2021-04-19 |
230.830002 |
232.199997 |
228.869995 |
230.5 |
4257700 |
| CRM |
2021-04-20 |
230.0 |
231.449997 |
226.889999 |
227.960007 |
4081200 |
| CRM |
2021-04-21 |
227.110001 |
230.789993 |
226.669998 |
230.559998 |
4024000 |
| CRM |
2021-04-22 |
230.0 |
233.889999 |
229.009995 |
231.350006 |
4975400 |
| CRM |
2021-04-23 |
232.940002 |
235.490005 |
231.75 |
233.509995 |
5447100 |
| CRM |
2021-04-26 |
234.039993 |
235.800003 |
232.419998 |
235.460007 |
3459600 |
| CRM |
2021-04-27 |
235.460007 |
235.899994 |
231.910004 |
234.210007 |
3445200 |
| CRM |
2021-04-28 |
235.0 |
238.330002 |
233.529999 |
236.880005 |
4274500 |
| CRM |
2021-04-29 |
237.320007 |
237.669998 |
232.169998 |
234.360001 |
4140800 |
| CRM |
2021-04-30 |
232.800003 |
234.5 |
229.520004 |
230.320007 |
5024800 |
| CRM |
2021-05-03 |
230.770004 |
231.460007 |
223.070007 |
223.759995 |
5835700 |
| CRM |
2021-05-04 |
221.669998 |
222.0 |
214.360001 |
217.179993 |
6727500 |
| CRM |
2021-05-05 |
218.820007 |
219.570007 |
214.839996 |
215.399994 |
4205800 |
| CRM |
2021-05-06 |
215.809998 |
218.279999 |
213.5 |
218.050003 |
5200000 |
| CRM |
2021-05-07 |
220.509995 |
221.25 |
215.089996 |
216.5 |
5774700 |
| CRM |
2021-05-10 |
215.5 |
215.960007 |
213.229996 |
213.889999 |
5263700 |
| CRM |
2021-05-11 |
209.0 |
216.570007 |
208.910004 |
215.559998 |
6097900 |
| CRM |
2021-05-12 |
213.339996 |
213.369995 |
209.0 |
210.539993 |
5482500 |
| CRM |
2021-05-13 |
212.970001 |
215.639999 |
210.470001 |
211.860001 |
5337000 |
| CRM |
2021-05-14 |
214.190002 |
218.270004 |
214.149994 |
217.660004 |
4429000 |
| CRM |
2021-05-17 |
216.589996 |
217.720001 |
212.820007 |
215.059998 |
3816100 |
| CRM |
2021-05-18 |
215.440002 |
217.350006 |
213.789993 |
214.330002 |
3540600 |
| CRM |
2021-05-19 |
215.850006 |
221.600006 |
214.509995 |
221.339996 |
8092100 |
| CRM |
2021-05-20 |
222.979996 |
226.830002 |
222.360001 |
223.779999 |
6705500 |
| CRM |
2021-05-21 |
225.210007 |
225.779999 |
222.440002 |
222.580002 |
4913600 |
| CRM |
2021-05-24 |
225.0 |
227.600006 |
224.210007 |
226.990005 |
5288300 |
| CRM |
2021-05-25 |
228.0 |
229.720001 |
226.279999 |
227.710007 |
6256300 |
| CRM |
2021-05-26 |
228.479996 |
230.240005 |
228.289993 |
229.679993 |
5807100 |
| CRM |
2021-05-27 |
229.520004 |
229.520004 |
225.389999 |
225.830002 |
15344100 |
| CRM |
2021-05-28 |
239.220001 |
243.5 |
237.830002 |
238.100006 |
17810800 |
| CRM |
2021-06-01 |
238.0 |
238.399994 |
232.460007 |
236.199997 |
8103900 |
| CRM |
2021-06-02 |
234.399994 |
238.289993 |
233.899994 |
234.619995 |
5543900 |
| CRM |
2021-06-03 |
232.889999 |
233.179993 |
229.429993 |
230.839996 |
5109000 |
| CRM |
2021-06-04 |
231.630005 |
237.889999 |
231.520004 |
237.479996 |
6177600 |
| CRM |
2021-06-07 |
236.600006 |
239.470001 |
235.839996 |
238.139999 |
3510800 |
| CRM |
2021-06-08 |
238.800003 |
241.789993 |
235.669998 |
236.419998 |
5827300 |
| CRM |
2021-06-09 |
238.869995 |
238.869995 |
235.509995 |
236.089996 |
3350900 |
| CRM |
2021-06-10 |
236.0 |
240.289993 |
235.149994 |
240.190002 |
4659500 |
| CRM |
2021-06-11 |
239.029999 |
240.369995 |
238.410004 |
240.309998 |
4624200 |
| CRM |
2021-06-14 |
240.699997 |
246.639999 |
240.479996 |
246.259995 |
6764700 |
| CRM |
2021-06-15 |
245.210007 |
245.360001 |
242.009995 |
242.580002 |
5135300 |
| CRM |
2021-06-16 |
242.0 |
245.009995 |
239.479996 |
242.389999 |
5099300 |
| CRM |
2021-06-17 |
242.0 |
247.179993 |
241.199997 |
244.429993 |
5170200 |
| CRM |
2021-06-18 |
241.850006 |
246.009995 |
241.059998 |
242.779999 |
7822200 |
| CRM |
2021-06-21 |
243.449997 |
244.720001 |
238.889999 |
244.479996 |
5895100 |
| CRM |
2021-06-22 |
243.800003 |
244.720001 |
240.889999 |
243.110001 |
4457200 |
| CRM |
2021-06-23 |
243.75 |
244.5 |
240.850006 |
241.839996 |
4482400 |
| CRM |
2021-06-24 |
243.350006 |
247.690002 |
242.699997 |
243.770004 |
4987300 |
| CRM |
2021-06-25 |
244.190002 |
244.199997 |
240.990005 |
241.869995 |
15409300 |
| CRM |
2021-06-28 |
244.210007 |
247.589996 |
243.600006 |
244.570007 |
4274900 |
| CRM |
2021-06-29 |
244.440002 |
246.779999 |
242.429993 |
245.809998 |
3871900 |
| CRM |
2021-06-30 |
245.479996 |
246.630005 |
243.5 |
244.270004 |
4168800 |
| CRM |
2021-07-01 |
244.5 |
246.589996 |
242.619995 |
244.979996 |
3899600 |
| CRM |
2021-07-02 |
246.919998 |
248.960007 |
245.839996 |
248.199997 |
4056200 |
| CRM |
2021-07-06 |
249.0 |
252.919998 |
248.380005 |
250.25 |
5590200 |
| CRM |
2021-07-07 |
253.0 |
253.5 |
247.860001 |
248.440002 |
5101400 |
| CRM |
2021-07-08 |
244.839996 |
246.580002 |
241.740005 |
245.800003 |
5159600 |
| CRM |
2021-07-09 |
245.589996 |
248.0 |
244.089996 |
245.059998 |
4213500 |
| CRM |
2021-07-12 |
247.220001 |
247.259995 |
241.850006 |
242.910004 |
5604500 |
| CRM |
2021-07-13 |
242.289993 |
247.160004 |
241.679993 |
244.020004 |
6699800 |
| CRM |
2021-07-14 |
244.5 |
246.149994 |
239.869995 |
242.429993 |
6375700 |
| CRM |
2021-07-15 |
241.220001 |
242.029999 |
235.820007 |
237.580002 |
7912600 |
| CRM |
2021-07-16 |
238.300003 |
240.880005 |
237.770004 |
238.429993 |
7288100 |
| CRM |
2021-07-19 |
236.509995 |
238.5 |
234.309998 |
237.550003 |
8843000 |
| CRM |
2021-07-20 |
238.699997 |
243.179993 |
236.270004 |
240.110001 |
8487000 |
| CRM |
2021-07-21 |
241.440002 |
242.979996 |
238.270004 |
242.110001 |
15323100 |
| CRM |
2021-07-22 |
243.5 |
248.699997 |
243.339996 |
248.279999 |
7868700 |
| CRM |
2021-07-23 |
250.0 |
250.559998 |
246.679993 |
248.25 |
5877300 |
| CRM |
2021-07-26 |
248.199997 |
248.479996 |
245.820007 |
247.600006 |
3960700 |
| CRM |
2021-07-27 |
247.210007 |
248.130005 |
241.190002 |
243.509995 |
6352500 |
| CRM |
2021-07-28 |
243.820007 |
246.080002 |
243.0 |
243.960007 |
4100200 |
| CRM |
2021-07-29 |
243.490005 |
246.160004 |
243.490005 |
244.039993 |
3271100 |
| CRM |
2021-07-30 |
243.0 |
244.240005 |
241.630005 |
241.929993 |
3748400 |
| CRM |
2021-08-02 |
242.309998 |
242.470001 |
238.880005 |
240.860001 |
3525700 |
| CRM |
2021-08-03 |
241.380005 |
243.050003 |
239.039993 |
241.130005 |
3077900 |
| CRM |
2021-08-04 |
241.619995 |
244.649994 |
239.669998 |
244.169998 |
4121600 |
| CRM |
2021-08-05 |
244.679993 |
250.899994 |
243.539993 |
250.559998 |
5235200 |
| CRM |
2021-08-06 |
249.229996 |
252.080002 |
249.220001 |
250.589996 |
4045400 |
| CRM |
2021-08-09 |
251.419998 |
252.419998 |
247.850006 |
249.320007 |
3312200 |
| CRM |
2021-08-10 |
250.869995 |
251.25 |
243.039993 |
243.389999 |
4430600 |
| CRM |
2021-08-11 |
244.669998 |
246.149994 |
240.100006 |
242.279999 |
3999200 |
| CRM |
2021-08-12 |
242.5 |
248.429993 |
241.929993 |
248.389999 |
4467400 |
| CRM |
2021-08-13 |
251.710007 |
253.770004 |
248.869995 |
251.559998 |
5986400 |
| CRM |
2021-08-16 |
250.169998 |
251.0 |
244.470001 |
249.199997 |
4047500 |
| CRM |
2021-08-17 |
248.259995 |
249.199997 |
245.940002 |
246.990005 |
3472600 |
| CRM |
2021-08-18 |
248.0 |
256.799988 |
247.720001 |
251.220001 |
8306700 |
| CRM |
2021-08-19 |
249.169998 |
255.440002 |
248.380005 |
253.070007 |
6600800 |
| CRM |
2021-08-20 |
253.0 |
257.869995 |
252.610001 |
256.130005 |
5510700 |
| CRM |
2021-08-23 |
257.0 |
261.859985 |
256.570007 |
260.519989 |
7603900 |
| CRM |
2021-08-24 |
261.920013 |
262.5 |
259.059998 |
259.660004 |
6685200 |
| CRM |
2021-08-25 |
260.859985 |
261.899994 |
258.75 |
260.850006 |
9701000 |
| CRM |
2021-08-26 |
269.799988 |
275.220001 |
267.359985 |
267.790009 |
18987000 |
| CRM |
2021-08-27 |
267.859985 |
270.910004 |
265.429993 |
266.529999 |
7992500 |
| CRM |
2021-08-30 |
265.809998 |
267.579987 |
264.75 |
264.970001 |
5730000 |
| CRM |
2021-08-31 |
264.769989 |
266.769989 |
262.700012 |
265.269989 |
5901500 |
| CRM |
2021-09-01 |
266.269989 |
273.26001 |
265.589996 |
268.320007 |
7189000 |
| CRM |
2021-09-02 |
269.0 |
269.26001 |
263.920013 |
264.149994 |
4498300 |
| CRM |
2021-09-03 |
263.600006 |
267.410004 |
261.799988 |
267.079987 |
7356700 |
| CRM |
2021-09-07 |
266.540009 |
267.899994 |
264.070007 |
265.209991 |
4672500 |
| CRM |
2021-09-08 |
263.619995 |
264.339996 |
261.579987 |
262.619995 |
3851500 |
| CRM |
2021-09-09 |
261.820007 |
263.709991 |
260.450012 |
260.73999 |
4126500 |
| CRM |
2021-09-10 |
261.0 |
261.589996 |
256.5 |
257.200012 |
5280900 |
| CRM |
2021-09-13 |
257.0 |
257.690002 |
252.190002 |
254.110001 |
5258200 |
| CRM |
2021-09-14 |
254.110001 |
255.110001 |
253.0 |
254.369995 |
4097500 |
| CRM |
2021-09-15 |
254.539993 |
256.75 |
252.949997 |
256.160004 |
4764600 |
| CRM |
2021-09-16 |
255.529999 |
261.220001 |
255.0 |
260.359985 |
5122600 |
| CRM |
2021-09-17 |
259.269989 |
261.700012 |
258.679993 |
260.529999 |
7049400 |
| CRM |
2021-09-20 |
256.589996 |
259.209991 |
254.940002 |
258.220001 |
5985500 |
| CRM |
2021-09-21 |
259.470001 |
262.549988 |
257.769989 |
257.970001 |
6040600 |
| CRM |
2021-09-22 |
258.899994 |
260.359985 |
256.209991 |
259.170013 |
4355600 |
| CRM |
2021-09-23 |
270.0 |
279.390015 |
266.399994 |
277.859985 |
15617200 |
| CRM |
2021-09-24 |
278.5 |
286.359985 |
278.209991 |
285.630005 |
13368300 |
| CRM |
2021-09-27 |
282.440002 |
283.76001 |
279.040009 |
279.679993 |
5941100 |
| CRM |
2021-09-28 |
275.109985 |
276.700012 |
270.040009 |
272.279999 |
7127100 |
| CRM |
2021-09-29 |
273.48999 |
274.679993 |
269.23999 |
270.5 |
4361900 |
| CRM |
2021-09-30 |
270.649994 |
274.26001 |
270.440002 |
271.220001 |
5224200 |
| CRM |
2021-10-01 |
271.5 |
276.339996 |
268.769989 |
275.26001 |
4756000 |
| CRM |
2021-10-04 |
275.220001 |
275.299988 |
266.140015 |
270.859985 |
6393800 |
| CRM |
2021-10-05 |
272.109985 |
273.549988 |
271.029999 |
271.769989 |
4050400 |
| CRM |
2021-10-06 |
269.670013 |
275.48999 |
267.5 |
275.269989 |
4745500 |
| CRM |
2021-10-07 |
276.899994 |
279.5 |
274.079987 |
274.579987 |
5374200 |
| CRM |
2021-10-08 |
275.540009 |
276.920013 |
272.269989 |
272.480011 |
2683300 |
| CRM |
2021-10-11 |
271.779999 |
276.269989 |
271.51001 |
273.75 |
2693000 |
| CRM |
2021-10-12 |
276.420013 |
280.75 |
276.019989 |
279.0 |
5970100 |
| CRM |
2021-10-13 |
280.0 |
285.100006 |
278.600006 |
284.410004 |
6573500 |
| CRM |
2021-10-14 |
286.0 |
290.640015 |
284.660004 |
290.019989 |
5433900 |
| CRM |
2021-10-15 |
292.48999 |
292.869995 |
289.320007 |
291.660004 |
5119300 |
| CRM |
2021-10-18 |
290.779999 |
293.25 |
288.709991 |
291.700012 |
5163300 |
| CRM |
2021-10-19 |
292.100006 |
295.529999 |
291.359985 |
292.339996 |
3631200 |
| CRM |
2021-10-20 |
293.109985 |
295.410004 |
287.950012 |
290.089996 |
4487900 |
| CRM |
2021-10-21 |
289.470001 |
291.570007 |
288.269989 |
289.809998 |
2828500 |
| CRM |
2021-10-22 |
289.0 |
293.0 |
288.179993 |
292.559998 |
2927000 |
| CRM |
2021-10-25 |
293.299988 |
295.130005 |
291.720001 |
293.920013 |
2993500 |
| CRM |
2021-10-26 |
295.779999 |
298.359985 |
293.619995 |
295.109985 |
3601400 |
| CRM |
2021-10-27 |
296.529999 |
299.190002 |
295.089996 |
295.149994 |
3742700 |
| CRM |
2021-10-28 |
295.070007 |
298.809998 |
293.529999 |
298.380005 |
3450400 |
| CRM |
2021-10-29 |
298.0 |
300.779999 |
296.269989 |
299.690002 |
4251900 |
| CRM |
2021-11-01 |
301.5 |
304.859985 |
299.720001 |
302.76001 |
3825100 |
| CRM |
2021-11-02 |
301.720001 |
303.440002 |
299.410004 |
302.950012 |
4177500 |
| CRM |
2021-11-03 |
303.950012 |
303.950012 |
298.190002 |
302.890015 |
3260200 |
| CRM |
2021-11-04 |
303.5 |
308.410004 |
302.399994 |
308.040009 |
3833800 |
| CRM |
2021-11-05 |
308.5 |
311.399994 |
303.339996 |
307.25 |
4681800 |
| CRM |
2021-11-08 |
307.200012 |
311.390015 |
305.899994 |
309.959991 |
3893000 |
| CRM |
2021-11-09 |
310.0 |
311.75 |
307.220001 |
309.709991 |
3126500 |
| CRM |
2021-11-10 |
306.570007 |
308.589996 |
297.890015 |
299.670013 |
4350900 |
| CRM |
2021-11-11 |
301.5 |
305.75 |
301.5 |
302.980011 |
2681900 |
| CRM |
2021-11-12 |
304.5 |
307.220001 |
301.630005 |
306.649994 |
3803700 |
| CRM |
2021-11-15 |
306.899994 |
307.76001 |
303.230011 |
305.48999 |
3595300 |
| CRM |
2021-11-16 |
304.079987 |
307.579987 |
302.720001 |
307.089996 |
2989400 |
| CRM |
2021-11-17 |
307.779999 |
309.899994 |
307.25 |
308.019989 |
3864700 |
| CRM |
2021-11-18 |
306.160004 |
306.98999 |
299.579987 |
302.98999 |
4443100 |
| CRM |
2021-11-19 |
305.709991 |
306.0 |
301.100006 |
301.170013 |
4758900 |
| CRM |
2021-11-22 |
301.839996 |
305.48999 |
296.720001 |
296.839996 |
4474700 |
| CRM |
2021-11-23 |
293.649994 |
296.470001 |
288.309998 |
291.420013 |
6431100 |
| CRM |
2021-11-24 |
286.040009 |
289.450012 |
283.200012 |
289.170013 |
5091400 |
| CRM |
2021-11-26 |
284.5 |
287.570007 |
283.040009 |
284.209991 |
4195300 |
| CRM |
2021-11-29 |
289.519989 |
298.390015 |
284.700012 |
296.73999 |
8215600 |
| CRM |
2021-11-30 |
296.190002 |
299.269989 |
283.399994 |
284.959991 |
13597600 |
| CRM |
2021-12-01 |
271.26001 |
276.940002 |
251.460007 |
251.5 |
30723100 |
| CRM |
2021-12-02 |
252.820007 |
262.579987 |
252.139999 |
261.200012 |
12200800 |
| CRM |
2021-12-03 |
261.549988 |
261.75 |
251.699997 |
258.320007 |
8944000 |
| CRM |
2021-12-06 |
256.100006 |
259.230011 |
250.710007 |
258.75 |
7123000 |
| CRM |
2021-12-07 |
265.470001 |
270.230011 |
263.600006 |
266.98999 |
7401200 |
| CRM |
2021-12-08 |
268.309998 |
268.5 |
264.570007 |
266.309998 |
4586500 |
| CRM |
2021-12-09 |
266.040009 |
266.679993 |
262.640015 |
264.320007 |
3967000 |
| CRM |
2021-12-10 |
266.100006 |
270.570007 |
264.440002 |
266.029999 |
3480100 |
| CRM |
2021-12-13 |
265.799988 |
270.559998 |
264.609985 |
265.76001 |
3625700 |
| CRM |
2021-12-14 |
262.0 |
262.149994 |
253.300003 |
255.589996 |
7227300 |
| CRM |
2021-12-15 |
254.850006 |
260.190002 |
251.899994 |
260.040009 |
6484900 |
| CRM |
2021-12-16 |
260.0 |
261.350006 |
252.220001 |
253.119995 |
6556700 |
| CRM |
2021-12-17 |
251.240005 |
253.899994 |
246.789993 |
252.929993 |
12119400 |
| CRM |
2021-12-20 |
249.889999 |
251.539993 |
246.5 |
247.210007 |
5580100 |
| CRM |
2021-12-21 |
248.0 |
253.009995 |
245.25 |
252.550003 |
5428200 |
| CRM |
2021-12-22 |
253.419998 |
254.259995 |
249.509995 |
252.800003 |
4982400 |
| CRM |
2021-12-23 |
251.229996 |
254.309998 |
249.339996 |
253.139999 |
3769500 |
| CRM |
2021-12-27 |
253.389999 |
258.429993 |
253.240005 |
258.299988 |
3531800 |
| CRM |
2021-12-28 |
259.730011 |
260.779999 |
254.940002 |
255.449997 |
3293700 |
| CRM |
2021-12-29 |
256.0 |
256.429993 |
253.119995 |
254.539993 |
2592700 |
| CRM |
2021-12-30 |
255.300003 |
257.899994 |
254.460007 |
255.330002 |
2950600 |
| CRM |
2021-12-31 |
254.470001 |
256.48999 |
253.630005 |
254.130005 |
3169300 |
| CRM |
2022-01-03 |
255.009995 |
256.700012 |
248.649994 |
255.460007 |
4316800 |
| CRM |
2022-01-04 |
256.850006 |
256.869995 |
243.399994 |
248.229996 |
7240700 |
| CRM |
2022-01-05 |
236.169998 |
238.199997 |
227.309998 |
227.669998 |
18882500 |
| CRM |
2022-01-06 |
228.039993 |
234.479996 |
226.050003 |
229.149994 |
9376100 |
| CRM |
2022-01-07 |
228.5 |
232.279999 |
226.050003 |
228.309998 |
6286700 |
| CRM |
2022-01-10 |
225.5 |
229.830002 |
218.889999 |
229.630005 |
7803800 |
| CRM |
2022-01-11 |
228.800003 |
236.350006 |
226.559998 |
234.839996 |
7635300 |
| CRM |
2022-01-12 |
237.0 |
239.279999 |
235.759995 |
237.830002 |
6718900 |
| CRM |
2022-01-13 |
237.5 |
238.789993 |
227.919998 |
228.630005 |
6680300 |
| CRM |
2022-01-14 |
228.029999 |
233.289993 |
227.610001 |
231.229996 |
5805100 |
| CRM |
2022-01-18 |
228.449997 |
230.729996 |
225.300003 |
226.059998 |
6032000 |
| CRM |
2022-01-19 |
227.470001 |
232.210007 |
226.169998 |
226.270004 |
5332600 |
| CRM |
2022-01-20 |
229.070007 |
231.399994 |
222.490005 |
222.940002 |
5663700 |
| CRM |
2022-01-21 |
223.059998 |
224.770004 |
218.25 |
218.630005 |
9128400 |
| CRM |
2022-01-24 |
212.389999 |
223.380005 |
207.509995 |
223.029999 |
11664300 |
| CRM |
2022-01-25 |
221.0 |
223.899994 |
214.669998 |
215.389999 |
9092700 |
| CRM |
2022-01-26 |
219.610001 |
221.460007 |
209.070007 |
211.0 |
10029600 |
| CRM |
2022-01-27 |
214.080002 |
223.149994 |
212.059998 |
212.740005 |
9462100 |
| CRM |
2022-01-28 |
214.300003 |
222.289993 |
210.880005 |
222.130005 |
8254900 |
| CRM |
2022-01-31 |
222.949997 |
232.910004 |
222.259995 |
232.630005 |
7084200 |
| CRM |
2022-02-01 |
232.369995 |
232.779999 |
226.320007 |
232.119995 |
6387100 |
| CRM |
2022-02-02 |
233.740005 |
234.490005 |
223.020004 |
225.009995 |
9378900 |
| CRM |
2022-02-03 |
218.070007 |
220.789993 |
210.399994 |
212.770004 |
12826600 |
| CRM |
2022-02-04 |
214.990005 |
221.669998 |
213.190002 |
219.229996 |
6176500 |
| CRM |
2022-02-07 |
219.0 |
221.440002 |
216.660004 |
216.970001 |
3922300 |
| CRM |
2022-02-08 |
215.600006 |
217.940002 |
212.149994 |
217.429993 |
5628700 |
| CRM |
2022-02-09 |
221.139999 |
222.190002 |
215.570007 |
222.039993 |
6107700 |
| CRM |
2022-02-10 |
217.699997 |
221.990005 |
215.809998 |
217.669998 |
5312600 |
| CRM |
2022-02-11 |
217.619995 |
219.929993 |
206.110001 |
207.899994 |
8165600 |
| CRM |
2022-02-14 |
205.800003 |
209.899994 |
204.630005 |
206.399994 |
7005900 |
| CRM |
2022-02-15 |
209.75 |
214.570007 |
208.520004 |
214.25 |
6353000 |
| CRM |
2022-02-16 |
211.0 |
212.419998 |
208.210007 |
211.740005 |
7072700 |
| CRM |
2022-02-17 |
208.330002 |
209.75 |
199.5 |
200.029999 |
8820100 |
| CRM |
2022-02-18 |
200.399994 |
202.600006 |
195.789993 |
196.839996 |
6691800 |
| CRM |
2022-02-22 |
195.529999 |
201.460007 |
193.529999 |
195.130005 |
8434800 |
| CRM |
2022-02-23 |
196.350006 |
199.0 |
190.130005 |
190.539993 |
7784300 |
| CRM |
2022-02-24 |
184.740005 |
204.899994 |
184.440002 |
204.289993 |
11792600 |
| CRM |
2022-02-25 |
204.720001 |
208.470001 |
201.610001 |
208.089996 |
5853600 |
| CRM |
2022-02-28 |
207.789993 |
211.669998 |
206.949997 |
210.529999 |
7904700 |
| CRM |
2022-03-01 |
213.399994 |
214.389999 |
208.460007 |
208.889999 |
12587300 |
| CRM |
2022-03-02 |
216.100006 |
217.309998 |
201.149994 |
210.389999 |
16670100 |
| CRM |
2022-03-03 |
210.389999 |
211.630005 |
204.220001 |
204.75 |
6559900 |
| CRM |
2022-03-04 |
204.699997 |
206.380005 |
199.259995 |
203.009995 |
6813600 |
| CRM |
2022-03-07 |
203.449997 |
204.929993 |
196.039993 |
196.229996 |
7043500 |
| CRM |
2022-03-08 |
194.279999 |
197.199997 |
189.199997 |
192.080002 |
8229000 |
| CRM |
2022-03-09 |
198.350006 |
205.229996 |
197.220001 |
203.160004 |
6881300 |
| CRM |
2022-03-10 |
199.100006 |
201.199997 |
197.529999 |
200.149994 |
5604200 |
| CRM |
2022-03-11 |
204.770004 |
204.770004 |
197.630005 |
197.899994 |
5196900 |
| CRM |
2022-03-14 |
198.240005 |
200.160004 |
191.820007 |
193.119995 |
5665500 |
| CRM |
2022-03-15 |
198.529999 |
199.960007 |
192.740005 |
196.139999 |
5276300 |
| CRM |
2022-03-16 |
198.660004 |
205.899994 |
197.330002 |
205.570007 |
6043400 |
| CRM |
2022-03-17 |
204.619995 |
210.679993 |
202.559998 |
210.410004 |
5842600 |
| CRM |
2022-03-18 |
209.229996 |
219.580002 |
208.309998 |
218.800003 |
12220600 |
| CRM |
2022-03-21 |
218.190002 |
219.100006 |
210.610001 |
213.720001 |
6448700 |
| CRM |
2022-03-22 |
213.720001 |
221.850006 |
212.619995 |
218.210007 |
7018800 |
| CRM |
2022-03-23 |
213.869995 |
213.929993 |
208.309998 |
211.110001 |
8404700 |
| CRM |
2022-03-24 |
212.350006 |
214.110001 |
209.869995 |
213.979996 |
4150300 |
| CRM |
2022-03-25 |
214.270004 |
215.860001 |
208.479996 |
211.029999 |
3656500 |
| CRM |
2022-03-28 |
210.380005 |
215.380005 |
209.300003 |
215.279999 |
4290900 |
| CRM |
2022-03-29 |
218.619995 |
222.160004 |
216.770004 |
221.289993 |
5370400 |
| CRM |
2022-03-30 |
219.710007 |
219.850006 |
213.399994 |
214.940002 |
4951200 |
| CRM |
2022-03-31 |
214.5 |
216.789993 |
211.789993 |
212.320007 |
7141300 |
| CRM |
2022-04-01 |
212.479996 |
214.029999 |
210.039993 |
212.25 |
6007900 |
| CRM |
2022-04-04 |
214.630005 |
221.0 |
214.100006 |
218.850006 |
7843600 |
| CRM |
2022-04-05 |
218.0 |
218.270004 |
208.669998 |
210.139999 |
7304600 |
| CRM |
2022-04-06 |
205.210007 |
205.470001 |
198.080002 |
200.820007 |
7171300 |
| CRM |
2022-04-07 |
199.119995 |
202.720001 |
198.190002 |
200.160004 |
5246000 |
| CRM |
2022-04-08 |
198.639999 |
200.139999 |
196.619995 |
197.169998 |
3897700 |
| CRM |
2022-04-11 |
194.210007 |
197.100006 |
192.160004 |
195.449997 |
5173800 |
| CRM |
2022-04-12 |
199.75 |
201.119995 |
194.580002 |
194.809998 |
4832200 |
| CRM |
2022-04-13 |
191.990005 |
197.100006 |
189.320007 |
195.720001 |
8733000 |
| CRM |
2022-04-14 |
196.320007 |
196.449997 |
189.220001 |
189.410004 |
5126700 |
| CRM |
2022-04-18 |
188.300003 |
189.350006 |
185.529999 |
187.009995 |
4899500 |
| CRM |
2022-04-19 |
187.240005 |
192.199997 |
185.520004 |
191.389999 |
6120400 |
| CRM |
2022-04-20 |
192.889999 |
193.300003 |
186.080002 |
186.229996 |
6015400 |
| CRM |
2022-04-21 |
188.779999 |
190.169998 |
176.740005 |
177.229996 |
9119500 |
| CRM |
2022-04-22 |
177.699997 |
179.050003 |
171.100006 |
171.429993 |
8843900 |
| CRM |
2022-04-25 |
169.690002 |
174.759995 |
169.229996 |
174.570007 |
7988900 |
| CRM |
2022-04-26 |
172.619995 |
173.720001 |
167.550003 |
170.080002 |
8073300 |
| CRM |
2022-04-27 |
171.0 |
177.229996 |
170.630005 |
174.679993 |
9644600 |
| CRM |
2022-04-28 |
181.410004 |
186.929993 |
178.979996 |
185.740005 |
10614800 |
| CRM |
2022-04-29 |
182.570007 |
185.360001 |
175.300003 |
175.940002 |
7110800 |
| CRM |
2022-05-02 |
175.089996 |
177.779999 |
173.119995 |
177.570007 |
6278400 |
| CRM |
2022-05-03 |
176.949997 |
180.389999 |
176.130005 |
178.360001 |
5047700 |
| CRM |
2022-05-04 |
179.710007 |
185.979996 |
174.740005 |
185.479996 |
7563100 |
| CRM |
2022-05-05 |
180.490005 |
182.240005 |
169.820007 |
172.300003 |
8379400 |
| CRM |
2022-05-06 |
169.490005 |
172.429993 |
165.580002 |
169.699997 |
7232700 |
| CRM |
2022-05-09 |
166.720001 |
170.289993 |
162.130005 |
163.600006 |
9997800 |
| CRM |
2022-05-10 |
167.419998 |
171.259995 |
163.279999 |
167.149994 |
8598700 |
| CRM |
2022-05-11 |
165.5 |
169.979996 |
160.830002 |
161.270004 |
7220100 |
| CRM |
2022-05-12 |
156.929993 |
166.850006 |
154.639999 |
160.419998 |
10187500 |
| CRM |
2022-05-13 |
163.550003 |
168.679993 |
162.009995 |
166.910004 |
6499700 |
| CRM |
2022-05-16 |
164.740005 |
166.110001 |
161.880005 |
164.119995 |
5065800 |
| CRM |
2022-05-17 |
167.330002 |
169.100006 |
158.270004 |
163.729996 |
7317700 |
| CRM |
2022-05-18 |
162.820007 |
164.520004 |
156.190002 |
157.330002 |
7454400 |
| CRM |
2022-05-19 |
155.229996 |
159.25 |
154.729996 |
155.600006 |
8382200 |
| CRM |
2022-05-20 |
158.740005 |
160.729996 |
154.550003 |
159.649994 |
9068700 |
| CRM |
2022-05-23 |
159.839996 |
160.729996 |
155.910004 |
160.320007 |
6148800 |
| CRM |
2022-05-24 |
157.770004 |
158.389999 |
154.550003 |
156.929993 |
6928400 |
| CRM |
2022-05-25 |
155.320007 |
161.889999 |
155.320007 |
159.649994 |
7436800 |
| CRM |
2022-05-26 |
159.690002 |
163.690002 |
157.570007 |
162.460007 |
6697700 |
| CRM |
2022-05-27 |
160.669998 |
165.229996 |
160.25 |
165.100006 |
7883600 |
| CRM |
2022-05-31 |
166.960007 |
167.279999 |
159.350006 |
160.240005 |
18114600 |
| CRM |
2022-06-01 |
178.009995 |
184.419998 |
174.369995 |
176.070007 |
37037400 |
| CRM |
2022-06-02 |
175.0 |
190.130005 |
174.699997 |
188.399994 |
19231200 |
| CRM |
2022-06-03 |
185.0 |
189.639999 |
183.800003 |
184.910004 |
9224000 |
| CRM |
2022-06-06 |
188.929993 |
190.419998 |
181.699997 |
182.869995 |
5811700 |
| CRM |
2022-06-07 |
181.710007 |
188.600006 |
181.710007 |
187.149994 |
6331100 |
| CRM |
2022-06-08 |
187.0 |
190.559998 |
185.389999 |
189.190002 |
6226200 |
| CRM |
2022-06-09 |
188.529999 |
192.679993 |
186.610001 |
187.110001 |
8467700 |
| CRM |
2022-06-10 |
183.630005 |
183.949997 |
177.199997 |
178.449997 |
7855800 |
| CRM |
2022-06-13 |
170.550003 |
172.679993 |
165.059998 |
166.029999 |
10726200 |
| CRM |
2022-06-14 |
168.729996 |
169.630005 |
162.149994 |
164.449997 |
8576200 |
| CRM |
2022-06-15 |
166.729996 |
171.5 |
164.679993 |
168.550003 |
7740700 |
| CRM |
2022-06-16 |
163.729996 |
166.899994 |
158.619995 |
159.850006 |
8090900 |
| CRM |
2022-06-17 |
158.559998 |
166.229996 |
158.169998 |
163.259995 |
13074600 |
| CRM |
2022-06-21 |
165.050003 |
169.350006 |
164.899994 |
166.830002 |
6736800 |
| CRM |
2022-06-22 |
164.699997 |
170.449997 |
164.210007 |
167.449997 |
5864500 |
| CRM |
2022-06-23 |
169.089996 |
173.389999 |
167.119995 |
173.050003 |
7258000 |
| CRM |
2022-06-24 |
177.720001 |
186.410004 |
176.550003 |
185.919998 |
12107100 |
| CRM |
2022-06-27 |
186.110001 |
186.580002 |
180.470001 |
181.309998 |
6170600 |
| CRM |
2022-06-28 |
180.289993 |
182.330002 |
171.440002 |
171.460007 |
6668600 |
| CRM |
2022-06-29 |
172.5 |
173.779999 |
168.059998 |
170.610001 |
5430400 |
| CRM |
2022-06-30 |
165.050003 |
167.5 |
161.110001 |
165.039993 |
9539400 |
| CRM |
2022-07-01 |
164.759995 |
169.149994 |
164.050003 |
168.199997 |
4561600 |
| CRM |
2022-07-05 |
166.100006 |
172.350006 |
164.610001 |
172.199997 |
4614200 |
| CRM |
2022-07-06 |
173.520004 |
175.059998 |
170.830002 |
172.729996 |
4085100 |
| CRM |
2022-07-07 |
174.169998 |
176.940002 |
173.169998 |
176.639999 |
4000100 |
| CRM |
2022-07-08 |
174.050003 |
176.610001 |
172.839996 |
175.5 |
2869200 |
| CRM |
2022-07-11 |
174.0 |
176.320007 |
171.259995 |
174.360001 |
3689300 |
| CRM |
2022-07-12 |
172.210007 |
173.380005 |
164.350006 |
166.330002 |
7073000 |
| CRM |
2022-07-13 |
162.410004 |
165.839996 |
161.169998 |
163.490005 |
6225900 |
| CRM |
2022-07-14 |
161.029999 |
161.710007 |
157.649994 |
161.039993 |
6096100 |
| CRM |
2022-07-15 |
163.710007 |
167.610001 |
162.220001 |
167.380005 |
6037700 |
| CRM |
2022-07-18 |
168.949997 |
172.639999 |
167.110001 |
167.889999 |
3818200 |
| CRM |
2022-07-19 |
170.919998 |
174.100006 |
167.809998 |
173.809998 |
4373400 |
| CRM |
2022-07-20 |
176.100006 |
183.5 |
175.610001 |
182.449997 |
5654000 |
| CRM |
2022-07-21 |
180.660004 |
185.529999 |
179.910004 |
185.350006 |
3886000 |
| CRM |
2022-07-22 |
185.070007 |
187.559998 |
180.929993 |
182.470001 |
3804700 |
| CRM |
2022-07-25 |
181.830002 |
181.990005 |
175.080002 |
177.289993 |
4407900 |
| CRM |
2022-07-26 |
177.110001 |
177.130005 |
169.759995 |
170.460007 |
3886500 |
| CRM |
2022-07-27 |
174.860001 |
182.229996 |
174.350006 |
180.300003 |
4960900 |
| CRM |
2022-07-28 |
178.410004 |
181.880005 |
175.929993 |
181.289993 |
4562100 |
| CRM |
2022-07-29 |
181.820007 |
184.419998 |
180.220001 |
184.020004 |
4751400 |
| CRM |
2022-08-01 |
181.300003 |
185.179993 |
179.759995 |
182.979996 |
3997100 |
| CRM |
2022-08-02 |
180.809998 |
185.139999 |
179.429993 |
183.789993 |
4317900 |
| CRM |
2022-08-03 |
185.529999 |
190.679993 |
185.369995 |
189.649994 |
5786300 |
| CRM |
2022-08-04 |
188.559998 |
191.580002 |
187.25 |
191.270004 |
3759700 |
| CRM |
2022-08-05 |
187.0 |
191.800003 |
186.279999 |
190.169998 |
4090300 |
| CRM |
2022-08-08 |
191.089996 |
194.369995 |
189.080002 |
189.75 |
3396800 |
| CRM |
2022-08-09 |
186.300003 |
187.130005 |
179.820007 |
182.240005 |
5851700 |
| CRM |
2022-08-10 |
188.160004 |
189.570007 |
186.210007 |
188.610001 |
4179200 |
| CRM |
2022-08-11 |
192.130005 |
192.5 |
186.320007 |
186.729996 |
4175100 |
| CRM |
2022-08-12 |
186.630005 |
190.020004 |
185.509995 |
189.889999 |
3846200 |
| CRM |
2022-08-15 |
189.050003 |
192.110001 |
188.899994 |
191.059998 |
2768500 |
| CRM |
2022-08-16 |
189.550003 |
190.850006 |
186.360001 |
189.589996 |
3835900 |
| CRM |
2022-08-17 |
187.720001 |
189.429993 |
186.470001 |
187.960007 |
3181300 |
| CRM |
2022-08-18 |
188.419998 |
188.570007 |
186.610001 |
187.929993 |
2791600 |
| CRM |
2022-08-19 |
185.220001 |
185.440002 |
181.580002 |
183.770004 |
4346100 |
| CRM |
2022-08-22 |
180.0 |
180.589996 |
176.059998 |
176.979996 |
5182900 |
| CRM |
2022-08-23 |
175.880005 |
178.110001 |
174.910004 |
176.0 |
5076800 |
| CRM |
2022-08-24 |
176.669998 |
181.229996 |
176.059998 |
180.009995 |
11438800 |
| CRM |
2022-08-25 |
168.580002 |
174.139999 |
165.559998 |
173.910004 |
24025600 |
| CRM |
2022-08-26 |
173.960007 |
176.300003 |
164.630005 |
165.229996 |
11074700 |
| CRM |
2022-08-29 |
164.279999 |
165.820007 |
160.050003 |
160.210007 |
9329900 |
| CRM |
2022-08-30 |
162.139999 |
163.850006 |
158.380005 |
159.669998 |
8079400 |
| CRM |
2022-08-31 |
159.789993 |
161.210007 |
155.970001 |
156.119995 |
9166100 |
| CRM |
2022-09-01 |
154.869995 |
155.330002 |
150.869995 |
153.529999 |
9924000 |
| CRM |
2022-09-02 |
156.460007 |
158.669998 |
152.960007 |
153.690002 |
7315700 |
| CRM |
2022-09-06 |
152.880005 |
154.429993 |
150.820007 |
151.720001 |
6373700 |
| CRM |
2022-09-07 |
151.289993 |
154.059998 |
150.479996 |
153.279999 |
6211400 |
| CRM |
2022-09-08 |
152.320007 |
157.029999 |
151.779999 |
156.899994 |
6659200 |
| CRM |
2022-09-09 |
158.600006 |
163.289993 |
158.470001 |
162.589996 |
5642300 |
| CRM |
2022-09-12 |
163.690002 |
165.660004 |
162.740005 |
165.630005 |
6353400 |
| CRM |
2022-09-13 |
158.25 |
161.259995 |
157.809998 |
158.100006 |
5463200 |
| CRM |
2022-09-14 |
158.589996 |
161.649994 |
158.009995 |
160.279999 |
6037300 |
| CRM |
2022-09-15 |
156.800003 |
159.839996 |
154.309998 |
154.779999 |
7012200 |
| CRM |
2022-09-16 |
151.919998 |
152.210007 |
149.559998 |
151.509995 |
9882300 |
| CRM |
2022-09-19 |
150.710007 |
153.539993 |
150.399994 |
152.830002 |
4874800 |
| CRM |
2022-09-20 |
151.0 |
151.580002 |
148.850006 |
149.800003 |
5505700 |
| CRM |
2022-09-21 |
151.220001 |
153.300003 |
147.509995 |
147.630005 |
6164400 |
| CRM |
2022-09-22 |
149.509995 |
152.860001 |
149.149994 |
150.149994 |
12405100 |
| CRM |
2022-09-23 |
148.070007 |
149.839996 |
144.789993 |
147.009995 |
9175800 |
| CRM |
2022-09-26 |
147.0 |
151.190002 |
145.350006 |
146.320007 |
7862400 |
| CRM |
2022-09-27 |
148.369995 |
150.610001 |
146.259995 |
148.889999 |
7046600 |
| CRM |
2022-09-28 |
146.0 |
150.880005 |
145.669998 |
150.169998 |
7908400 |
| CRM |
2022-09-29 |
148.449997 |
148.979996 |
145.009995 |
146.809998 |
8602500 |
| CRM |
2022-09-30 |
146.009995 |
148.630005 |
143.75 |
143.839996 |
7575600 |
| CRM |
2022-10-03 |
144.979996 |
148.960007 |
143.899994 |
147.899994 |
6819900 |
| CRM |
2022-10-04 |
151.699997 |
157.419998 |
151.220001 |
155.729996 |
8017900 |
| CRM |
2022-10-05 |
152.199997 |
156.960007 |
151.940002 |
156.229996 |
4256200 |
| CRM |
2022-10-06 |
155.720001 |
158.25 |
154.440002 |
155.460007 |
3853900 |
| CRM |
2022-10-07 |
151.800003 |
153.169998 |
149.270004 |
150.289993 |
5956700 |
| CRM |
2022-10-10 |
150.619995 |
150.960007 |
144.580002 |
145.639999 |
5497800 |
| CRM |
2022-10-11 |
144.509995 |
144.970001 |
139.520004 |
142.570007 |
7415000 |
| CRM |
2022-10-12 |
142.309998 |
143.440002 |
139.580002 |
142.289993 |
5707100 |
| CRM |
2022-10-13 |
138.960007 |
146.339996 |
137.589996 |
145.440002 |
6548600 |
| CRM |
2022-10-14 |
147.330002 |
147.699997 |
142.0 |
142.220001 |
5736300 |
| CRM |
2022-10-17 |
146.070007 |
149.0 |
145.940002 |
147.179993 |
6288200 |
| CRM |
2022-10-18 |
156.449997 |
158.970001 |
151.899994 |
153.529999 |
16354800 |
| CRM |
2022-10-19 |
151.860001 |
155.949997 |
150.639999 |
153.669998 |
6220500 |
| CRM |
2022-10-20 |
155.0 |
161.300003 |
153.600006 |
157.5 |
9203400 |
| CRM |
2022-10-21 |
157.5 |
160.429993 |
154.820007 |
160.169998 |
8335500 |
| CRM |
2022-10-24 |
161.179993 |
161.570007 |
158.399994 |
160.649994 |
6259200 |
| CRM |
2022-10-25 |
161.699997 |
166.029999 |
161.690002 |
165.270004 |
5804500 |
| CRM |
2022-10-26 |
159.800003 |
164.119995 |
158.699997 |
159.910004 |
6617500 |
| CRM |
2022-10-27 |
161.800003 |
164.660004 |
159.320007 |
159.75 |
4987700 |
| CRM |
2022-10-28 |
159.509995 |
163.089996 |
158.169998 |
163.020004 |
5055400 |
| CRM |
2022-10-31 |
162.119995 |
164.0 |
161.0 |
162.589996 |
4878100 |
| CRM |
2022-11-01 |
165.0 |
165.699997 |
159.639999 |
159.820007 |
4545900 |
| CRM |
2022-11-02 |
159.509995 |
159.770004 |
149.960007 |
150.009995 |
7238200 |
| CRM |
2022-11-03 |
149.0 |
150.419998 |
146.130005 |
146.330002 |
5999400 |
| CRM |
2022-11-04 |
146.5 |
146.949997 |
136.039993 |
139.770004 |
14265300 |
| CRM |
2022-11-07 |
140.619995 |
144.929993 |
138.770004 |
144.589996 |
7379900 |
| CRM |
2022-11-08 |
145.089996 |
151.559998 |
145.080002 |
147.100006 |
9101800 |
| CRM |
2022-11-09 |
145.850006 |
146.330002 |
141.940002 |
142.059998 |
5588500 |
| CRM |
2022-11-10 |
151.0 |
156.369995 |
149.729996 |
156.300003 |
8777900 |
| CRM |
2022-11-11 |
156.490005 |
159.919998 |
155.580002 |
157.729996 |
7382500 |
| CRM |
2022-11-14 |
155.820007 |
160.160004 |
154.649994 |
158.660004 |
6580100 |
| CRM |
2022-11-15 |
162.679993 |
165.25 |
160.75 |
162.070007 |
8116100 |
| CRM |
2022-11-16 |
160.0 |
160.820007 |
153.830002 |
155.119995 |
6454700 |
| CRM |
2022-11-17 |
150.190002 |
151.759995 |
148.339996 |
149.690002 |
7357900 |
| CRM |
2022-11-18 |
151.839996 |
152.320007 |
145.649994 |
148.039993 |
7555700 |
| CRM |
2022-11-21 |
146.020004 |
147.339996 |
143.399994 |
144.850006 |
8015900 |
| CRM |
2022-11-22 |
145.199997 |
149.380005 |
142.919998 |
149.25 |
7017700 |
| CRM |
2022-11-23 |
147.619995 |
152.910004 |
147.550003 |
152.240005 |
5558900 |
| CRM |
2022-11-25 |
152.070007 |
154.039993 |
151.380005 |
153.350006 |
3023700 |
| CRM |
2022-11-28 |
152.0 |
155.320007 |
152.0 |
153.690002 |
7931700 |
| CRM |
2022-11-29 |
152.720001 |
154.020004 |
151.259995 |
151.679993 |
6398100 |
| CRM |
2022-11-30 |
150.75 |
160.25 |
150.130005 |
160.25 |
14591500 |
| CRM |
2022-12-01 |
147.550003 |
147.589996 |
142.080002 |
147.0 |
33721500 |
| CRM |
2022-12-02 |
144.289993 |
145.210007 |
142.779999 |
144.559998 |
15086700 |
| CRM |
2022-12-05 |
142.800003 |
144.389999 |
132.880005 |
133.929993 |
20294600 |
| CRM |
2022-12-06 |
132.710007 |
134.550003 |
130.910004 |
133.270004 |
16981800 |
| CRM |
2022-12-07 |
132.5 |
133.75 |
130.020004 |
130.479996 |
12915900 |
| CRM |
2022-12-08 |
128.429993 |
131.460007 |
127.019997 |
130.130005 |
15156900 |
| CRM |
2022-12-09 |
129.740005 |
133.369995 |
128.360001 |
131.110001 |
10287500 |
| CRM |
2022-12-12 |
131.100006 |
134.089996 |
130.949997 |
133.110001 |
11852400 |
| CRM |
2022-12-13 |
137.389999 |
139.880005 |
134.039993 |
135.619995 |
12579800 |
| CRM |
2022-12-14 |
135.009995 |
137.270004 |
133.229996 |
134.75 |
9611800 |
| CRM |
2022-12-15 |
131.669998 |
134.119995 |
129.679993 |
130.440002 |
10807300 |
| CRM |
2022-12-16 |
128.919998 |
129.880005 |
126.889999 |
128.270004 |
15464700 |
| CRM |
2022-12-19 |
127.769997 |
129.580002 |
127.199997 |
129.009995 |
9441400 |
| CRM |
2022-12-20 |
127.5 |
129.990005 |
127.190002 |
128.449997 |
8455500 |
| CRM |
2022-12-21 |
127.959999 |
132.160004 |
126.599998 |
130.300003 |
9313200 |
| CRM |
2022-12-22 |
128.669998 |
129.539993 |
126.339996 |
129.190002 |
9968600 |
| CRM |
2022-12-23 |
128.729996 |
129.860001 |
127.589996 |
129.440002 |
5821300 |
| CRM |
2022-12-27 |
128.559998 |
131.75 |
127.650002 |
130.660004 |
8300800 |
| CRM |
2022-12-28 |
129.710007 |
131.139999 |
128.169998 |
128.470001 |
6249800 |
| CRM |
2022-12-29 |
129.699997 |
132.949997 |
129.5 |
132.539993 |
7628800 |
| CSCO |
2010-01-04 |
24.110001 |
24.84 |
24.01 |
24.690001 |
59853700 |
| CSCO |
2010-01-05 |
24.6 |
24.73 |
24.379999 |
24.58 |
45124500 |
| CSCO |
2010-01-06 |
24.540001 |
24.74 |
24.34 |
24.42 |
35715700 |
| CSCO |
2010-01-07 |
24.299999 |
24.57 |
24.17 |
24.530001 |
31531200 |
| CSCO |
2010-01-08 |
24.379999 |
24.700001 |
24.25 |
24.66 |
39115900 |
| CSCO |
2010-01-11 |
24.639999 |
24.889999 |
24.41 |
24.59 |
35852900 |
| CSCO |
2010-01-12 |
24.440001 |
24.5 |
24.08 |
24.200001 |
35780400 |
| CSCO |
2010-01-13 |
24.280001 |
24.700001 |
24.200001 |
24.639999 |
43683900 |
| CSCO |
2010-01-14 |
24.58 |
25.08 |
24.52 |
24.950001 |
52302100 |
| CSCO |
2010-01-15 |
25.0 |
25.1 |
24.299999 |
24.4 |
51648100 |
| CSCO |
2010-01-19 |
24.540001 |
24.879999 |
24.5 |
24.85 |
37607500 |
| CSCO |
2010-01-20 |
24.620001 |
24.73 |
24.120001 |
24.41 |
42125400 |
| CSCO |
2010-01-21 |
24.51 |
24.65 |
23.860001 |
23.98 |
54767500 |
| CSCO |
2010-01-22 |
23.84 |
23.93 |
22.870001 |
22.969999 |
70424300 |
| CSCO |
2010-01-25 |
23.1 |
23.18 |
22.74 |
22.99 |
51288800 |
| CSCO |
2010-01-26 |
22.799999 |
23.200001 |
22.639999 |
22.9 |
55312800 |
| CSCO |
2010-01-27 |
22.889999 |
23.26 |
22.76 |
23.15 |
51802900 |
| CSCO |
2010-01-28 |
23.18 |
23.219999 |
22.35 |
22.52 |
63620000 |
| CSCO |
2010-01-29 |
22.950001 |
23.129999 |
22.440001 |
22.469999 |
73431900 |
| CSCO |
2010-02-01 |
22.65 |
22.940001 |
22.379999 |
22.73 |
54386100 |
| CSCO |
2010-02-02 |
22.809999 |
23.110001 |
22.51 |
23.02 |
54108900 |
| CSCO |
2010-02-03 |
23.16 |
23.25 |
22.85 |
23.07 |
80035500 |
| CSCO |
2010-02-04 |
23.41 |
23.77 |
23.1 |
23.16 |
126098600 |
| CSCO |
2010-02-05 |
23.299999 |
23.879999 |
23.16 |
23.700001 |
99148600 |
| CSCO |
2010-02-08 |
23.780001 |
23.9 |
23.48 |
23.5 |
69909000 |
| CSCO |
2010-02-09 |
23.799999 |
24.0 |
23.58 |
23.889999 |
60331600 |
| CSCO |
2010-02-10 |
23.860001 |
24.0 |
23.620001 |
23.76 |
50574100 |
| CSCO |
2010-02-11 |
23.67 |
23.99 |
23.540001 |
23.93 |
42458500 |
| CSCO |
2010-02-12 |
23.719999 |
23.799999 |
23.51 |
23.76 |
56455000 |
| CSCO |
2010-02-16 |
23.959999 |
24.0 |
23.799999 |
24.0 |
46758200 |
| CSCO |
2010-02-17 |
23.99 |
24.09 |
23.74 |
24.07 |
48505500 |
| CSCO |
2010-02-18 |
24.049999 |
24.360001 |
23.9 |
24.280001 |
41154700 |
| CSCO |
2010-02-19 |
24.129999 |
24.379999 |
24.059999 |
24.360001 |
38781900 |
| CSCO |
2010-02-22 |
24.389999 |
24.459999 |
24.15 |
24.299999 |
31374800 |
| CSCO |
2010-02-23 |
24.16 |
24.23 |
23.83 |
24.049999 |
36286000 |
| CSCO |
2010-02-24 |
24.09 |
24.450001 |
24.09 |
24.34 |
33182100 |
| CSCO |
2010-02-25 |
24.0 |
24.389999 |
23.870001 |
24.33 |
37112100 |
| CSCO |
2010-02-26 |
24.360001 |
24.459999 |
24.209999 |
24.33 |
30719800 |
| CSCO |
2010-03-01 |
24.33 |
24.65 |
24.32 |
24.6 |
41777800 |
| CSCO |
2010-03-02 |
24.66 |
24.75 |
24.440001 |
24.610001 |
51403800 |
| CSCO |
2010-03-03 |
24.700001 |
24.93 |
24.6 |
24.84 |
50693400 |
| CSCO |
2010-03-04 |
24.84 |
24.98 |
24.66 |
24.950001 |
40262000 |
| CSCO |
2010-03-05 |
24.969999 |
25.24 |
24.92 |
25.209999 |
57057100 |
| CSCO |
2010-03-08 |
25.309999 |
26.360001 |
25.26 |
26.129999 |
116178200 |
| CSCO |
2010-03-09 |
26.33 |
26.48 |
25.700001 |
26.129999 |
160887600 |
| CSCO |
2010-03-10 |
25.85 |
26.059999 |
25.75 |
25.870001 |
69660800 |
| CSCO |
2010-03-11 |
25.790001 |
25.98 |
25.719999 |
25.969999 |
37340500 |
| CSCO |
2010-03-12 |
26.0 |
26.030001 |
25.780001 |
25.879999 |
31167200 |
| CSCO |
2010-03-15 |
25.76 |
26.09 |
25.74 |
26.08 |
36759300 |
| CSCO |
2010-03-16 |
26.030001 |
26.34 |
26.01 |
26.15 |
53887500 |
| CSCO |
2010-03-17 |
26.200001 |
26.4 |
26.18 |
26.26 |
32456000 |
| CSCO |
2010-03-18 |
26.24 |
26.43 |
26.219999 |
26.34 |
27088000 |
| CSCO |
2010-03-19 |
26.370001 |
26.440001 |
26.07 |
26.15 |
55661800 |
| CSCO |
2010-03-22 |
25.92 |
26.379999 |
25.889999 |
26.280001 |
31899500 |
| CSCO |
2010-03-23 |
26.190001 |
26.75 |
26.17 |
26.639999 |
48863100 |
| CSCO |
2010-03-24 |
26.559999 |
26.620001 |
26.440001 |
26.450001 |
35293400 |
| CSCO |
2010-03-25 |
26.66 |
26.85 |
26.42 |
26.43 |
35137800 |
| CSCO |
2010-03-26 |
26.440001 |
26.75 |
26.34 |
26.469999 |
37524500 |
| CSCO |
2010-03-29 |
26.610001 |
26.690001 |
26.450001 |
26.51 |
30387800 |
| CSCO |
2010-03-30 |
26.639999 |
26.709999 |
26.34 |
26.65 |
32975900 |
| CSCO |
2010-03-31 |
26.52 |
26.610001 |
25.959999 |
26.030001 |
54745100 |
| CSCO |
2010-04-01 |
26.200001 |
26.299999 |
25.66 |
25.83 |
56193700 |
| CSCO |
2010-04-05 |
25.870001 |
26.24 |
25.799999 |
26.17 |
34804200 |
| CSCO |
2010-04-06 |
26.129999 |
26.379999 |
26.049999 |
26.219999 |
31121900 |
| CSCO |
2010-04-07 |
26.1 |
26.59 |
26.1 |
26.34 |
43837800 |
| CSCO |
2010-04-08 |
26.280001 |
26.389999 |
26.0 |
26.280001 |
38623400 |
| CSCO |
2010-04-09 |
26.280001 |
26.639999 |
26.219999 |
26.6 |
34610800 |
| CSCO |
2010-04-12 |
26.57 |
26.74 |
26.49 |
26.530001 |
28374400 |
| CSCO |
2010-04-13 |
26.450001 |
26.5 |
26.17 |
26.440001 |
42863900 |
| CSCO |
2010-04-14 |
26.629999 |
26.93 |
26.559999 |
26.879999 |
44610100 |
| CSCO |
2010-04-15 |
27.0 |
27.25 |
26.950001 |
27.209999 |
47016500 |
| CSCO |
2010-04-16 |
27.15 |
27.440001 |
26.790001 |
26.98 |
68523400 |
| CSCO |
2010-04-19 |
26.93 |
27.110001 |
26.549999 |
27.07 |
43888900 |
| CSCO |
2010-04-20 |
27.190001 |
27.450001 |
27.059999 |
27.18 |
47166000 |
| CSCO |
2010-04-21 |
27.17 |
27.4 |
27.120001 |
27.24 |
42737800 |
| CSCO |
2010-04-22 |
27.08 |
27.370001 |
26.719999 |
27.32 |
44843600 |
| CSCO |
2010-04-23 |
27.379999 |
27.51 |
27.209999 |
27.469999 |
39305500 |
| CSCO |
2010-04-26 |
27.58 |
27.700001 |
27.48 |
27.57 |
35663400 |
| CSCO |
2010-04-27 |
27.41 |
27.58 |
26.73 |
27.01 |
57167400 |
| CSCO |
2010-04-28 |
27.110001 |
27.379999 |
26.82 |
27.040001 |
54475300 |
| CSCO |
2010-04-29 |
27.1 |
27.639999 |
27.1 |
27.530001 |
41865500 |
| CSCO |
2010-04-30 |
27.68 |
27.74 |
26.92 |
26.93 |
41886700 |
| CSCO |
2010-05-03 |
27.030001 |
27.690001 |
27.01 |
27.540001 |
44974900 |
| CSCO |
2010-05-04 |
27.24 |
27.25 |
26.4 |
26.559999 |
52347200 |
| CSCO |
2010-05-05 |
26.309999 |
26.82 |
26.15 |
26.549999 |
49889300 |
| CSCO |
2010-05-06 |
26.4 |
26.65 |
23.23 |
25.49 |
97908000 |
| CSCO |
2010-05-07 |
25.52 |
25.639999 |
24.33 |
24.709999 |
95894500 |
| CSCO |
2010-05-10 |
26.120001 |
26.530001 |
25.9 |
26.129999 |
74912200 |
| CSCO |
2010-05-11 |
26.059999 |
26.77 |
25.82 |
25.959999 |
53718000 |
| CSCO |
2010-05-12 |
26.219999 |
26.799999 |
26.190001 |
26.74 |
66161700 |
| CSCO |
2010-05-13 |
26.09 |
26.1 |
25.370001 |
25.530001 |
143656300 |
| CSCO |
2010-05-14 |
25.26 |
25.299999 |
24.690001 |
24.940001 |
82159400 |
| CSCO |
2010-05-17 |
24.969999 |
24.98 |
24.26 |
24.870001 |
72483200 |
| CSCO |
2010-05-18 |
25.0 |
25.02 |
24.18 |
24.360001 |
59688900 |
| CSCO |
2010-05-19 |
24.23 |
24.52 |
23.969999 |
24.26 |
62394300 |
| CSCO |
2010-05-20 |
23.559999 |
23.889999 |
23.129999 |
23.309999 |
97381300 |
| CSCO |
2010-05-21 |
22.67 |
23.51 |
22.559999 |
23.459999 |
88178000 |
| CSCO |
2010-05-24 |
23.459999 |
23.700001 |
23.129999 |
23.370001 |
48173300 |
| CSCO |
2010-05-25 |
22.73 |
23.309999 |
22.6 |
23.309999 |
64859000 |
| CSCO |
2010-05-26 |
23.559999 |
23.75 |
22.84 |
22.889999 |
72466100 |
| CSCO |
2010-05-27 |
23.389999 |
23.68 |
23.02 |
23.67 |
59790400 |
| CSCO |
2010-05-28 |
23.52 |
23.57 |
22.99 |
23.16 |
56435900 |
| CSCO |
2010-06-01 |
22.940001 |
23.48 |
22.92 |
23.0 |
56341200 |
| CSCO |
2010-06-02 |
23.07 |
23.370001 |
22.74 |
23.35 |
45748300 |
| CSCO |
2010-06-03 |
23.49 |
23.77 |
23.27 |
23.719999 |
49009800 |
| CSCO |
2010-06-04 |
23.32 |
23.549999 |
22.76 |
22.959999 |
60603900 |
| CSCO |
2010-06-07 |
23.01 |
23.290001 |
22.68 |
22.76 |
50257700 |
| CSCO |
2010-06-08 |
22.91 |
23.0 |
22.52 |
22.959999 |
71516900 |
| CSCO |
2010-06-09 |
23.02 |
23.450001 |
22.74 |
22.780001 |
47727700 |
| CSCO |
2010-06-10 |
23.0 |
23.1 |
22.51 |
22.77 |
98936100 |
| CSCO |
2010-06-11 |
22.530001 |
22.99 |
22.52 |
22.91 |
56318300 |
| CSCO |
2010-06-14 |
23.08 |
23.280001 |
22.73 |
22.76 |
57270100 |
| CSCO |
2010-06-15 |
22.82 |
23.450001 |
22.799999 |
23.33 |
77834700 |
| CSCO |
2010-06-16 |
23.110001 |
23.780001 |
23.09 |
23.290001 |
73638000 |
| CSCO |
2010-06-17 |
23.49 |
23.5 |
23.049999 |
23.17 |
52811800 |
| CSCO |
2010-06-18 |
23.280001 |
23.65 |
23.15 |
23.49 |
52422500 |
| CSCO |
2010-06-21 |
23.84 |
23.940001 |
23.129999 |
23.34 |
54836700 |
| CSCO |
2010-06-22 |
23.32 |
23.65 |
22.92 |
22.969999 |
42148200 |
| CSCO |
2010-06-23 |
23.110001 |
23.139999 |
22.639999 |
22.860001 |
54086100 |
| CSCO |
2010-06-24 |
22.68 |
22.98 |
22.469999 |
22.57 |
58002300 |
| CSCO |
2010-06-25 |
22.59 |
22.67 |
22.110001 |
22.18 |
76899200 |
| CSCO |
2010-06-28 |
22.299999 |
22.75 |
22.290001 |
22.42 |
43365000 |
| CSCO |
2010-06-29 |
22.15 |
22.190001 |
21.4 |
21.620001 |
68951400 |
| CSCO |
2010-06-30 |
21.52 |
21.73 |
21.24 |
21.309999 |
57128000 |
| CSCO |
2010-07-01 |
21.200001 |
21.49 |
20.93 |
21.26 |
66345400 |
| CSCO |
2010-07-02 |
21.209999 |
21.309999 |
20.99 |
21.129999 |
46262200 |
| CSCO |
2010-07-06 |
21.42 |
21.67 |
21.049999 |
21.34 |
51187800 |
| CSCO |
2010-07-07 |
21.49 |
22.49 |
21.450001 |
22.48 |
70496900 |
| CSCO |
2010-07-08 |
22.67 |
22.790001 |
22.15 |
22.549999 |
55310300 |
| CSCO |
2010-07-09 |
22.549999 |
22.809999 |
22.43 |
22.700001 |
41488800 |
| CSCO |
2010-07-12 |
22.610001 |
22.98 |
22.610001 |
22.860001 |
30563100 |
| CSCO |
2010-07-13 |
23.040001 |
23.280001 |
22.99 |
23.09 |
45007700 |
| CSCO |
2010-07-14 |
23.43 |
23.889999 |
23.389999 |
23.74 |
61467200 |
| CSCO |
2010-07-15 |
23.700001 |
23.959999 |
23.42 |
23.92 |
51771300 |
| CSCO |
2010-07-16 |
23.870001 |
23.870001 |
22.610001 |
22.75 |
77069000 |
| CSCO |
2010-07-19 |
22.870001 |
23.030001 |
22.549999 |
22.73 |
54701900 |
| CSCO |
2010-07-20 |
22.27 |
23.08 |
22.049999 |
23.049999 |
66161600 |
| CSCO |
2010-07-21 |
23.059999 |
23.219999 |
22.4 |
22.559999 |
45752100 |
| CSCO |
2010-07-22 |
22.73 |
23.360001 |
22.73 |
23.27 |
57947100 |
| CSCO |
2010-07-23 |
23.16 |
23.41 |
23.01 |
23.35 |
39345400 |
| CSCO |
2010-07-26 |
23.32 |
23.610001 |
23.200001 |
23.610001 |
38325000 |
| CSCO |
2010-07-27 |
23.68 |
23.719999 |
23.200001 |
23.299999 |
47984200 |
| CSCO |
2010-07-28 |
23.290001 |
23.620001 |
23.25 |
23.389999 |
41757900 |
| CSCO |
2010-07-29 |
23.530001 |
26.0 |
22.959999 |
23.209999 |
37489200 |
| CSCO |
2010-07-30 |
23.02 |
23.4 |
22.879999 |
23.07 |
42185400 |
| CSCO |
2010-08-02 |
23.43 |
23.940001 |
23.4 |
23.799999 |
43032200 |
| CSCO |
2010-08-03 |
23.84 |
23.889999 |
23.620001 |
23.82 |
27135900 |
| CSCO |
2010-08-04 |
23.790001 |
24.25 |
23.780001 |
24.139999 |
48329300 |
| CSCO |
2010-08-05 |
24.030001 |
24.18 |
23.83 |
24.17 |
30206900 |
| CSCO |
2010-08-06 |
23.92 |
24.17 |
23.6 |
24.07 |
40439300 |
| CSCO |
2010-08-09 |
24.209999 |
24.870001 |
24.200001 |
24.77 |
64011100 |
| CSCO |
2010-08-10 |
24.459999 |
24.59 |
24.16 |
24.309999 |
59163700 |
| CSCO |
2010-08-11 |
23.860001 |
23.950001 |
23.450001 |
23.73 |
71535700 |
| CSCO |
2010-08-12 |
21.42 |
21.610001 |
21.0 |
21.360001 |
227307900 |
| CSCO |
2010-08-13 |
21.51 |
21.58 |
21.25 |
21.360001 |
67924100 |
| CSCO |
2010-08-16 |
21.24 |
22.120001 |
21.219999 |
21.91 |
88596200 |
| CSCO |
2010-08-17 |
22.07 |
22.290001 |
21.950001 |
22.049999 |
82948700 |
| CSCO |
2010-08-18 |
22.040001 |
22.51 |
22.02 |
22.41 |
73044200 |
| CSCO |
2010-08-19 |
22.34 |
22.5 |
22.01 |
22.219999 |
71331800 |
| CSCO |
2010-08-20 |
22.190001 |
22.41 |
22.129999 |
22.23 |
54657100 |
| CSCO |
2010-08-23 |
22.469999 |
22.48 |
21.65 |
21.68 |
49300700 |
| CSCO |
2010-08-24 |
21.43 |
21.450001 |
21.1 |
21.129999 |
74151900 |
| CSCO |
2010-08-25 |
20.99 |
21.35 |
20.82 |
21.209999 |
54311000 |
| CSCO |
2010-08-26 |
21.18 |
21.309999 |
20.690001 |
20.700001 |
53499700 |
| CSCO |
2010-08-27 |
20.84 |
20.940001 |
20.360001 |
20.809999 |
62116800 |
| CSCO |
2010-08-30 |
20.799999 |
20.889999 |
20.290001 |
20.32 |
58983000 |
| CSCO |
2010-08-31 |
20.110001 |
20.370001 |
19.82 |
19.99 |
94440300 |
| CSCO |
2010-09-01 |
20.35 |
20.700001 |
20.25 |
20.26 |
80173000 |
| CSCO |
2010-09-02 |
20.48 |
20.700001 |
20.309999 |
20.52 |
59439000 |
| CSCO |
2010-09-03 |
20.969999 |
21.129999 |
20.76 |
21.040001 |
54485200 |
| CSCO |
2010-09-07 |
20.9 |
20.99 |
20.530001 |
20.58 |
60556800 |
| CSCO |
2010-09-08 |
20.68 |
20.889999 |
20.549999 |
20.639999 |
40603000 |
| CSCO |
2010-09-09 |
20.959999 |
21.049999 |
20.58 |
20.610001 |
43601000 |
| CSCO |
2010-09-10 |
20.629999 |
20.68 |
20.32 |
20.620001 |
48400600 |
| CSCO |
2010-09-13 |
20.92 |
21.34 |
20.860001 |
21.26 |
62445900 |
| CSCO |
2010-09-14 |
21.360001 |
22.17 |
21.209999 |
21.450001 |
109222400 |
| CSCO |
2010-09-15 |
21.540001 |
21.860001 |
21.49 |
21.59 |
60902400 |
| CSCO |
2010-09-16 |
21.58 |
21.959999 |
21.52 |
21.93 |
47579200 |
| CSCO |
2010-09-17 |
22.07 |
22.120001 |
21.77 |
21.860001 |
54756000 |
| CSCO |
2010-09-20 |
21.969999 |
21.99 |
21.639999 |
21.75 |
55723700 |
| CSCO |
2010-09-21 |
21.780001 |
21.959999 |
21.370001 |
21.639999 |
69743300 |
| CSCO |
2010-09-22 |
21.67 |
21.889999 |
21.4 |
21.67 |
49272200 |
| CSCO |
2010-09-23 |
21.549999 |
21.809999 |
21.43 |
21.530001 |
36037000 |
| CSCO |
2010-09-24 |
21.84 |
22.25 |
21.75 |
22.09 |
54235100 |
| CSCO |
2010-09-27 |
22.01 |
22.309999 |
21.860001 |
22.110001 |
48649000 |
| CSCO |
2010-09-28 |
22.0 |
22.110001 |
21.450001 |
21.860001 |
64748400 |
| CSCO |
2010-09-29 |
21.629999 |
21.91 |
21.559999 |
21.870001 |
46307300 |
| CSCO |
2010-09-30 |
22.049999 |
22.280001 |
21.67 |
21.9 |
56848900 |
| CSCO |
2010-10-01 |
22.120001 |
22.219999 |
21.780001 |
21.91 |
42184000 |
| CSCO |
2010-10-04 |
21.809999 |
22.0 |
21.5 |
21.76 |
31731200 |
| CSCO |
2010-10-05 |
22.02 |
22.120001 |
21.77 |
21.99 |
59683800 |
| CSCO |
2010-10-06 |
22.030001 |
22.4 |
22.01 |
22.299999 |
52793100 |
| CSCO |
2010-10-07 |
22.469999 |
22.5 |
22.110001 |
22.389999 |
37842400 |
| CSCO |
2010-10-08 |
22.370001 |
22.52 |
22.09 |
22.48 |
37806400 |
| CSCO |
2010-10-11 |
22.48 |
22.65 |
22.379999 |
22.469999 |
28434500 |
| CSCO |
2010-10-12 |
22.379999 |
22.75 |
22.27 |
22.620001 |
35299100 |
| CSCO |
2010-10-13 |
22.93 |
23.4 |
22.83 |
23.18 |
66127100 |
| CSCO |
2010-10-14 |
23.26 |
23.299999 |
22.85 |
23.07 |
38847200 |
| CSCO |
2010-10-15 |
23.24 |
23.4 |
23.0 |
23.360001 |
50265800 |
| CSCO |
2010-10-18 |
23.35 |
23.5 |
23.23 |
23.299999 |
40606700 |
| CSCO |
2010-10-19 |
23.1 |
23.18 |
22.76 |
22.969999 |
53769400 |
| CSCO |
2010-10-20 |
22.91 |
23.58 |
22.91 |
23.4 |
44947300 |
| CSCO |
2010-10-21 |
23.48 |
23.549999 |
22.98 |
23.26 |
38509300 |
| CSCO |
2010-10-22 |
23.25 |
23.49 |
23.18 |
23.48 |
23672100 |
| CSCO |
2010-10-25 |
23.629999 |
23.9 |
23.57 |
23.610001 |
37084400 |
| CSCO |
2010-10-26 |
23.49 |
23.75 |
23.360001 |
23.4 |
37680000 |
| CSCO |
2010-10-27 |
23.25 |
23.360001 |
23.030001 |
23.290001 |
39164400 |
| CSCO |
2010-10-28 |
23.43 |
23.49 |
23.07 |
23.190001 |
33677600 |
| CSCO |
2010-10-29 |
23.120001 |
23.219999 |
22.82 |
22.860001 |
44587900 |
| CSCO |
2010-11-01 |
22.950001 |
23.299999 |
22.879999 |
22.92 |
49174300 |
| CSCO |
2010-11-02 |
23.17 |
23.299999 |
23.059999 |
23.17 |
37374800 |
| CSCO |
2010-11-03 |
23.290001 |
23.74 |
23.18 |
23.709999 |
53861200 |
| CSCO |
2010-11-04 |
23.92 |
24.34 |
23.889999 |
24.209999 |
55897800 |
| CSCO |
2010-11-05 |
24.26 |
24.34 |
23.879999 |
24.26 |
41012300 |
| CSCO |
2010-11-08 |
24.35 |
24.58 |
24.280001 |
24.389999 |
40378100 |
| CSCO |
2010-11-09 |
24.49 |
24.6 |
24.18 |
24.35 |
51149000 |
| CSCO |
2010-11-10 |
24.290001 |
24.51 |
23.99 |
24.49 |
115576200 |
| CSCO |
2010-11-11 |
20.459999 |
20.959999 |
20.25 |
20.52 |
553080300 |
| CSCO |
2010-11-12 |
20.620001 |
20.67 |
20.030001 |
20.15 |
234765700 |
| CSCO |
2010-11-15 |
20.370001 |
20.370001 |
19.92 |
19.950001 |
137862000 |
| CSCO |
2010-11-16 |
19.879999 |
19.940001 |
19.34 |
19.440001 |
212301700 |
| CSCO |
2010-11-17 |
19.620001 |
19.68 |
19.389999 |
19.41 |
112439000 |
| CSCO |
2010-11-18 |
19.73 |
19.799999 |
19.530001 |
19.610001 |
102255900 |
| CSCO |
2010-11-19 |
19.83 |
19.84 |
19.5 |
19.610001 |
100759700 |
| CSCO |
2010-11-22 |
19.65 |
19.68 |
19.379999 |
19.559999 |
65402000 |
| CSCO |
2010-11-23 |
19.440001 |
19.440001 |
19.18 |
19.200001 |
91969500 |
| CSCO |
2010-11-24 |
19.33 |
19.549999 |
19.32 |
19.459999 |
63880400 |
| CSCO |
2010-11-26 |
19.49 |
19.719999 |
19.41 |
19.49 |
26257400 |
| CSCO |
2010-11-29 |
19.469999 |
19.540001 |
19.23 |
19.440001 |
51951000 |
| CSCO |
2010-11-30 |
19.24 |
19.35 |
19.129999 |
19.16 |
63406700 |
| CSCO |
2010-12-01 |
19.34 |
19.389999 |
19.26 |
19.32 |
79322800 |
| CSCO |
2010-12-02 |
19.360001 |
19.4 |
19.120001 |
19.219999 |
113636300 |
| CSCO |
2010-12-03 |
19.16 |
19.17 |
19.0 |
19.07 |
89385000 |
| CSCO |
2010-12-06 |
19.309999 |
19.6 |
19.27 |
19.43 |
79017400 |
| CSCO |
2010-12-07 |
19.700001 |
19.700001 |
19.360001 |
19.389999 |
74980300 |
| CSCO |
2010-12-08 |
19.370001 |
19.450001 |
19.309999 |
19.35 |
53976900 |
| CSCO |
2010-12-09 |
19.49 |
19.82 |
19.389999 |
19.700001 |
91965400 |
| CSCO |
2010-12-10 |
19.75 |
19.76 |
19.51 |
19.700001 |
64813100 |
| CSCO |
2010-12-13 |
19.85 |
19.92 |
19.559999 |
19.58 |
62987200 |
| CSCO |
2010-12-14 |
19.65 |
19.870001 |
19.52 |
19.540001 |
57015900 |
| CSCO |
2010-12-15 |
19.58 |
19.67 |
19.43 |
19.469999 |
57939500 |
| CSCO |
2010-12-16 |
19.440001 |
19.76 |
19.43 |
19.75 |
61253000 |
| CSCO |
2010-12-17 |
19.700001 |
19.780001 |
19.5 |
19.549999 |
115525000 |
| CSCO |
2010-12-20 |
19.58 |
19.719999 |
19.52 |
19.620001 |
49113500 |
| CSCO |
2010-12-21 |
19.639999 |
19.77 |
19.5 |
19.530001 |
62386300 |
| CSCO |
2010-12-22 |
19.540001 |
19.57 |
19.51 |
19.559999 |
42787100 |
| CSCO |
2010-12-23 |
19.540001 |
19.76 |
19.5 |
19.690001 |
41599200 |
| CSCO |
2010-12-27 |
19.84 |
20.4 |
19.809999 |
20.16 |
62054900 |
| CSCO |
2010-12-28 |
20.370001 |
20.51 |
20.280001 |
20.35 |
57275400 |
| CSCO |
2010-12-29 |
20.49 |
20.51 |
20.25 |
20.25 |
32977000 |
| CSCO |
2010-12-30 |
20.32 |
20.35 |
20.209999 |
20.23 |
25576700 |
| CSCO |
2010-12-31 |
20.24 |
20.24 |
20.08 |
20.23 |
28677200 |
| CSCO |
2011-01-03 |
20.450001 |
20.620001 |
20.379999 |
20.49 |
54310200 |
| CSCO |
2011-01-04 |
20.51 |
20.6 |
20.4 |
20.52 |
46273800 |
| CSCO |
2011-01-05 |
20.58 |
20.85 |
20.530001 |
20.77 |
69380400 |
| CSCO |
2011-01-06 |
20.91 |
20.959999 |
20.76 |
20.950001 |
65845400 |
| CSCO |
2011-01-07 |
20.860001 |
21.0 |
20.83 |
20.969999 |
67732200 |
| CSCO |
2011-01-10 |
20.940001 |
20.950001 |
20.700001 |
20.790001 |
40679700 |
| CSCO |
2011-01-11 |
20.9 |
20.959999 |
20.790001 |
20.879999 |
38343800 |
| CSCO |
2011-01-12 |
21.0 |
21.139999 |
20.959999 |
21.120001 |
40646100 |
| CSCO |
2011-01-13 |
21.18 |
21.23 |
21.01 |
21.08 |
35006700 |
| CSCO |
2011-01-14 |
21.129999 |
21.24 |
21.059999 |
21.209999 |
35176400 |
| CSCO |
2011-01-18 |
21.219999 |
21.33 |
21.209999 |
21.219999 |
46668500 |
| CSCO |
2011-01-19 |
21.32 |
21.33 |
20.700001 |
20.82 |
53574600 |
| CSCO |
2011-01-20 |
20.610001 |
20.91 |
20.5 |
20.77 |
53291700 |
| CSCO |
2011-01-21 |
20.969999 |
20.98 |
20.68 |
20.73 |
40172600 |
| CSCO |
2011-01-24 |
20.84 |
21.18 |
20.73 |
21.17 |
44068400 |
| CSCO |
2011-01-25 |
21.16 |
21.57 |
21.08 |
21.540001 |
72726400 |
| CSCO |
2011-01-26 |
21.48 |
21.610001 |
21.26 |
21.42 |
65525000 |
| CSCO |
2011-01-27 |
21.370001 |
21.49 |
21.26 |
21.440001 |
36827200 |
| CSCO |
2011-01-28 |
21.49 |
21.57 |
20.860001 |
20.93 |
46540500 |
| CSCO |
2011-01-31 |
20.93 |
21.18 |
20.709999 |
21.15 |
40390800 |
| CSCO |
2011-02-01 |
21.27 |
21.559999 |
21.26 |
21.469999 |
40519800 |
| CSCO |
2011-02-02 |
21.52 |
21.690001 |
21.42 |
21.620001 |
41287400 |
| CSCO |
2011-02-03 |
21.700001 |
21.969999 |
21.65 |
21.91 |
54002000 |
| CSCO |
2011-02-04 |
21.9 |
22.15 |
21.809999 |
22.049999 |
60134800 |
| CSCO |
2011-02-07 |
22.110001 |
22.34 |
22.030001 |
22.030001 |
52408400 |
| CSCO |
2011-02-08 |
21.950001 |
22.01 |
21.709999 |
21.99 |
73163000 |
| CSCO |
2011-02-09 |
21.92 |
22.15 |
21.9 |
22.040001 |
125425600 |
| CSCO |
2011-02-10 |
19.65 |
19.700001 |
18.790001 |
18.92 |
560040200 |
| CSCO |
2011-02-11 |
19.110001 |
19.139999 |
18.610001 |
18.700001 |
189326900 |
| CSCO |
2011-02-14 |
18.84 |
18.950001 |
18.68 |
18.809999 |
109308400 |
| CSCO |
2011-02-15 |
18.889999 |
18.92 |
18.629999 |
18.67 |
90320500 |
| CSCO |
2011-02-16 |
18.77 |
18.790001 |
18.559999 |
18.58 |
101531800 |
| CSCO |
2011-02-17 |
18.629999 |
18.76 |
18.58 |
18.68 |
89097600 |
| CSCO |
2011-02-18 |
18.74 |
19.02 |
18.68 |
18.85 |
90035800 |
| CSCO |
2011-02-22 |
18.73 |
18.74 |
18.549999 |
18.59 |
74954500 |
| CSCO |
2011-02-23 |
18.57 |
18.66 |
18.290001 |
18.4 |
89185300 |
| CSCO |
2011-02-24 |
18.389999 |
18.51 |
18.23 |
18.360001 |
71863700 |
| CSCO |
2011-02-25 |
18.51 |
18.700001 |
18.469999 |
18.639999 |
49209600 |
| CSCO |
2011-02-28 |
18.620001 |
18.75 |
18.51 |
18.559999 |
62256300 |
| CSCO |
2011-03-01 |
18.67 |
18.790001 |
18.5 |
18.559999 |
61977900 |
| CSCO |
2011-03-02 |
18.49 |
18.620001 |
18.440001 |
18.5 |
63392600 |
| CSCO |
2011-03-03 |
18.629999 |
18.65 |
18.5 |
18.530001 |
57031300 |
| CSCO |
2011-03-04 |
18.530001 |
18.59 |
18.309999 |
18.4 |
57403000 |
| CSCO |
2011-03-07 |
18.360001 |
18.370001 |
18.030001 |
18.200001 |
70862500 |
| CSCO |
2011-03-08 |
18.17 |
18.299999 |
18.02 |
18.219999 |
54964300 |
| CSCO |
2011-03-09 |
18.110001 |
18.200001 |
18.02 |
18.120001 |
53213800 |
| CSCO |
2011-03-10 |
18.040001 |
18.07 |
17.9 |
17.92 |
63935800 |
| CSCO |
2011-03-11 |
17.809999 |
18.01 |
17.76 |
17.950001 |
68251500 |
| CSCO |
2011-03-14 |
17.809999 |
17.879999 |
17.74 |
17.85 |
45156200 |
| CSCO |
2011-03-15 |
17.309999 |
17.48 |
17.25 |
17.389999 |
97003700 |
| CSCO |
2011-03-16 |
17.33 |
17.57 |
17.01 |
17.049999 |
93486600 |
| CSCO |
2011-03-17 |
17.129999 |
17.200001 |
16.969999 |
17.0 |
83343500 |
| CSCO |
2011-03-18 |
17.35 |
17.42 |
17.07 |
17.139999 |
125171000 |
| CSCO |
2011-03-21 |
17.34 |
17.549999 |
17.299999 |
17.389999 |
57397200 |
| CSCO |
2011-03-22 |
17.42 |
17.610001 |
17.290001 |
17.450001 |
63906900 |
| CSCO |
2011-03-23 |
17.42 |
17.6 |
17.34 |
17.58 |
52147800 |
| CSCO |
2011-03-24 |
17.620001 |
17.639999 |
17.35 |
17.360001 |
57829100 |
| CSCO |
2011-03-25 |
17.379999 |
17.41 |
17.200001 |
17.280001 |
53219900 |
| CSCO |
2011-03-28 |
17.360001 |
17.540001 |
17.17 |
17.190001 |
63408300 |
| CSCO |
2011-03-29 |
17.209999 |
17.450001 |
17.190001 |
17.440001 |
57191900 |
| CSCO |
2011-03-30 |
17.58 |
17.6 |
17.299999 |
17.33 |
60260900 |
| CSCO |
2011-03-31 |
17.32 |
17.450001 |
17.15 |
17.15 |
64974000 |
| CSCO |
2011-04-01 |
17.290001 |
17.299999 |
16.99 |
17.040001 |
62747100 |
| CSCO |
2011-04-04 |
17.01 |
17.139999 |
17.0 |
17.059999 |
57644300 |
| CSCO |
2011-04-05 |
17.16 |
17.49 |
17.120001 |
17.219999 |
103442400 |
| CSCO |
2011-04-06 |
17.440001 |
18.190001 |
17.379999 |
18.07 |
176814200 |
| CSCO |
2011-04-07 |
18.16 |
18.290001 |
17.719999 |
17.91 |
119269200 |
| CSCO |
2011-04-08 |
17.969999 |
17.99 |
17.530001 |
17.65 |
82734700 |
| CSCO |
2011-04-11 |
17.709999 |
17.76 |
17.360001 |
17.469999 |
56427900 |
| CSCO |
2011-04-12 |
17.5 |
17.58 |
17.360001 |
17.440001 |
65853700 |
| CSCO |
2011-04-13 |
17.5 |
17.5 |
17.219999 |
17.25 |
60912400 |
| CSCO |
2011-04-14 |
17.15 |
17.219999 |
17.049999 |
17.17 |
58261800 |
| CSCO |
2011-04-15 |
17.190001 |
17.299999 |
16.969999 |
17.030001 |
82667700 |
| CSCO |
2011-04-18 |
16.879999 |
16.9 |
16.59 |
16.73 |
86550700 |
| CSCO |
2011-04-19 |
16.65 |
16.76 |
16.52 |
16.610001 |
76498000 |
| CSCO |
2011-04-20 |
16.9 |
16.959999 |
16.790001 |
16.93 |
86372600 |
| CSCO |
2011-04-21 |
16.940001 |
16.99 |
16.860001 |
16.940001 |
57013900 |
| CSCO |
2011-04-25 |
16.93 |
17.16 |
16.9 |
17.1 |
42745400 |
| CSCO |
2011-04-26 |
17.209999 |
17.639999 |
17.139999 |
17.52 |
81600000 |
| CSCO |
2011-04-27 |
17.6 |
17.639999 |
17.08 |
17.190001 |
97724100 |
| CSCO |
2011-04-28 |
17.200001 |
17.379999 |
17.18 |
17.290001 |
52900000 |
| CSCO |
2011-04-29 |
17.32 |
17.559999 |
17.26 |
17.52 |
137455300 |
| CSCO |
2011-05-02 |
17.51 |
17.6 |
17.389999 |
17.58 |
46838800 |
| CSCO |
2011-05-03 |
17.530001 |
17.57 |
17.290001 |
17.41 |
56900000 |
| CSCO |
2011-05-04 |
17.370001 |
17.559999 |
17.280001 |
17.469999 |
58190500 |
| CSCO |
2011-05-05 |
17.48 |
17.68 |
17.450001 |
17.48 |
67908600 |
| CSCO |
2011-05-06 |
17.629999 |
17.700001 |
17.5 |
17.559999 |
60439500 |
| CSCO |
2011-05-09 |
17.530001 |
17.67 |
17.469999 |
17.6 |
46982400 |
| CSCO |
2011-05-10 |
17.65 |
17.940001 |
17.65 |
17.790001 |
68810700 |
| CSCO |
2011-05-11 |
17.82 |
17.99 |
17.65 |
17.780001 |
129200000 |
| CSCO |
2011-05-12 |
16.959999 |
17.08 |
16.639999 |
16.93 |
238300000 |
| CSCO |
2011-05-13 |
16.860001 |
16.959999 |
16.780001 |
16.879999 |
80195400 |
| CSCO |
2011-05-16 |
16.82 |
16.870001 |
16.6 |
16.6 |
81604100 |
| CSCO |
2011-05-17 |
16.5 |
16.719999 |
16.459999 |
16.639999 |
78204700 |
| CSCO |
2011-05-18 |
16.639999 |
16.66 |
16.34 |
16.65 |
92724700 |
| CSCO |
2011-05-19 |
16.75 |
16.83 |
16.559999 |
16.66 |
68259900 |
| CSCO |
2011-05-20 |
16.68 |
16.719999 |
16.51 |
16.530001 |
50894200 |
| CSCO |
2011-05-23 |
16.41 |
16.440001 |
16.219999 |
16.35 |
68300000 |
| CSCO |
2011-05-24 |
16.4 |
16.459999 |
16.25 |
16.27 |
42476600 |
| CSCO |
2011-05-25 |
16.15 |
16.26 |
16.110001 |
16.190001 |
59601900 |
| CSCO |
2011-05-26 |
16.16 |
16.370001 |
16.15 |
16.25 |
64698900 |
| CSCO |
2011-05-27 |
16.24 |
16.51 |
16.24 |
16.459999 |
49534400 |
| CSCO |
2011-05-31 |
16.59 |
16.82 |
16.51 |
16.799999 |
56638700 |
| CSCO |
2011-06-01 |
16.76 |
16.77 |
16.360001 |
16.379999 |
61885900 |
| CSCO |
2011-06-02 |
16.309999 |
16.52 |
16.23 |
16.25 |
62685200 |
| CSCO |
2011-06-03 |
16.139999 |
16.190001 |
15.98 |
16.01 |
74861100 |
| CSCO |
2011-06-06 |
16.02 |
16.17 |
15.88 |
15.99 |
58219800 |
| CSCO |
2011-06-07 |
16.040001 |
16.040001 |
15.49 |
15.51 |
107881100 |
| CSCO |
2011-06-08 |
15.41 |
15.58 |
15.21 |
15.3 |
100248400 |
| CSCO |
2011-06-09 |
15.32 |
15.47 |
15.25 |
15.31 |
67591200 |
| CSCO |
2011-06-10 |
15.31 |
15.36 |
15.01 |
15.12 |
78257800 |
| CSCO |
2011-06-13 |
15.14 |
15.28 |
15.04 |
15.06 |
63586100 |
| CSCO |
2011-06-14 |
15.11 |
15.22 |
14.92 |
15.08 |
91526300 |
| CSCO |
2011-06-15 |
14.96 |
14.99 |
14.78 |
14.84 |
92323100 |
| CSCO |
2011-06-16 |
14.84 |
15.1 |
14.8 |
15.05 |
73024300 |
| CSCO |
2011-06-17 |
15.18 |
15.2 |
14.9 |
14.97 |
80876700 |
| CSCO |
2011-06-20 |
14.94 |
15.17 |
14.93 |
15.14 |
54052600 |
| CSCO |
2011-06-21 |
15.2 |
15.57 |
15.15 |
15.51 |
85430700 |
| CSCO |
2011-06-22 |
15.48 |
15.64 |
15.33 |
15.36 |
48404300 |
| CSCO |
2011-06-23 |
15.18 |
15.49 |
15.08 |
15.47 |
63981500 |
| CSCO |
2011-06-24 |
15.44 |
15.44 |
14.92 |
14.93 |
177861600 |
| CSCO |
2011-06-27 |
14.94 |
15.15 |
14.94 |
15.05 |
76915200 |
| CSCO |
2011-06-28 |
15.08 |
15.14 |
14.96 |
15.13 |
52428700 |
| CSCO |
2011-06-29 |
15.18 |
15.4 |
15.12 |
15.34 |
47452800 |
| CSCO |
2011-06-30 |
15.36 |
15.66 |
15.34 |
15.61 |
52609600 |
| CSCO |
2011-07-01 |
15.63 |
15.95 |
15.6 |
15.86 |
65130300 |
| CSCO |
2011-07-05 |
15.87 |
15.92 |
15.55 |
15.67 |
44364600 |
| CSCO |
2011-07-06 |
15.62 |
15.68 |
15.45 |
15.56 |
43221700 |
| CSCO |
2011-07-07 |
15.64 |
15.99 |
15.61 |
15.9 |
70174000 |
| CSCO |
2011-07-08 |
15.76 |
15.9 |
15.56 |
15.74 |
50343200 |
| CSCO |
2011-07-11 |
15.55 |
15.62 |
15.33 |
15.43 |
44407800 |
| CSCO |
2011-07-12 |
15.43 |
15.96 |
15.42 |
15.6 |
88242600 |
| CSCO |
2011-07-13 |
15.7 |
15.85 |
15.5 |
15.57 |
47732700 |
| CSCO |
2011-07-14 |
15.56 |
15.76 |
15.4 |
15.43 |
50153300 |
| CSCO |
2011-07-15 |
15.52 |
15.7 |
15.45 |
15.59 |
54798300 |
| CSCO |
2011-07-18 |
15.49 |
15.54 |
15.27 |
15.44 |
45271200 |
| CSCO |
2011-07-19 |
15.55 |
15.7 |
15.42 |
15.66 |
58280600 |
| CSCO |
2011-07-20 |
15.64 |
15.95 |
15.58 |
15.82 |
60146400 |
| CSCO |
2011-07-21 |
15.82 |
16.469999 |
15.82 |
16.35 |
93220600 |
| CSCO |
2011-07-22 |
16.440001 |
16.5 |
16.25 |
16.459999 |
48364800 |
| CSCO |
2011-07-25 |
16.34 |
16.379999 |
16.16 |
16.280001 |
33870200 |
| CSCO |
2011-07-26 |
16.26 |
16.389999 |
16.200001 |
16.290001 |
40154000 |
| CSCO |
2011-07-27 |
15.92 |
16.01 |
15.58 |
15.69 |
80752600 |
| CSCO |
2011-07-28 |
15.96 |
16.299999 |
15.83 |
16.01 |
79457800 |
| CSCO |
2011-07-29 |
15.9 |
16.129999 |
15.8 |
15.97 |
66844900 |
| CSCO |
2011-08-01 |
16.08 |
16.25 |
15.55 |
15.83 |
60652700 |
| CSCO |
2011-08-02 |
15.61 |
15.81 |
15.45 |
15.46 |
56227200 |
| CSCO |
2011-08-03 |
15.48 |
15.54 |
15.18 |
15.49 |
70369500 |
| CSCO |
2011-08-04 |
15.27 |
15.32 |
14.81 |
14.82 |
92196500 |
| CSCO |
2011-08-05 |
14.91 |
15.28 |
14.36 |
14.94 |
122400100 |
| CSCO |
2011-08-08 |
14.41 |
14.63 |
13.94 |
13.94 |
125326200 |
| CSCO |
2011-08-09 |
14.07 |
14.12 |
13.3 |
14.06 |
144579300 |
| CSCO |
2011-08-10 |
13.93 |
14.23 |
13.7 |
13.73 |
146477100 |
| CSCO |
2011-08-11 |
15.45 |
16.24 |
15.36 |
15.92 |
286920000 |
| CSCO |
2011-08-12 |
15.94 |
16.200001 |
15.64 |
15.99 |
95554300 |
| CSCO |
2011-08-15 |
16.01 |
16.07 |
15.83 |
16.030001 |
65125900 |
| CSCO |
2011-08-16 |
15.86 |
16.059999 |
15.7 |
16.0 |
58987000 |
| CSCO |
2011-08-17 |
15.97 |
16.07 |
15.65 |
15.85 |
54508900 |
| CSCO |
2011-08-18 |
15.39 |
15.47 |
14.9 |
15.01 |
104626600 |
| CSCO |
2011-08-19 |
14.92 |
15.46 |
14.9 |
15.08 |
90584300 |
| CSCO |
2011-08-22 |
15.23 |
15.4 |
14.95 |
15.01 |
68733900 |
| CSCO |
2011-08-23 |
15.01 |
15.44 |
15.01 |
15.44 |
57774500 |
| CSCO |
2011-08-24 |
15.36 |
15.56 |
15.16 |
15.46 |
59278900 |
| CSCO |
2011-08-25 |
15.52 |
15.54 |
15.02 |
15.08 |
54369300 |
| CSCO |
2011-08-26 |
15.08 |
15.55 |
15.02 |
15.32 |
49949400 |
| CSCO |
2011-08-29 |
15.51 |
15.76 |
15.4 |
15.74 |
39188200 |
| CSCO |
2011-08-30 |
15.67 |
15.78 |
15.39 |
15.63 |
51028200 |
| CSCO |
2011-08-31 |
15.73 |
15.95 |
15.54 |
15.67 |
50687300 |
| CSCO |
2011-09-01 |
15.69 |
16.0 |
15.61 |
15.82 |
73754200 |
| CSCO |
2011-09-02 |
15.51 |
15.72 |
15.3 |
15.41 |
55499700 |
| CSCO |
2011-09-06 |
15.1 |
15.29 |
15.01 |
15.28 |
62388100 |
| CSCO |
2011-09-07 |
15.42 |
15.91 |
15.41 |
15.88 |
58515000 |
| CSCO |
2011-09-08 |
15.85 |
16.450001 |
15.82 |
16.290001 |
103787400 |
| CSCO |
2011-09-09 |
16.15 |
16.18 |
15.72 |
15.82 |
79002800 |
| CSCO |
2011-09-12 |
15.55 |
16.1 |
15.55 |
16.09 |
53937300 |
| CSCO |
2011-09-13 |
16.08 |
16.5 |
15.94 |
16.35 |
82622700 |
| CSCO |
2011-09-14 |
16.389999 |
16.66 |
16.309999 |
16.33 |
79447500 |
| CSCO |
2011-09-15 |
16.469999 |
16.700001 |
16.32 |
16.67 |
47652400 |
| CSCO |
2011-09-16 |
16.719999 |
16.84 |
16.530001 |
16.620001 |
62292100 |
| CSCO |
2011-09-19 |
16.450001 |
16.58 |
16.16 |
16.51 |
42149400 |
| CSCO |
2011-09-20 |
16.450001 |
16.67 |
16.33 |
16.530001 |
48832400 |
| CSCO |
2011-09-21 |
16.530001 |
16.6 |
15.83 |
15.84 |
70842500 |
| CSCO |
2011-09-22 |
15.49 |
15.71 |
14.96 |
15.33 |
92151700 |
| CSCO |
2011-09-23 |
15.16 |
15.84 |
15.12 |
15.61 |
66118200 |
| CSCO |
2011-09-26 |
15.65 |
16.02 |
15.5 |
15.99 |
53217300 |
| CSCO |
2011-09-27 |
16.16 |
16.360001 |
15.97 |
16.07 |
64908200 |
| CSCO |
2011-09-28 |
16.18 |
16.360001 |
15.81 |
15.84 |
47967800 |
| CSCO |
2011-09-29 |
16.09 |
16.25 |
15.53 |
15.85 |
59527500 |
| CSCO |
2011-09-30 |
15.63 |
15.77 |
15.48 |
15.5 |
50447300 |
| CSCO |
2011-10-03 |
15.3 |
15.47 |
15.17 |
15.19 |
79202800 |
| CSCO |
2011-10-04 |
14.95 |
15.62 |
14.93 |
15.58 |
80847200 |
| CSCO |
2011-10-05 |
15.57 |
16.52 |
15.5 |
16.16 |
119792300 |
| CSCO |
2011-10-06 |
16.209999 |
16.76 |
16.17 |
16.75 |
74775100 |
| CSCO |
2011-10-07 |
16.76 |
16.940001 |
16.5 |
16.66 |
58373900 |
| CSCO |
2011-10-10 |
16.91 |
17.139999 |
16.85 |
17.09 |
48940100 |
| CSCO |
2011-10-11 |
17.0 |
17.1 |
16.860001 |
16.99 |
53682000 |
| CSCO |
2011-10-12 |
17.129999 |
17.4 |
17.01 |
17.25 |
70255500 |
| CSCO |
2011-10-13 |
17.17 |
17.43 |
17.17 |
17.42 |
44234300 |
| CSCO |
2011-10-14 |
17.540001 |
17.67 |
17.35 |
17.549999 |
43852200 |
| CSCO |
2011-10-17 |
17.370001 |
17.469999 |
17.02 |
17.17 |
37621700 |
| CSCO |
2011-10-18 |
17.18 |
17.67 |
16.969999 |
17.51 |
42784700 |
| CSCO |
2011-10-19 |
17.4 |
17.540001 |
17.049999 |
17.16 |
35829200 |
| CSCO |
2011-10-20 |
17.200001 |
17.26 |
16.799999 |
17.190001 |
39739700 |
| CSCO |
2011-10-21 |
17.33 |
17.6 |
17.190001 |
17.379999 |
46176900 |
| CSCO |
2011-10-24 |
17.379999 |
17.67 |
17.26 |
17.540001 |
37792500 |
| CSCO |
2011-10-25 |
17.540001 |
17.74 |
17.49 |
17.620001 |
44039200 |
| CSCO |
2011-10-26 |
17.76 |
17.889999 |
17.299999 |
17.610001 |
44776600 |
| CSCO |
2011-10-27 |
18.040001 |
18.58 |
17.99 |
18.440001 |
105736800 |
| CSCO |
2011-10-28 |
18.280001 |
18.6 |
18.209999 |
18.559999 |
47736100 |
| CSCO |
2011-10-31 |
18.34 |
18.549999 |
18.209999 |
18.530001 |
50718200 |
| CSCO |
2011-11-01 |
18.049999 |
18.049999 |
17.530001 |
17.59 |
67814500 |
| CSCO |
2011-11-02 |
17.74 |
17.940001 |
17.59 |
17.85 |
38986200 |
| CSCO |
2011-11-03 |
17.98 |
18.200001 |
17.709999 |
18.18 |
39658500 |
| CSCO |
2011-11-04 |
18.08 |
18.1 |
17.75 |
18.030001 |
39823600 |
| CSCO |
2011-11-07 |
18.0 |
18.24 |
17.790001 |
18.01 |
44475200 |
| CSCO |
2011-11-08 |
18.15 |
18.34 |
17.959999 |
18.309999 |
50448200 |
| CSCO |
2011-11-09 |
18.040001 |
18.040001 |
17.440001 |
17.610001 |
80049500 |
| CSCO |
2011-11-10 |
18.690001 |
18.91 |
18.42 |
18.610001 |
148101900 |
| CSCO |
2011-11-11 |
18.790001 |
19.15 |
18.76 |
19.02 |
80558400 |
| CSCO |
2011-11-14 |
18.950001 |
19.1 |
18.860001 |
18.940001 |
46650700 |
| CSCO |
2011-11-15 |
18.809999 |
19.190001 |
18.790001 |
19.120001 |
45564300 |
| CSCO |
2011-11-16 |
18.950001 |
19.15 |
18.77 |
18.799999 |
54561100 |
| CSCO |
2011-11-17 |
18.799999 |
18.82 |
18.219999 |
18.48 |
55373800 |
| CSCO |
2011-11-18 |
18.459999 |
18.629999 |
18.219999 |
18.42 |
38219600 |
| CSCO |
2011-11-21 |
18.129999 |
18.309999 |
17.780001 |
18.0 |
54357100 |
| CSCO |
2011-11-22 |
17.9 |
18.129999 |
17.700001 |
17.92 |
39697900 |
| CSCO |
2011-11-23 |
17.719999 |
17.799999 |
17.4 |
17.41 |
47636000 |
| CSCO |
2011-11-25 |
17.25 |
17.799999 |
17.219999 |
17.5 |
24466200 |
| CSCO |
2011-11-28 |
17.92 |
18.1 |
17.84 |
18.01 |
45992200 |
| CSCO |
2011-11-29 |
18.01 |
18.15 |
17.66 |
17.68 |
53296800 |
| CSCO |
2011-11-30 |
18.24 |
18.790001 |
18.16 |
18.639999 |
74532800 |
| CSCO |
2011-12-01 |
18.68 |
18.719999 |
18.32 |
18.58 |
41438400 |
| CSCO |
2011-12-02 |
18.68 |
18.98 |
18.530001 |
18.549999 |
46249200 |
| CSCO |
2011-12-05 |
18.84 |
18.889999 |
18.66 |
18.790001 |
43528500 |
| CSCO |
2011-12-06 |
18.780001 |
18.889999 |
18.709999 |
18.73 |
29136200 |
| CSCO |
2011-12-07 |
18.76 |
19.049999 |
18.57 |
18.99 |
54876800 |
| CSCO |
2011-12-08 |
18.870001 |
19.07 |
18.450001 |
18.57 |
47298800 |
| CSCO |
2011-12-09 |
18.58 |
18.959999 |
18.49 |
18.879999 |
44018700 |
| CSCO |
2011-12-12 |
18.620001 |
18.700001 |
18.26 |
18.530001 |
44118300 |
| CSCO |
2011-12-13 |
18.57 |
18.85 |
18.34 |
18.469999 |
48006900 |
| CSCO |
2011-12-14 |
18.459999 |
18.5 |
17.879999 |
17.98 |
59671000 |
| CSCO |
2011-12-15 |
18.17 |
18.25 |
17.93 |
18.040001 |
39810900 |
| CSCO |
2011-12-16 |
18.190001 |
18.530001 |
17.940001 |
17.940001 |
94963600 |
| CSCO |
2011-12-19 |
17.959999 |
18.01 |
17.620001 |
17.690001 |
39711600 |
| CSCO |
2011-12-20 |
17.92 |
18.48 |
17.91 |
18.41 |
44825500 |
| CSCO |
2011-12-21 |
18.23 |
18.35 |
17.82 |
17.92 |
57677700 |
| CSCO |
2011-12-22 |
18.01 |
18.219999 |
17.969999 |
18.129999 |
37599700 |
| CSCO |
2011-12-23 |
18.15 |
18.49 |
18.129999 |
18.469999 |
23341700 |
| CSCO |
2011-12-27 |
18.48 |
18.639999 |
18.459999 |
18.58 |
22932400 |
| CSCO |
2011-12-28 |
18.52 |
18.59 |
18.110001 |
18.16 |
26740600 |
| CSCO |
2011-12-29 |
18.15 |
18.27 |
18.139999 |
18.25 |
17640100 |
| CSCO |
2011-12-30 |
18.190001 |
18.290001 |
18.049999 |
18.08 |
20775000 |
| CSCO |
2012-01-03 |
18.549999 |
18.860001 |
18.48 |
18.629999 |
41236600 |
| CSCO |
2012-01-04 |
18.440001 |
19.0 |
18.35 |
18.99 |
52927700 |
| CSCO |
2012-01-05 |
18.93 |
19.0 |
18.67 |
18.92 |
37865300 |
| CSCO |
2012-01-06 |
18.950001 |
19.0 |
18.83 |
18.85 |
27796900 |
| CSCO |
2012-01-09 |
18.870001 |
19.1 |
18.790001 |
18.969999 |
37811500 |
| CSCO |
2012-01-10 |
19.08 |
19.25 |
18.77 |
18.83 |
45488300 |
| CSCO |
2012-01-11 |
18.940001 |
19.139999 |
18.870001 |
19.07 |
32482200 |
| CSCO |
2012-01-12 |
19.120001 |
19.200001 |
18.959999 |
19.15 |
31101700 |
| CSCO |
2012-01-13 |
19.01 |
19.17 |
18.879999 |
19.059999 |
32143700 |
| CSCO |
2012-01-17 |
19.23 |
19.32 |
19.110001 |
19.309999 |
40402800 |
| CSCO |
2012-01-18 |
19.370001 |
19.629999 |
19.33 |
19.540001 |
56573500 |
| CSCO |
2012-01-19 |
19.68 |
19.950001 |
19.6 |
19.790001 |
52482100 |
| CSCO |
2012-01-20 |
19.75 |
19.93 |
19.67 |
19.92 |
42046700 |
| CSCO |
2012-01-23 |
19.85 |
20.07 |
19.559999 |
19.83 |
50013100 |
| CSCO |
2012-01-24 |
19.75 |
19.860001 |
19.559999 |
19.82 |
30828500 |
| CSCO |
2012-01-25 |
19.799999 |
19.870001 |
19.48 |
19.83 |
37205000 |
| CSCO |
2012-01-26 |
19.969999 |
19.99 |
19.709999 |
19.83 |
36818500 |
| CSCO |
2012-01-27 |
19.58 |
19.690001 |
19.360001 |
19.559999 |
43539600 |
| CSCO |
2012-01-30 |
19.4 |
19.629999 |
19.27 |
19.559999 |
31384800 |
| CSCO |
2012-01-31 |
19.690001 |
19.73 |
19.440001 |
19.65 |
40629600 |
| CSCO |
2012-02-01 |
19.84 |
19.950001 |
19.700001 |
19.799999 |
57074800 |
| CSCO |
2012-02-02 |
19.83 |
19.98 |
19.799999 |
19.799999 |
36405200 |
| CSCO |
2012-02-03 |
19.99 |
20.200001 |
19.91 |
20.09 |
54491000 |
| CSCO |
2012-02-06 |
20.040001 |
20.200001 |
19.92 |
20.190001 |
37141900 |
| CSCO |
2012-02-07 |
20.09 |
20.33 |
20.0 |
20.200001 |
61422400 |
| CSCO |
2012-02-08 |
20.219999 |
20.450001 |
20.09 |
20.43 |
91349200 |
| CSCO |
2012-02-09 |
20.23 |
20.49 |
19.870001 |
20.0 |
131157200 |
| CSCO |
2012-02-10 |
19.790001 |
20.059999 |
19.73 |
19.9 |
63115200 |
| CSCO |
2012-02-13 |
20.01 |
20.059999 |
19.9 |
20.030001 |
50426600 |
| CSCO |
2012-02-14 |
19.9 |
20.07 |
19.83 |
20.07 |
31854000 |
| CSCO |
2012-02-15 |
20.09 |
20.209999 |
19.85 |
19.91 |
44880700 |
| CSCO |
2012-02-16 |
19.98 |
20.27 |
19.91 |
20.190001 |
42558500 |
| CSCO |
2012-02-17 |
20.200001 |
20.35 |
20.0 |
20.290001 |
54249700 |
| CSCO |
2012-02-21 |
20.299999 |
20.49 |
20.17 |
20.360001 |
41222900 |
| CSCO |
2012-02-22 |
20.41 |
20.459999 |
20.049999 |
20.120001 |
36219200 |
| CSCO |
2012-02-23 |
20.08 |
20.25 |
19.92 |
20.23 |
30008000 |
| CSCO |
2012-02-24 |
20.27 |
20.33 |
20.110001 |
20.139999 |
27220500 |
| CSCO |
2012-02-27 |
19.99 |
20.26 |
19.969999 |
20.17 |
37170200 |
| CSCO |
2012-02-28 |
20.16 |
20.219999 |
20.02 |
20.200001 |
34349100 |
| CSCO |
2012-02-29 |
20.18 |
20.200001 |
19.84 |
19.879999 |
46229800 |
| CSCO |
2012-03-01 |
19.91 |
19.959999 |
19.74 |
19.879999 |
43149300 |
| CSCO |
2012-03-02 |
19.84 |
19.889999 |
19.709999 |
19.76 |
27449600 |
| CSCO |
2012-03-05 |
19.73 |
19.75 |
19.459999 |
19.6 |
31971300 |
| CSCO |
2012-03-06 |
19.43 |
19.530001 |
19.32 |
19.48 |
36742300 |
| CSCO |
2012-03-07 |
19.5 |
19.530001 |
19.4 |
19.41 |
34751400 |
| CSCO |
2012-03-08 |
19.57 |
19.780001 |
19.530001 |
19.68 |
36655500 |
| CSCO |
2012-03-09 |
19.73 |
19.889999 |
19.68 |
19.799999 |
26274400 |
| CSCO |
2012-03-12 |
19.82 |
19.879999 |
19.66 |
19.83 |
26316200 |
| CSCO |
2012-03-13 |
19.9 |
20.219999 |
19.889999 |
20.219999 |
33326000 |
| CSCO |
2012-03-14 |
20.16 |
20.379999 |
20.059999 |
20.200001 |
41190400 |
| CSCO |
2012-03-15 |
20.059999 |
20.200001 |
19.799999 |
19.91 |
55020200 |
| CSCO |
2012-03-16 |
20.01 |
20.049999 |
19.9 |
20.030001 |
56363000 |
| CSCO |
2012-03-19 |
19.940001 |
20.280001 |
19.940001 |
20.139999 |
30276500 |
| CSCO |
2012-03-20 |
20.040001 |
20.639999 |
20.01 |
20.57 |
61659600 |
| CSCO |
2012-03-21 |
20.559999 |
20.65 |
20.35 |
20.5 |
39135200 |
| CSCO |
2012-03-22 |
20.35 |
20.57 |
20.27 |
20.379999 |
32211700 |
| CSCO |
2012-03-23 |
20.34 |
20.59 |
20.25 |
20.530001 |
27646700 |
| CSCO |
2012-03-26 |
20.700001 |
20.860001 |
20.65 |
20.84 |
29098800 |
| CSCO |
2012-03-27 |
20.93 |
21.049999 |
20.879999 |
20.91 |
44476400 |
| CSCO |
2012-03-28 |
20.85 |
21.110001 |
20.73 |
21.08 |
39839300 |
| CSCO |
2012-03-29 |
20.959999 |
21.24 |
20.85 |
21.030001 |
36518000 |
| CSCO |
2012-03-30 |
21.120001 |
21.190001 |
20.98 |
21.15 |
35673900 |
| CSCO |
2012-04-02 |
21.139999 |
21.299999 |
21.049999 |
21.190001 |
30716500 |
| CSCO |
2012-04-03 |
21.110001 |
21.190001 |
20.629999 |
20.82 |
64106700 |
| CSCO |
2012-04-04 |
20.639999 |
20.77 |
20.25 |
20.360001 |
43848100 |
| CSCO |
2012-04-05 |
20.18 |
20.370001 |
20.07 |
20.219999 |
30611900 |
| CSCO |
2012-04-09 |
19.969999 |
20.16 |
19.870001 |
19.959999 |
26416300 |
| CSCO |
2012-04-10 |
19.940001 |
20.1 |
19.52 |
19.549999 |
44896400 |
| CSCO |
2012-04-11 |
19.68 |
20.040001 |
19.620001 |
20.02 |
40610100 |
| CSCO |
2012-04-12 |
20.09 |
20.280001 |
19.98 |
20.059999 |
32041300 |
| CSCO |
2012-04-13 |
20.02 |
20.040001 |
19.790001 |
19.85 |
27901500 |
| CSCO |
2012-04-16 |
19.92 |
19.959999 |
19.57 |
19.73 |
35250100 |
| CSCO |
2012-04-17 |
19.809999 |
20.15 |
19.75 |
20.08 |
28770700 |
| CSCO |
2012-04-18 |
19.950001 |
20.15 |
19.879999 |
20.059999 |
27563400 |
| CSCO |
2012-04-19 |
20.02 |
20.309999 |
19.780001 |
19.91 |
34583500 |
| CSCO |
2012-04-20 |
19.93 |
20.040001 |
19.84 |
19.91 |
34257200 |
| CSCO |
2012-04-23 |
19.77 |
19.780001 |
19.58 |
19.68 |
27406400 |
| CSCO |
2012-04-24 |
19.76 |
19.85 |
19.35 |
19.42 |
67526600 |
| CSCO |
2012-04-25 |
19.59 |
19.690001 |
19.27 |
19.49 |
48461800 |
| CSCO |
2012-04-26 |
19.48 |
19.67 |
19.370001 |
19.6 |
43037600 |
| CSCO |
2012-04-27 |
19.639999 |
20.030001 |
19.58 |
19.98 |
47505900 |
| CSCO |
2012-04-30 |
19.85 |
20.17 |
19.82 |
20.16 |
36405500 |
| CSCO |
2012-05-01 |
20.110001 |
20.16 |
19.98 |
19.98 |
31761800 |
| CSCO |
2012-05-02 |
19.91 |
19.940001 |
19.629999 |
19.84 |
32168300 |
| CSCO |
2012-05-03 |
19.92 |
19.950001 |
19.65 |
19.719999 |
29626200 |
| CSCO |
2012-05-04 |
19.52 |
19.530001 |
19.030001 |
19.120001 |
41733900 |
| CSCO |
2012-05-07 |
19.02 |
19.26 |
19.0 |
19.08 |
34078500 |
| CSCO |
2012-05-08 |
18.9 |
18.9 |
18.620001 |
18.709999 |
52278000 |
| CSCO |
2012-05-09 |
18.58 |
18.889999 |
18.48 |
18.780001 |
78275200 |
| CSCO |
2012-05-10 |
17.17 |
17.32 |
16.76 |
16.809999 |
198450600 |
| CSCO |
2012-05-11 |
16.76 |
16.99 |
16.5 |
16.51 |
75215300 |
| CSCO |
2012-05-14 |
16.4 |
16.83 |
16.370001 |
16.709999 |
57497300 |
| CSCO |
2012-05-15 |
16.74 |
16.76 |
16.51 |
16.540001 |
66148000 |
| CSCO |
2012-05-16 |
16.83 |
16.889999 |
16.610001 |
16.690001 |
57794300 |
| CSCO |
2012-05-17 |
16.690001 |
16.799999 |
16.549999 |
16.549999 |
41625200 |
| CSCO |
2012-05-18 |
16.610001 |
16.639999 |
16.370001 |
16.469999 |
57520600 |
| CSCO |
2012-05-21 |
16.51 |
16.700001 |
16.370001 |
16.67 |
37628500 |
| CSCO |
2012-05-22 |
16.66 |
16.82 |
16.620001 |
16.73 |
42979200 |
| CSCO |
2012-05-23 |
16.559999 |
16.76 |
16.43 |
16.690001 |
42459500 |
| CSCO |
2012-05-24 |
16.690001 |
16.700001 |
16.35 |
16.389999 |
52604300 |
| CSCO |
2012-05-25 |
16.459999 |
16.559999 |
16.32 |
16.33 |
41838300 |
| CSCO |
2012-05-29 |
16.51 |
16.639999 |
16.389999 |
16.59 |
37091400 |
| CSCO |
2012-05-30 |
16.459999 |
16.48 |
16.35 |
16.389999 |
36488300 |
| CSCO |
2012-05-31 |
16.360001 |
16.52 |
16.26 |
16.33 |
51969400 |
| CSCO |
2012-06-01 |
16.08 |
16.15 |
15.94 |
15.96 |
48493800 |
| CSCO |
2012-06-04 |
15.98 |
16.129999 |
15.92 |
16.110001 |
29743500 |
| CSCO |
2012-06-05 |
16.059999 |
16.280001 |
15.98 |
16.120001 |
34648800 |
| CSCO |
2012-06-06 |
16.290001 |
16.690001 |
16.23 |
16.690001 |
33224400 |
| CSCO |
2012-06-07 |
16.879999 |
16.92 |
16.530001 |
16.58 |
34270300 |
| CSCO |
2012-06-08 |
16.559999 |
16.780001 |
16.49 |
16.73 |
29773800 |
| CSCO |
2012-06-11 |
16.870001 |
16.889999 |
16.450001 |
16.48 |
31130800 |
| CSCO |
2012-06-12 |
16.57 |
16.84 |
16.51 |
16.790001 |
32713000 |
| CSCO |
2012-06-13 |
16.74 |
16.85 |
16.559999 |
16.66 |
39106800 |
| CSCO |
2012-06-14 |
16.68 |
17.040001 |
16.6 |
16.92 |
39580100 |
| CSCO |
2012-06-15 |
16.969999 |
17.17 |
16.93 |
17.1 |
42601400 |
| CSCO |
2012-06-18 |
17.08 |
17.25 |
17.030001 |
17.139999 |
35400800 |
| CSCO |
2012-06-19 |
17.280001 |
17.360001 |
17.110001 |
17.18 |
41827300 |
| CSCO |
2012-06-20 |
17.370001 |
17.629999 |
17.299999 |
17.51 |
46238300 |
| CSCO |
2012-06-21 |
17.51 |
17.549999 |
16.870001 |
16.93 |
44123400 |
| CSCO |
2012-06-22 |
16.98 |
17.190001 |
16.950001 |
17.129999 |
46489700 |
| CSCO |
2012-06-25 |
17.01 |
17.030001 |
16.780001 |
16.940001 |
33219000 |
| CSCO |
2012-06-26 |
16.969999 |
16.99 |
16.65 |
16.82 |
31870100 |
| CSCO |
2012-06-27 |
16.870001 |
16.959999 |
16.639999 |
16.73 |
43502200 |
| CSCO |
2012-06-28 |
16.629999 |
16.629999 |
16.219999 |
16.48 |
56585800 |
| CSCO |
2012-06-29 |
16.790001 |
17.17 |
16.73 |
17.17 |
51020200 |
| CSCO |
2012-07-02 |
17.110001 |
17.16 |
16.959999 |
17.08 |
20020400 |
| CSCO |
2012-07-03 |
17.02 |
17.23 |
17.01 |
17.15 |
15823200 |
| CSCO |
2012-07-05 |
16.99 |
17.030001 |
16.879999 |
16.940001 |
26299500 |
| CSCO |
2012-07-06 |
16.879999 |
16.940001 |
16.67 |
16.77 |
27190800 |
| CSCO |
2012-07-09 |
16.73 |
16.77 |
16.59 |
16.65 |
25580700 |
| CSCO |
2012-07-10 |
16.76 |
16.780001 |
16.33 |
16.41 |
35583200 |
| CSCO |
2012-07-11 |
16.4 |
16.59 |
16.26 |
16.379999 |
45504300 |
| CSCO |
2012-07-12 |
16.16 |
16.24 |
15.96 |
15.98 |
70081400 |
| CSCO |
2012-07-13 |
15.99 |
16.370001 |
15.98 |
16.309999 |
24553400 |
| CSCO |
2012-07-16 |
16.209999 |
16.25 |
16.02 |
16.190001 |
26437700 |
| CSCO |
2012-07-17 |
16.370001 |
16.370001 |
15.94 |
16.23 |
30992900 |
| CSCO |
2012-07-18 |
16.25 |
16.76 |
16.200001 |
16.700001 |
33888400 |
| CSCO |
2012-07-19 |
16.73 |
16.799999 |
16.59 |
16.68 |
30426300 |
| CSCO |
2012-07-20 |
16.58 |
16.74 |
16.35 |
16.360001 |
36050000 |
| CSCO |
2012-07-23 |
16.059999 |
16.15 |
15.93 |
16.07 |
40090000 |
| CSCO |
2012-07-24 |
15.75 |
15.75 |
15.0 |
15.12 |
101816000 |
| CSCO |
2012-07-25 |
15.2 |
15.56 |
14.96 |
15.42 |
61477900 |
| CSCO |
2012-07-26 |
15.7 |
15.78 |
15.35 |
15.38 |
55945200 |
| CSCO |
2012-07-27 |
15.51 |
15.76 |
15.3 |
15.69 |
40305400 |
| CSCO |
2012-07-30 |
15.71 |
16.07 |
15.67 |
15.87 |
36366500 |
| CSCO |
2012-07-31 |
15.87 |
16.110001 |
15.85 |
15.95 |
33961900 |
| CSCO |
2012-08-01 |
16.01 |
16.07 |
15.76 |
15.98 |
47398000 |
| CSCO |
2012-08-02 |
15.8 |
16.110001 |
15.65 |
15.74 |
47426700 |
| CSCO |
2012-08-03 |
16.08 |
16.440001 |
15.97 |
16.35 |
40928300 |
| CSCO |
2012-08-06 |
16.49 |
16.83 |
16.459999 |
16.690001 |
32129000 |
| CSCO |
2012-08-07 |
16.84 |
17.209999 |
16.809999 |
17.139999 |
41694700 |
| CSCO |
2012-08-08 |
17.040001 |
17.16 |
16.860001 |
17.16 |
24821800 |
| CSCO |
2012-08-09 |
17.610001 |
17.790001 |
17.48 |
17.700001 |
61054300 |
| CSCO |
2012-08-10 |
17.49 |
17.559999 |
17.299999 |
17.540001 |
38278100 |
| CSCO |
2012-08-13 |
17.540001 |
17.59 |
17.23 |
17.34 |
33823200 |
| CSCO |
2012-08-14 |
17.4 |
17.4 |
17.110001 |
17.17 |
40256600 |
| CSCO |
2012-08-15 |
17.15 |
17.530001 |
17.120001 |
17.35 |
63235200 |
| CSCO |
2012-08-16 |
18.629999 |
19.139999 |
18.57 |
19.02 |
152184100 |
| CSCO |
2012-08-17 |
19.030001 |
19.23 |
18.959999 |
19.059999 |
55706700 |
| CSCO |
2012-08-20 |
19.0 |
19.15 |
18.799999 |
18.940001 |
39384600 |
| CSCO |
2012-08-21 |
19.0 |
19.27 |
18.98 |
19.16 |
45522300 |
| CSCO |
2012-08-22 |
19.07 |
19.219999 |
18.959999 |
19.219999 |
47546000 |
| CSCO |
2012-08-23 |
19.15 |
19.389999 |
19.040001 |
19.129999 |
37601200 |
| CSCO |
2012-08-24 |
19.040001 |
19.24 |
18.93 |
19.200001 |
32440300 |
| CSCO |
2012-08-27 |
19.24 |
19.370001 |
19.139999 |
19.360001 |
32091900 |
| CSCO |
2012-08-28 |
19.309999 |
19.35 |
19.16 |
19.219999 |
30468900 |
| CSCO |
2012-08-29 |
19.219999 |
19.26 |
19.0 |
19.200001 |
29766800 |
| CSCO |
2012-08-30 |
19.08 |
19.08 |
18.83 |
18.9 |
24683300 |
| CSCO |
2012-08-31 |
19.1 |
19.25 |
18.92 |
19.08 |
38502400 |
| CSCO |
2012-09-04 |
18.99 |
19.139999 |
18.799999 |
19.0 |
27006700 |
| CSCO |
2012-09-05 |
19.0 |
19.120001 |
18.870001 |
18.9 |
30580300 |
| CSCO |
2012-09-06 |
19.07 |
19.75 |
19.049999 |
19.73 |
59444100 |
| CSCO |
2012-09-07 |
19.549999 |
19.65 |
19.25 |
19.559999 |
44786600 |
| CSCO |
2012-09-10 |
19.43 |
19.469999 |
19.1 |
19.15 |
40047200 |
| CSCO |
2012-09-11 |
19.120001 |
19.25 |
18.93 |
19.040001 |
31320100 |
| CSCO |
2012-09-12 |
19.110001 |
19.27 |
19.040001 |
19.08 |
28482200 |
| CSCO |
2012-09-13 |
19.059999 |
19.52 |
19.02 |
19.360001 |
37780500 |
| CSCO |
2012-09-14 |
19.360001 |
19.690001 |
19.34 |
19.49 |
46351900 |
| CSCO |
2012-09-17 |
19.16 |
19.309999 |
19.059999 |
19.16 |
36731800 |
| CSCO |
2012-09-18 |
19.059999 |
19.27 |
19.01 |
19.049999 |
45475300 |
| CSCO |
2012-09-19 |
19.18 |
19.209999 |
18.950001 |
19.120001 |
29693900 |
| CSCO |
2012-09-20 |
19.030001 |
19.110001 |
18.9 |
19.110001 |
25116000 |
| CSCO |
2012-09-21 |
19.15 |
19.200001 |
18.889999 |
18.9 |
42198200 |
| CSCO |
2012-09-24 |
18.860001 |
18.98 |
18.690001 |
18.809999 |
32180400 |
| CSCO |
2012-09-25 |
18.950001 |
18.969999 |
18.629999 |
18.67 |
33991600 |
| CSCO |
2012-09-26 |
18.690001 |
18.75 |
18.35 |
18.58 |
30273700 |
| CSCO |
2012-09-27 |
18.68 |
18.879999 |
18.549999 |
18.799999 |
29813600 |
| CSCO |
2012-09-28 |
19.0 |
19.360001 |
19.0 |
19.1 |
61124700 |
| CSCO |
2012-10-01 |
19.23 |
19.4 |
18.940001 |
19.040001 |
37481100 |
| CSCO |
2012-10-02 |
19.09 |
19.139999 |
18.73 |
18.870001 |
34712100 |
| CSCO |
2012-10-03 |
18.959999 |
19.1 |
18.879999 |
18.93 |
33816700 |
| CSCO |
2012-10-04 |
19.01 |
19.049999 |
18.85 |
18.9 |
29734700 |
| CSCO |
2012-10-05 |
19.040001 |
19.139999 |
18.799999 |
18.860001 |
27750400 |
| CSCO |
2012-10-08 |
18.889999 |
19.08 |
18.809999 |
18.9 |
24170900 |
| CSCO |
2012-10-09 |
18.93 |
19.059999 |
18.76 |
18.799999 |
42377800 |
| CSCO |
2012-10-10 |
18.799999 |
18.799999 |
18.290001 |
18.309999 |
42085700 |
| CSCO |
2012-10-11 |
18.469999 |
18.48 |
18.15 |
18.26 |
28339700 |
| CSCO |
2012-10-12 |
18.26 |
18.459999 |
18.219999 |
18.41 |
27099200 |
| CSCO |
2012-10-15 |
18.49 |
18.639999 |
18.41 |
18.549999 |
27799100 |
| CSCO |
2012-10-16 |
18.629999 |
18.91 |
18.549999 |
18.85 |
28580200 |
| CSCO |
2012-10-17 |
18.57 |
18.799999 |
18.5 |
18.709999 |
28359400 |
| CSCO |
2012-10-18 |
18.610001 |
18.75 |
18.5 |
18.610001 |
40270300 |
| CSCO |
2012-10-19 |
18.58 |
18.6 |
18.0 |
18.040001 |
63724300 |
| CSCO |
2012-10-22 |
18.120001 |
18.23 |
18.01 |
18.190001 |
26334500 |
| CSCO |
2012-10-23 |
18.0 |
18.17 |
17.940001 |
18.01 |
33985300 |
| CSCO |
2012-10-24 |
18.030001 |
18.08 |
17.290001 |
17.379999 |
61961200 |
| CSCO |
2012-10-25 |
17.530001 |
17.530001 |
17.07 |
17.200001 |
46349800 |
| CSCO |
2012-10-26 |
17.200001 |
17.389999 |
17.110001 |
17.290001 |
31188400 |
| CSCO |
2012-10-31 |
17.379999 |
17.43 |
17.01 |
17.15 |
36797100 |
| CSCO |
2012-11-01 |
17.17 |
17.58 |
17.0 |
17.51 |
32484300 |
| CSCO |
2012-11-02 |
17.639999 |
17.68 |
17.309999 |
17.35 |
28769400 |
| CSCO |
2012-11-05 |
17.33 |
17.440001 |
17.200001 |
17.4 |
22190800 |
| CSCO |
2012-11-06 |
17.440001 |
17.709999 |
17.35 |
17.48 |
35544700 |
| CSCO |
2012-11-07 |
17.450001 |
17.9 |
17.09 |
17.209999 |
49610000 |
| CSCO |
2012-11-08 |
17.219999 |
17.360001 |
16.780001 |
16.83 |
56064800 |
| CSCO |
2012-11-09 |
16.700001 |
17.030001 |
16.68 |
16.82 |
43085800 |
| CSCO |
2012-11-12 |
16.860001 |
17.09 |
16.75 |
16.860001 |
28768400 |
| CSCO |
2012-11-13 |
16.709999 |
16.940001 |
16.690001 |
16.85 |
72206200 |
| CSCO |
2012-11-14 |
18.049999 |
18.25 |
17.620001 |
17.66 |
97058200 |
| CSCO |
2012-11-15 |
17.75 |
18.08 |
17.74 |
17.940001 |
55885900 |
| CSCO |
2012-11-16 |
17.93 |
18.049999 |
17.799999 |
17.99 |
60820500 |
| CSCO |
2012-11-19 |
18.27 |
18.34 |
18.1 |
18.299999 |
40616400 |
| CSCO |
2012-11-20 |
18.290001 |
18.360001 |
18.07 |
18.34 |
30378100 |
| CSCO |
2012-11-21 |
18.370001 |
18.620001 |
18.27 |
18.48 |
30479300 |
| CSCO |
2012-11-23 |
18.6 |
18.889999 |
18.530001 |
18.84 |
17263100 |
| CSCO |
2012-11-26 |
18.790001 |
19.07 |
18.59 |
19.059999 |
34603000 |
| CSCO |
2012-11-27 |
18.9 |
19.1 |
18.84 |
18.959999 |
53080000 |
| CSCO |
2012-11-28 |
18.889999 |
18.959999 |
18.549999 |
18.83 |
41262800 |
| CSCO |
2012-11-29 |
18.98 |
19.1 |
18.92 |
19.01 |
32450600 |
| CSCO |
2012-11-30 |
19.040001 |
19.129999 |
18.83 |
18.91 |
45199100 |
| CSCO |
2012-12-03 |
19.02 |
19.16 |
18.950001 |
19.030001 |
32381500 |
| CSCO |
2012-12-04 |
19.08 |
19.200001 |
19.0 |
19.17 |
34313500 |
| CSCO |
2012-12-05 |
19.16 |
19.450001 |
19.139999 |
19.209999 |
36982900 |
| CSCO |
2012-12-06 |
19.219999 |
19.5 |
19.200001 |
19.48 |
35834800 |
| CSCO |
2012-12-07 |
19.6 |
19.74 |
19.16 |
19.34 |
50602300 |
| CSCO |
2012-12-10 |
19.35 |
19.9 |
19.34 |
19.790001 |
62863500 |
| CSCO |
2012-12-11 |
19.85 |
20.07 |
19.67 |
19.780001 |
58464200 |
| CSCO |
2012-12-12 |
19.84 |
19.889999 |
19.690001 |
19.73 |
38701100 |
| CSCO |
2012-12-13 |
19.690001 |
19.84 |
19.6 |
19.74 |
37844200 |
| CSCO |
2012-12-14 |
19.74 |
20.0 |
19.690001 |
19.860001 |
40804400 |
| CSCO |
2012-12-17 |
19.879999 |
20.139999 |
19.799999 |
20.110001 |
46857100 |
| CSCO |
2012-12-18 |
20.1 |
20.42 |
20.02 |
20.379999 |
41963100 |
| CSCO |
2012-12-19 |
20.42 |
20.540001 |
20.24 |
20.27 |
38097400 |
| CSCO |
2012-12-20 |
20.27 |
20.33 |
20.15 |
20.24 |
29942600 |
| CSCO |
2012-12-21 |
19.950001 |
20.049999 |
19.59 |
19.959999 |
67611700 |
| CSCO |
2012-12-24 |
19.870001 |
19.959999 |
19.74 |
19.83 |
12550700 |
| CSCO |
2012-12-26 |
19.83 |
20.07 |
19.75 |
19.92 |
22083800 |
| CSCO |
2012-12-27 |
19.889999 |
19.91 |
19.450001 |
19.65 |
35286600 |
| CSCO |
2012-12-28 |
19.49 |
19.639999 |
19.42 |
19.450001 |
24596400 |
| CSCO |
2012-12-31 |
19.379999 |
19.76 |
19.309999 |
19.65 |
32388300 |
| CSCO |
2013-01-02 |
20.120001 |
20.34 |
20.01 |
20.34 |
40304500 |
| CSCO |
2013-01-03 |
20.459999 |
20.5 |
20.299999 |
20.450001 |
50603500 |
| CSCO |
2013-01-04 |
20.41 |
20.68 |
20.389999 |
20.48 |
36378900 |
| CSCO |
2013-01-07 |
20.379999 |
20.42 |
20.16 |
20.290001 |
30790700 |
| CSCO |
2013-01-08 |
20.18 |
20.34 |
20.08 |
20.309999 |
33218100 |
| CSCO |
2013-01-09 |
20.26 |
20.540001 |
20.25 |
20.299999 |
30380100 |
| CSCO |
2013-01-10 |
20.35 |
20.49 |
20.290001 |
20.440001 |
31419200 |
| CSCO |
2013-01-11 |
20.4 |
20.51 |
20.33 |
20.48 |
23423800 |
| CSCO |
2013-01-14 |
20.68 |
20.99 |
20.65 |
20.969999 |
55156900 |
| CSCO |
2013-01-15 |
20.92 |
20.99 |
20.780001 |
20.98 |
29550900 |
| CSCO |
2013-01-16 |
20.91 |
21.18 |
20.879999 |
21.030001 |
39685100 |
| CSCO |
2013-01-17 |
20.790001 |
21.030001 |
20.780001 |
20.950001 |
41951400 |
| CSCO |
2013-01-18 |
20.85 |
21.040001 |
20.809999 |
21.02 |
42835000 |
| CSCO |
2013-01-22 |
20.950001 |
21.0 |
20.610001 |
20.870001 |
35955400 |
| CSCO |
2013-01-23 |
20.889999 |
20.889999 |
20.610001 |
20.620001 |
37130100 |
| CSCO |
2013-01-24 |
20.85 |
21.1 |
20.82 |
21.02 |
47256000 |
| CSCO |
2013-01-25 |
21.1 |
21.25 |
21.049999 |
21.15 |
28354800 |
| CSCO |
2013-01-28 |
21.209999 |
21.26 |
21.049999 |
21.059999 |
30431400 |
| CSCO |
2013-01-29 |
20.98 |
20.99 |
20.65 |
20.780001 |
35300200 |
| CSCO |
2013-01-30 |
20.860001 |
20.870001 |
20.4 |
20.58 |
35260400 |
| CSCO |
2013-01-31 |
20.620001 |
20.9 |
20.559999 |
20.57 |
29992500 |
| CSCO |
2013-02-01 |
20.73 |
20.91 |
20.6 |
20.83 |
25754100 |
| CSCO |
2013-02-04 |
20.870001 |
21.129999 |
20.790001 |
20.82 |
32053300 |
| CSCO |
2013-02-05 |
20.879999 |
21.200001 |
20.879999 |
21.08 |
24952600 |
| CSCO |
2013-02-06 |
21.049999 |
21.219999 |
20.98 |
21.190001 |
27848400 |
| CSCO |
2013-02-07 |
21.209999 |
21.26 |
21.0 |
21.1 |
34442900 |
| CSCO |
2013-02-08 |
21.17 |
21.299999 |
21.129999 |
21.16 |
23056900 |
| CSCO |
2013-02-11 |
21.24 |
21.34 |
21.15 |
21.27 |
33552000 |
| CSCO |
2013-02-12 |
21.25 |
21.27 |
20.940001 |
20.969999 |
46463500 |
| CSCO |
2013-02-13 |
21.0 |
21.139999 |
20.93 |
21.139999 |
63608700 |
| CSCO |
2013-02-14 |
20.879999 |
21.0 |
20.51 |
20.99 |
67172100 |
| CSCO |
2013-02-15 |
20.940001 |
21.07 |
20.92 |
20.99 |
44439700 |
| CSCO |
2013-02-19 |
21.01 |
21.48 |
20.950001 |
21.459999 |
45590500 |
| CSCO |
2013-02-20 |
21.49 |
21.67 |
21.07 |
21.110001 |
47494700 |
| CSCO |
2013-02-21 |
21.0 |
21.02 |
20.709999 |
20.76 |
33007100 |
| CSCO |
2013-02-22 |
20.809999 |
20.93 |
20.719999 |
20.9 |
20483300 |
| CSCO |
2013-02-25 |
21.0 |
21.200001 |
20.65 |
20.66 |
37391400 |
| CSCO |
2013-02-26 |
20.540001 |
20.780001 |
20.5 |
20.610001 |
34254700 |
| CSCO |
2013-02-27 |
20.6 |
21.02 |
20.440001 |
20.889999 |
25190900 |
| CSCO |
2013-02-28 |
20.889999 |
21.049999 |
20.74 |
20.860001 |
30337500 |
| CSCO |
2013-03-01 |
20.709999 |
20.9 |
20.549999 |
20.83 |
24174800 |
| CSCO |
2013-03-04 |
20.74 |
20.780001 |
20.58 |
20.74 |
22634600 |
| CSCO |
2013-03-05 |
20.83 |
21.25 |
20.83 |
21.219999 |
32829500 |
| CSCO |
2013-03-06 |
21.299999 |
21.790001 |
21.24 |
21.719999 |
45966600 |
| CSCO |
2013-03-07 |
21.719999 |
21.969999 |
21.68 |
21.799999 |
37379500 |
| CSCO |
2013-03-08 |
21.84 |
21.969999 |
21.77 |
21.83 |
23839100 |
| CSCO |
2013-03-11 |
21.77 |
21.98 |
21.65 |
21.879999 |
29120000 |
| CSCO |
2013-03-12 |
21.76 |
21.84 |
21.540001 |
21.700001 |
25987300 |
| CSCO |
2013-03-13 |
21.65 |
21.799999 |
21.51 |
21.58 |
30188200 |
| CSCO |
2013-03-14 |
21.700001 |
21.860001 |
21.450001 |
21.59 |
40479600 |
| CSCO |
2013-03-15 |
21.57 |
21.950001 |
21.379999 |
21.93 |
59804200 |
| CSCO |
2013-03-18 |
21.74 |
21.950001 |
21.610001 |
21.67 |
30222300 |
| CSCO |
2013-03-19 |
21.709999 |
21.75 |
21.299999 |
21.52 |
27264100 |
| CSCO |
2013-03-20 |
21.629999 |
21.74 |
21.58 |
21.67 |
24571600 |
| CSCO |
2013-03-21 |
21.0 |
21.18 |
20.719999 |
20.84 |
64437700 |
| CSCO |
2013-03-22 |
20.93 |
21.07 |
20.690001 |
20.75 |
39902900 |
| CSCO |
2013-03-25 |
20.879999 |
20.99 |
20.709999 |
20.85 |
36429100 |
| CSCO |
2013-03-26 |
20.940001 |
20.959999 |
20.690001 |
20.85 |
27627800 |
| CSCO |
2013-03-27 |
20.68 |
20.9 |
20.610001 |
20.83 |
27760900 |
| CSCO |
2013-03-28 |
20.84 |
20.940001 |
20.77 |
20.9 |
28323200 |
| CSCO |
2013-04-01 |
21.040001 |
21.379999 |
20.780001 |
20.83 |
40009200 |
| CSCO |
2013-04-02 |
20.959999 |
21.290001 |
20.9 |
21.219999 |
34098100 |
| CSCO |
2013-04-03 |
21.280001 |
21.370001 |
21.110001 |
21.200001 |
30101400 |
| CSCO |
2013-04-04 |
21.01 |
21.09 |
20.959999 |
21.040001 |
25075100 |
| CSCO |
2013-04-05 |
20.25 |
20.700001 |
20.0 |
20.610001 |
54767100 |
| CSCO |
2013-04-08 |
20.690001 |
20.73 |
20.469999 |
20.57 |
22968600 |
| CSCO |
2013-04-09 |
20.639999 |
21.049999 |
20.58 |
20.969999 |
27529500 |
| CSCO |
2013-04-10 |
21.07 |
21.6 |
21.02 |
21.469999 |
39308100 |
| CSCO |
2013-04-11 |
21.33 |
21.700001 |
21.27 |
21.690001 |
35992200 |
| CSCO |
2013-04-12 |
21.67 |
21.700001 |
21.120001 |
21.540001 |
31584600 |
| CSCO |
2013-04-15 |
21.450001 |
21.639999 |
21.049999 |
21.049999 |
27961000 |
| CSCO |
2013-04-16 |
21.15 |
21.17 |
20.950001 |
21.16 |
32745100 |
| CSCO |
2013-04-17 |
20.950001 |
21.02 |
20.59 |
20.629999 |
30873000 |
| CSCO |
2013-04-18 |
20.74 |
20.85 |
20.450001 |
20.58 |
35401400 |
| CSCO |
2013-04-19 |
20.200001 |
20.549999 |
19.98 |
20.459999 |
51142000 |
| CSCO |
2013-04-22 |
20.530001 |
20.65 |
20.27 |
20.59 |
31452800 |
| CSCO |
2013-04-23 |
20.75 |
21.1 |
20.73 |
20.91 |
34873500 |
| CSCO |
2013-04-24 |
20.469999 |
20.530001 |
20.26 |
20.389999 |
55759200 |
| CSCO |
2013-04-25 |
20.5 |
20.77 |
20.389999 |
20.639999 |
40488500 |
| CSCO |
2013-04-26 |
20.610001 |
20.709999 |
20.51 |
20.67 |
33713500 |
| CSCO |
2013-04-29 |
20.65 |
21.07 |
20.469999 |
20.98 |
29476200 |
| CSCO |
2013-04-30 |
20.99 |
21.25 |
20.799999 |
20.92 |
37777300 |
| CSCO |
2013-05-01 |
20.83 |
20.9 |
20.35 |
20.379999 |
44773400 |
| CSCO |
2013-05-02 |
20.469999 |
20.75 |
20.440001 |
20.73 |
54869800 |
| CSCO |
2013-05-03 |
20.93 |
20.959999 |
20.76 |
20.83 |
41962700 |
| CSCO |
2013-05-06 |
20.870001 |
20.92 |
20.74 |
20.809999 |
31315900 |
| CSCO |
2013-05-07 |
20.68 |
20.709999 |
20.290001 |
20.379999 |
55003400 |
| CSCO |
2013-05-08 |
20.4 |
20.76 |
20.4 |
20.719999 |
37412500 |
| CSCO |
2013-05-09 |
20.719999 |
20.950001 |
20.620001 |
20.83 |
25790200 |
| CSCO |
2013-05-10 |
20.83 |
21.1 |
20.82 |
21.1 |
26926900 |
| CSCO |
2013-05-13 |
21.139999 |
21.280001 |
21.049999 |
21.27 |
35347200 |
| CSCO |
2013-05-14 |
21.209999 |
21.42 |
21.15 |
21.27 |
38494300 |
| CSCO |
2013-05-15 |
21.25 |
21.290001 |
21.120001 |
21.209999 |
55412900 |
| CSCO |
2013-05-16 |
23.51 |
24.24 |
23.360001 |
23.889999 |
201626500 |
| CSCO |
2013-05-17 |
23.85 |
24.25 |
23.700001 |
24.24 |
78569900 |
| CSCO |
2013-05-20 |
23.9 |
23.969999 |
23.639999 |
23.950001 |
54632000 |
| CSCO |
2013-05-21 |
23.889999 |
24.059999 |
23.59 |
24.01 |
48135200 |
| CSCO |
2013-05-22 |
24.0 |
24.02 |
23.25 |
23.34 |
46836300 |
| CSCO |
2013-05-23 |
23.120001 |
23.610001 |
23.059999 |
23.51 |
44376600 |
| CSCO |
2013-05-24 |
23.389999 |
23.66 |
23.309999 |
23.530001 |
25036200 |
| CSCO |
2013-05-28 |
23.809999 |
24.120001 |
23.690001 |
23.889999 |
40023900 |
| CSCO |
2013-05-29 |
23.709999 |
24.24 |
23.700001 |
24.120001 |
37314000 |
| CSCO |
2013-05-30 |
24.15 |
24.68 |
24.02 |
24.370001 |
45162100 |
| CSCO |
2013-05-31 |
24.200001 |
24.530001 |
24.08 |
24.120001 |
40885800 |
| CSCO |
2013-06-03 |
24.26 |
24.5 |
24.030001 |
24.379999 |
30815300 |
| CSCO |
2013-06-04 |
24.27 |
24.6 |
24.030001 |
24.360001 |
30628500 |
| CSCO |
2013-06-05 |
24.27 |
24.639999 |
24.209999 |
24.32 |
45742100 |
| CSCO |
2013-06-06 |
24.48 |
24.690001 |
24.24 |
24.549999 |
44830200 |
| CSCO |
2013-06-07 |
24.620001 |
24.780001 |
24.379999 |
24.49 |
42729400 |
| CSCO |
2013-06-10 |
24.57 |
24.67 |
24.280001 |
24.360001 |
33779400 |
| CSCO |
2013-06-11 |
24.129999 |
24.450001 |
24.049999 |
24.07 |
28060200 |
| CSCO |
2013-06-12 |
24.219999 |
24.309999 |
23.98 |
23.99 |
29980300 |
| CSCO |
2013-06-13 |
23.93 |
24.4 |
23.879999 |
24.35 |
27238900 |
| CSCO |
2013-06-14 |
24.309999 |
24.5 |
24.08 |
24.09 |
29841100 |
| CSCO |
2013-06-17 |
24.26 |
24.959999 |
24.23 |
24.700001 |
46042800 |
| CSCO |
2013-06-18 |
24.719999 |
24.98 |
24.700001 |
24.82 |
34939200 |
| CSCO |
2013-06-19 |
24.780001 |
24.959999 |
24.68 |
24.68 |
29472900 |
| CSCO |
2013-06-20 |
24.48 |
24.73 |
24.299999 |
24.440001 |
47759000 |
| CSCO |
2013-06-21 |
24.379999 |
24.620001 |
24.209999 |
24.48 |
62052200 |
| CSCO |
2013-06-24 |
24.32 |
24.469999 |
24.040001 |
24.059999 |
35972700 |
| CSCO |
2013-06-25 |
24.309999 |
24.440001 |
23.99 |
24.01 |
41334800 |
| CSCO |
2013-06-26 |
24.299999 |
24.450001 |
24.18 |
24.389999 |
32721400 |
| CSCO |
2013-06-27 |
24.469999 |
24.709999 |
24.459999 |
24.629999 |
27115400 |
| CSCO |
2013-06-28 |
24.43 |
24.610001 |
24.299999 |
24.34 |
35574300 |
| CSCO |
2013-07-01 |
24.42 |
24.83 |
24.309999 |
24.34 |
33674000 |
| CSCO |
2013-07-02 |
24.24 |
24.639999 |
24.219999 |
24.32 |
31098600 |
| CSCO |
2013-07-03 |
24.360001 |
24.84 |
24.27 |
24.59 |
24775000 |
| CSCO |
2013-07-05 |
24.639999 |
24.66 |
24.25 |
24.57 |
19984900 |
| CSCO |
2013-07-08 |
24.66 |
24.75 |
24.389999 |
24.629999 |
34669400 |
| CSCO |
2013-07-09 |
24.76 |
25.200001 |
24.74 |
25.16 |
46103900 |
| CSCO |
2013-07-10 |
25.07 |
25.559999 |
25.059999 |
25.41 |
37757800 |
| CSCO |
2013-07-11 |
25.620001 |
25.93 |
25.57 |
25.870001 |
45944600 |
| CSCO |
2013-07-12 |
25.85 |
25.950001 |
25.66 |
25.940001 |
28410100 |
| CSCO |
2013-07-15 |
25.780001 |
25.99 |
25.639999 |
25.93 |
26879600 |
| CSCO |
2013-07-16 |
25.860001 |
25.99 |
25.629999 |
25.709999 |
26336200 |
| CSCO |
2013-07-17 |
25.799999 |
25.860001 |
25.6 |
25.719999 |
22080800 |
| CSCO |
2013-07-18 |
25.870001 |
26.15 |
25.73 |
25.860001 |
32996900 |
| CSCO |
2013-07-19 |
25.860001 |
26.0 |
25.620001 |
25.82 |
39224200 |
| CSCO |
2013-07-22 |
26.0 |
26.040001 |
25.48 |
25.719999 |
30419600 |
| CSCO |
2013-07-23 |
25.700001 |
25.77 |
25.49 |
25.559999 |
27954800 |
| CSCO |
2013-07-24 |
25.84 |
25.99 |
25.450001 |
25.59 |
27330800 |
| CSCO |
2013-07-25 |
25.6 |
25.620001 |
25.309999 |
25.5 |
31482600 |
| CSCO |
2013-07-26 |
25.25 |
25.5 |
25.23 |
25.5 |
19946400 |
| CSCO |
2013-07-29 |
25.360001 |
25.469999 |
25.23 |
25.33 |
17839400 |
| CSCO |
2013-07-30 |
25.459999 |
26.040001 |
25.41 |
25.67 |
45348500 |
| CSCO |
2013-07-31 |
25.799999 |
25.889999 |
25.549999 |
25.59 |
30709400 |
| CSCO |
2013-08-01 |
25.790001 |
25.93 |
25.65 |
25.889999 |
23330000 |
| CSCO |
2013-08-02 |
25.799999 |
26.190001 |
25.73 |
26.190001 |
26496700 |
| CSCO |
2013-08-05 |
26.110001 |
26.42 |
26.110001 |
26.309999 |
28701800 |
| CSCO |
2013-08-06 |
26.41 |
26.41 |
26.059999 |
26.209999 |
26093500 |
| CSCO |
2013-08-07 |
26.309999 |
26.49 |
26.120001 |
26.120001 |
33489600 |
| CSCO |
2013-08-08 |
26.27 |
26.32 |
26.18 |
26.26 |
20512100 |
| CSCO |
2013-08-09 |
26.299999 |
26.35 |
25.860001 |
26.049999 |
27309000 |
| CSCO |
2013-08-12 |
25.860001 |
26.450001 |
25.85 |
26.34 |
32103600 |
| CSCO |
2013-08-13 |
26.450001 |
26.48 |
26.07 |
26.32 |
36466000 |
| CSCO |
2013-08-14 |
26.450001 |
26.450001 |
25.969999 |
26.379999 |
77049400 |
| CSCO |
2013-08-15 |
24.389999 |
24.83 |
24.280001 |
24.48 |
130110100 |
| CSCO |
2013-08-16 |
24.530001 |
24.66 |
24.25 |
24.27 |
42426200 |
| CSCO |
2013-08-19 |
24.32 |
24.66 |
24.25 |
24.27 |
39630400 |
| CSCO |
2013-08-20 |
24.280001 |
24.559999 |
24.219999 |
24.32 |
43650200 |
| CSCO |
2013-08-21 |
24.360001 |
24.48 |
24.049999 |
24.07 |
33392900 |
| CSCO |
2013-08-22 |
24.07 |
24.219999 |
23.959999 |
24.01 |
24327000 |
| CSCO |
2013-08-23 |
24.07 |
24.16 |
23.84 |
23.860001 |
41268600 |
| CSCO |
2013-08-26 |
23.84 |
24.049999 |
23.76 |
23.83 |
35708500 |
| CSCO |
2013-08-27 |
23.719999 |
23.790001 |
23.440001 |
23.48 |
39768700 |
| CSCO |
2013-08-28 |
23.549999 |
23.58 |
23.379999 |
23.450001 |
28035900 |
| CSCO |
2013-08-29 |
23.469999 |
23.75 |
23.450001 |
23.450001 |
26605500 |
| CSCO |
2013-08-30 |
23.459999 |
23.549999 |
23.219999 |
23.309999 |
35248400 |
| CSCO |
2013-09-03 |
23.58 |
23.77 |
23.459999 |
23.48 |
31875000 |
| CSCO |
2013-09-04 |
23.52 |
23.92 |
23.5 |
23.77 |
27443900 |
| CSCO |
2013-09-05 |
23.809999 |
23.84 |
23.540001 |
23.690001 |
23926000 |
| CSCO |
2013-09-06 |
23.82 |
23.84 |
23.389999 |
23.549999 |
28615800 |
| CSCO |
2013-09-09 |
23.610001 |
23.98 |
23.58 |
23.92 |
22744700 |
| CSCO |
2013-09-10 |
24.030001 |
24.25 |
24.0 |
24.16 |
29302400 |
| CSCO |
2013-09-11 |
24.200001 |
24.41 |
24.18 |
24.379999 |
25153200 |
| CSCO |
2013-09-12 |
24.42 |
24.450001 |
24.24 |
24.290001 |
22340000 |
| CSCO |
2013-09-13 |
24.33 |
24.41 |
24.200001 |
24.32 |
18509900 |
| CSCO |
2013-09-16 |
24.43 |
24.469999 |
24.129999 |
24.379999 |
32119900 |
| CSCO |
2013-09-17 |
24.389999 |
24.549999 |
24.299999 |
24.370001 |
19999500 |
| CSCO |
2013-09-18 |
24.33 |
24.799999 |
24.299999 |
24.799999 |
29541300 |
| CSCO |
2013-09-19 |
24.5 |
24.75 |
24.41 |
24.610001 |
40090900 |
| CSCO |
2013-09-20 |
24.73 |
24.75 |
24.43 |
24.51 |
37420400 |
| CSCO |
2013-09-23 |
24.379999 |
24.450001 |
24.110001 |
24.27 |
26910300 |
| CSCO |
2013-09-24 |
24.139999 |
24.32 |
23.940001 |
24.139999 |
29762400 |
| CSCO |
2013-09-25 |
24.190001 |
24.549999 |
24.120001 |
24.43 |
26563800 |
| CSCO |
2013-09-26 |
24.299999 |
24.360001 |
23.690001 |
23.77 |
54577900 |
| CSCO |
2013-09-27 |
23.35 |
23.549999 |
23.049999 |
23.33 |
82455500 |
| CSCO |
2013-09-30 |
23.120001 |
23.530001 |
23.02 |
23.43 |
40335700 |
| CSCO |
2013-10-01 |
23.33 |
23.48 |
23.200001 |
23.24 |
30137600 |
| CSCO |
2013-10-02 |
23.1 |
23.360001 |
23.0 |
23.32 |
40084700 |
| CSCO |
2013-10-03 |
23.24 |
23.35 |
22.940001 |
23.01 |
38161100 |
| CSCO |
2013-10-04 |
22.959999 |
23.09 |
22.85 |
23.02 |
33607800 |
| CSCO |
2013-10-07 |
22.76 |
23.040001 |
22.629999 |
22.889999 |
29575900 |
| CSCO |
2013-10-08 |
22.969999 |
22.969999 |
22.620001 |
22.639999 |
31865700 |
| CSCO |
2013-10-09 |
22.66 |
22.76 |
22.290001 |
22.5 |
45438300 |
| CSCO |
2013-10-10 |
22.700001 |
23.08 |
22.6 |
23.01 |
38817500 |
| CSCO |
2013-10-11 |
23.02 |
23.379999 |
22.969999 |
23.280001 |
27773800 |
| CSCO |
2013-10-14 |
23.16 |
23.360001 |
23.07 |
23.34 |
29103100 |
| CSCO |
2013-10-15 |
23.360001 |
23.42 |
23.17 |
23.18 |
26201200 |
| CSCO |
2013-10-16 |
23.219999 |
23.299999 |
22.809999 |
23.0 |
40483000 |
| CSCO |
2013-10-17 |
22.799999 |
22.879999 |
22.42 |
22.780001 |
69366300 |
| CSCO |
2013-10-18 |
22.860001 |
23.139999 |
22.76 |
22.959999 |
44486600 |
| CSCO |
2013-10-21 |
23.110001 |
23.110001 |
22.809999 |
22.93 |
34594600 |
| CSCO |
2013-10-22 |
22.99 |
23.0 |
22.42 |
22.65 |
64553000 |
| CSCO |
2013-10-23 |
22.610001 |
22.639999 |
22.200001 |
22.26 |
49021400 |
| CSCO |
2013-10-24 |
22.34 |
22.43 |
22.1 |
22.370001 |
50130300 |
| CSCO |
2013-10-25 |
22.59 |
22.629999 |
22.35 |
22.459999 |
34253400 |
| CSCO |
2013-10-28 |
22.4 |
22.549999 |
22.309999 |
22.549999 |
24072100 |
| CSCO |
2013-10-29 |
22.66 |
22.93 |
22.559999 |
22.83 |
30074200 |
| CSCO |
2013-10-30 |
22.870001 |
22.940001 |
22.66 |
22.709999 |
30465600 |
| CSCO |
2013-10-31 |
22.639999 |
22.709999 |
22.440001 |
22.559999 |
34497400 |
| CSCO |
2013-11-01 |
22.66 |
22.68 |
22.4 |
22.57 |
33328700 |
| CSCO |
2013-11-04 |
22.549999 |
22.639999 |
22.42 |
22.58 |
28617000 |
| CSCO |
2013-11-05 |
22.610001 |
23.25 |
22.42 |
23.07 |
46343600 |
| CSCO |
2013-11-06 |
23.209999 |
23.370001 |
23.02 |
23.280001 |
48257800 |
| CSCO |
2013-11-07 |
23.41 |
23.559999 |
23.07 |
23.110001 |
35502900 |
| CSCO |
2013-11-08 |
23.280001 |
23.52 |
23.09 |
23.51 |
30884100 |
| CSCO |
2013-11-11 |
23.5 |
23.58 |
23.4 |
23.450001 |
22694900 |
| CSCO |
2013-11-12 |
23.43 |
23.84 |
23.43 |
23.73 |
38031100 |
| CSCO |
2013-11-13 |
23.6 |
24.0 |
23.51 |
24.0 |
75234900 |
| CSCO |
2013-11-14 |
20.940001 |
21.440001 |
20.77 |
21.370001 |
243255400 |
| CSCO |
2013-11-15 |
21.459999 |
21.690001 |
21.26 |
21.540001 |
85506000 |
| CSCO |
2013-11-18 |
21.6 |
21.719999 |
21.200001 |
21.290001 |
66008900 |
| CSCO |
2013-11-19 |
21.309999 |
21.540001 |
21.120001 |
21.42 |
57309700 |
| CSCO |
2013-11-20 |
21.469999 |
21.469999 |
21.219999 |
21.23 |
44299700 |
| CSCO |
2013-11-21 |
21.360001 |
21.49 |
21.25 |
21.469999 |
40695500 |
| CSCO |
2013-11-22 |
21.41 |
21.5 |
21.309999 |
21.459999 |
41105000 |
| CSCO |
2013-11-25 |
21.450001 |
21.52 |
21.27 |
21.27 |
37566000 |
| CSCO |
2013-11-26 |
21.299999 |
21.41 |
21.08 |
21.209999 |
48629300 |
| CSCO |
2013-11-27 |
21.290001 |
21.35 |
21.15 |
21.27 |
40021100 |
| CSCO |
2013-11-29 |
21.389999 |
21.440001 |
21.200001 |
21.25 |
25043700 |
| CSCO |
2013-12-02 |
21.290001 |
21.299999 |
21.059999 |
21.09 |
35385200 |
| CSCO |
2013-12-03 |
21.049999 |
21.26 |
21.02 |
21.26 |
52496700 |
| CSCO |
2013-12-04 |
21.09 |
21.35 |
21.07 |
21.25 |
44535000 |
| CSCO |
2013-12-05 |
21.200001 |
21.299999 |
20.889999 |
20.91 |
61782100 |
| CSCO |
2013-12-06 |
21.120001 |
21.32 |
21.07 |
21.280001 |
51266300 |
| CSCO |
2013-12-09 |
21.299999 |
21.33 |
21.200001 |
21.219999 |
41430000 |
| CSCO |
2013-12-10 |
21.26 |
21.34 |
21.15 |
21.209999 |
45957600 |
| CSCO |
2013-12-11 |
20.99 |
21.01 |
20.65 |
20.879999 |
66075000 |
| CSCO |
2013-12-12 |
20.82 |
20.83 |
20.26 |
20.51 |
69575100 |
| CSCO |
2013-12-13 |
20.58 |
20.58 |
20.219999 |
20.24 |
51883000 |
| CSCO |
2013-12-16 |
20.35 |
20.75 |
20.25 |
20.68 |
54485600 |
| CSCO |
2013-12-17 |
20.74 |
21.129999 |
20.68 |
20.92 |
45343300 |
| CSCO |
2013-12-18 |
20.879999 |
21.040001 |
20.52 |
21.0 |
55495300 |
| CSCO |
2013-12-19 |
21.07 |
21.08 |
20.77 |
21.07 |
36678100 |
| CSCO |
2013-12-20 |
21.059999 |
21.25 |
20.959999 |
21.129999 |
64140500 |
| CSCO |
2013-12-23 |
21.25 |
21.629999 |
21.219999 |
21.57 |
41245900 |
| CSCO |
2013-12-24 |
21.459999 |
21.76 |
21.440001 |
21.690001 |
18372000 |
| CSCO |
2013-12-26 |
21.719999 |
21.879999 |
21.719999 |
21.799999 |
17064400 |
| CSCO |
2013-12-27 |
21.790001 |
22.049999 |
21.780001 |
22.02 |
24098500 |
| CSCO |
2013-12-30 |
22.0 |
22.33 |
22.0 |
22.25 |
27711600 |
| CSCO |
2013-12-31 |
22.25 |
22.469999 |
22.15 |
22.43 |
33240500 |
| CSCO |
2014-01-02 |
22.17 |
22.290001 |
21.91 |
22.0 |
44377000 |
| CSCO |
2014-01-03 |
22.09 |
22.120001 |
21.83 |
21.98 |
36328200 |
| CSCO |
2014-01-06 |
21.959999 |
22.23 |
21.93 |
22.01 |
34150300 |
| CSCO |
2014-01-07 |
22.26 |
22.41 |
22.15 |
22.309999 |
37368800 |
| CSCO |
2014-01-08 |
22.290001 |
22.360001 |
22.15 |
22.290001 |
38362700 |
| CSCO |
2014-01-09 |
22.290001 |
22.309999 |
21.92 |
22.09 |
31794000 |
| CSCO |
2014-01-10 |
22.23 |
22.280001 |
21.99 |
22.219999 |
30318600 |
| CSCO |
2014-01-13 |
22.389999 |
22.82 |
22.139999 |
22.190001 |
59600000 |
| CSCO |
2014-01-14 |
22.33 |
22.52 |
22.200001 |
22.41 |
44300800 |
| CSCO |
2014-01-15 |
22.5 |
23.0 |
22.42 |
22.780001 |
61767800 |
| CSCO |
2014-01-16 |
22.85 |
22.91 |
22.629999 |
22.780001 |
38918100 |
| CSCO |
2014-01-17 |
22.58 |
22.780001 |
22.58 |
22.74 |
44349100 |
| CSCO |
2014-01-21 |
22.91 |
22.950001 |
22.639999 |
22.83 |
33423000 |
| CSCO |
2014-01-22 |
22.91 |
22.950001 |
22.780001 |
22.84 |
30700100 |
| CSCO |
2014-01-23 |
22.690001 |
22.85 |
22.459999 |
22.559999 |
37013600 |
| CSCO |
2014-01-24 |
22.4 |
22.540001 |
22.17 |
22.200001 |
40917300 |
| CSCO |
2014-01-27 |
21.77 |
22.110001 |
21.76 |
22.0 |
60510000 |
| CSCO |
2014-01-28 |
21.879999 |
22.0 |
21.700001 |
21.75 |
41431800 |
| CSCO |
2014-01-29 |
21.620001 |
21.84 |
21.6 |
21.65 |
35406500 |
| CSCO |
2014-01-30 |
21.77 |
21.99 |
21.629999 |
21.98 |
42883000 |
| CSCO |
2014-01-31 |
21.610001 |
21.99 |
21.610001 |
21.91 |
43325300 |
| CSCO |
2014-02-03 |
21.93 |
21.950001 |
21.459999 |
21.549999 |
60693300 |
| CSCO |
2014-02-04 |
21.58 |
21.82 |
21.4 |
21.799999 |
46626500 |
| CSCO |
2014-02-05 |
21.690001 |
22.07 |
21.58 |
21.98 |
46291400 |
| CSCO |
2014-02-06 |
22.040001 |
22.58 |
21.969999 |
22.49 |
49584300 |
| CSCO |
2014-02-07 |
22.52 |
22.719999 |
22.299999 |
22.67 |
54109200 |
| CSCO |
2014-02-10 |
22.639999 |
22.879999 |
22.559999 |
22.83 |
45300500 |
| CSCO |
2014-02-11 |
22.780001 |
22.879999 |
22.67 |
22.709999 |
45804800 |
| CSCO |
2014-02-12 |
22.610001 |
22.92 |
22.52 |
22.85 |
69832400 |
| CSCO |
2014-02-13 |
21.99 |
22.27 |
21.68 |
22.27 |
153739400 |
| CSCO |
2014-02-14 |
22.219999 |
22.77 |
22.200001 |
22.559999 |
64513500 |
| CSCO |
2014-02-18 |
22.49 |
22.540001 |
22.33 |
22.41 |
31014400 |
| CSCO |
2014-02-19 |
22.33 |
22.559999 |
22.219999 |
22.280001 |
29309100 |
| CSCO |
2014-02-20 |
22.24 |
22.4 |
22.16 |
22.299999 |
26215000 |
| CSCO |
2014-02-21 |
22.370001 |
22.450001 |
22.129999 |
22.129999 |
31483000 |
| CSCO |
2014-02-24 |
22.190001 |
22.34 |
22.0 |
22.120001 |
41858000 |
| CSCO |
2014-02-25 |
22.15 |
22.219999 |
21.76 |
21.84 |
45303600 |
| CSCO |
2014-02-26 |
21.84 |
22.02 |
21.549999 |
21.93 |
43574600 |
| CSCO |
2014-02-27 |
21.879999 |
22.049999 |
21.860001 |
21.92 |
25804000 |
| CSCO |
2014-02-28 |
21.969999 |
22.110001 |
21.700001 |
21.799999 |
40863200 |
| CSCO |
2014-03-03 |
21.57 |
21.82 |
21.440001 |
21.57 |
37292900 |
| CSCO |
2014-03-04 |
21.780001 |
21.889999 |
21.700001 |
21.82 |
35673900 |
| CSCO |
2014-03-05 |
21.9 |
22.049999 |
21.809999 |
21.870001 |
28203400 |
| CSCO |
2014-03-06 |
21.879999 |
21.98 |
21.75 |
21.82 |
23567000 |
| CSCO |
2014-03-07 |
21.92 |
21.940001 |
21.66 |
21.73 |
33180000 |
| CSCO |
2014-03-10 |
21.629999 |
21.82 |
21.6 |
21.690001 |
26163300 |
| CSCO |
2014-03-11 |
21.860001 |
21.93 |
21.58 |
21.610001 |
34642200 |
| CSCO |
2014-03-12 |
21.530001 |
21.92 |
21.530001 |
21.82 |
31854300 |
| CSCO |
2014-03-13 |
21.889999 |
21.92 |
21.5 |
21.52 |
42144400 |
| CSCO |
2014-03-14 |
21.549999 |
21.65 |
21.280001 |
21.35 |
38256700 |
| CSCO |
2014-03-17 |
21.35 |
21.620001 |
21.27 |
21.51 |
33221900 |
| CSCO |
2014-03-18 |
21.34 |
21.709999 |
21.290001 |
21.629999 |
45849600 |
| CSCO |
2014-03-19 |
21.690001 |
21.799999 |
21.559999 |
21.629999 |
32674300 |
| CSCO |
2014-03-20 |
21.59 |
22.0 |
21.59 |
21.83 |
34952800 |
| CSCO |
2014-03-21 |
21.940001 |
22.1 |
21.58 |
21.639999 |
97372900 |
| CSCO |
2014-03-24 |
21.68 |
21.790001 |
21.469999 |
21.57 |
32782100 |
| CSCO |
2014-03-25 |
21.690001 |
22.360001 |
21.65 |
22.34 |
53374300 |
| CSCO |
2014-03-26 |
22.440001 |
22.690001 |
22.32 |
22.32 |
67098900 |
| CSCO |
2014-03-27 |
22.129999 |
22.389999 |
21.940001 |
22.02 |
52152300 |
| CSCO |
2014-03-28 |
22.09 |
22.540001 |
22.049999 |
22.33 |
49289400 |
| CSCO |
2014-03-31 |
22.49 |
22.639999 |
22.4 |
22.42 |
32887800 |
| CSCO |
2014-04-01 |
22.33 |
23.309999 |
22.299999 |
23.1 |
80106400 |
| CSCO |
2014-04-02 |
23.110001 |
23.129999 |
22.76 |
22.99 |
38363700 |
| CSCO |
2014-04-03 |
23.049999 |
23.299999 |
23.0 |
23.09 |
30311200 |
| CSCO |
2014-04-04 |
23.280001 |
23.35 |
22.6 |
22.709999 |
49382300 |
| CSCO |
2014-04-07 |
22.6 |
23.07 |
22.5 |
22.85 |
55317100 |
| CSCO |
2014-04-08 |
22.639999 |
22.969999 |
22.6 |
22.940001 |
37373900 |
| CSCO |
2014-04-09 |
23.0 |
23.32 |
22.889999 |
23.120001 |
37888600 |
| CSCO |
2014-04-10 |
23.17 |
23.26 |
22.5 |
22.65 |
53927000 |
| CSCO |
2014-04-11 |
22.549999 |
22.99 |
22.43 |
22.459999 |
47253900 |
| CSCO |
2014-04-14 |
22.629999 |
22.940001 |
22.48 |
22.85 |
35804300 |
| CSCO |
2014-04-15 |
22.84 |
23.0 |
22.610001 |
22.889999 |
29845400 |
| CSCO |
2014-04-16 |
23.030001 |
23.15 |
22.83 |
23.030001 |
31451900 |
| CSCO |
2014-04-17 |
23.01 |
23.290001 |
22.780001 |
23.209999 |
47813400 |
| CSCO |
2014-04-21 |
23.219999 |
23.59 |
23.18 |
23.4 |
38795200 |
| CSCO |
2014-04-22 |
23.43 |
23.610001 |
23.4 |
23.52 |
28725000 |
| CSCO |
2014-04-23 |
23.52 |
23.57 |
23.24 |
23.5 |
29972800 |
| CSCO |
2014-04-24 |
23.639999 |
23.639999 |
23.24 |
23.33 |
33976700 |
| CSCO |
2014-04-25 |
23.27 |
23.32 |
22.879999 |
23.0 |
25087300 |
| CSCO |
2014-04-28 |
23.15 |
23.24 |
22.790001 |
23.02 |
36817100 |
| CSCO |
2014-04-29 |
23.200001 |
23.209999 |
23.059999 |
23.16 |
14582400 |
| CSCO |
2014-04-30 |
23.08 |
23.139999 |
22.92 |
23.110001 |
23979300 |
| CSCO |
2014-05-01 |
23.139999 |
23.15 |
22.91 |
23.01 |
17463700 |
| CSCO |
2014-05-02 |
23.110001 |
23.120001 |
22.9 |
22.940001 |
18757000 |
| CSCO |
2014-05-05 |
22.9 |
23.0 |
22.719999 |
22.959999 |
17859200 |
| CSCO |
2014-05-06 |
22.84 |
22.889999 |
22.629999 |
22.719999 |
21815200 |
| CSCO |
2014-05-07 |
22.719999 |
22.9 |
22.43 |
22.870001 |
38895200 |
| CSCO |
2014-05-08 |
22.9 |
23.17 |
22.76 |
23.02 |
32181400 |
| CSCO |
2014-05-09 |
22.959999 |
23.110001 |
22.92 |
23.02 |
22593900 |
| CSCO |
2014-05-12 |
23.040001 |
23.34 |
23.0 |
23.190001 |
40216100 |
| CSCO |
2014-05-13 |
23.139999 |
23.209999 |
22.76 |
22.860001 |
57933100 |
| CSCO |
2014-05-14 |
22.92 |
23.049999 |
22.629999 |
22.809999 |
59330100 |
| CSCO |
2014-05-15 |
24.27 |
24.690001 |
24.120001 |
24.18 |
120944500 |
| CSCO |
2014-05-16 |
24.139999 |
24.450001 |
24.059999 |
24.370001 |
40477000 |
| CSCO |
2014-05-19 |
24.24 |
24.450001 |
24.120001 |
24.35 |
39388900 |
| CSCO |
2014-05-20 |
24.26 |
24.389999 |
24.02 |
24.120001 |
56321600 |
| CSCO |
2014-05-21 |
24.219999 |
24.65 |
24.17 |
24.48 |
65262600 |
| CSCO |
2014-05-22 |
24.42 |
24.540001 |
24.290001 |
24.379999 |
26751000 |
| CSCO |
2014-05-23 |
24.379999 |
24.57 |
24.35 |
24.52 |
27778000 |
| CSCO |
2014-05-27 |
24.74 |
24.879999 |
24.629999 |
24.709999 |
32365700 |
| CSCO |
2014-05-28 |
24.629999 |
24.93 |
24.629999 |
24.82 |
28650600 |
| CSCO |
2014-05-29 |
24.85 |
24.92 |
24.559999 |
24.68 |
21642000 |
| CSCO |
2014-05-30 |
24.709999 |
24.75 |
24.48 |
24.620001 |
29368700 |
| CSCO |
2014-06-02 |
24.639999 |
24.799999 |
24.559999 |
24.780001 |
20393300 |
| CSCO |
2014-06-03 |
24.75 |
24.82 |
24.450001 |
24.68 |
23339100 |
| CSCO |
2014-06-04 |
24.610001 |
24.65 |
24.4 |
24.5 |
20635100 |
| CSCO |
2014-06-05 |
24.620001 |
24.74 |
24.41 |
24.700001 |
23320300 |
| CSCO |
2014-06-06 |
24.73 |
24.950001 |
24.709999 |
24.83 |
22485100 |
| CSCO |
2014-06-09 |
24.790001 |
24.950001 |
24.719999 |
24.799999 |
18818400 |
| CSCO |
2014-06-10 |
24.73 |
25.1 |
24.6 |
25.0 |
36582000 |
| CSCO |
2014-06-11 |
24.85 |
25.17 |
24.790001 |
25.040001 |
36170300 |
| CSCO |
2014-06-12 |
24.950001 |
25.01 |
24.620001 |
24.66 |
26900400 |
| CSCO |
2014-06-13 |
24.67 |
24.780001 |
24.6 |
24.700001 |
20947600 |
| CSCO |
2014-06-16 |
24.52 |
24.73 |
24.450001 |
24.530001 |
19251300 |
| CSCO |
2014-06-17 |
24.49 |
24.620001 |
24.41 |
24.5 |
17972800 |
| CSCO |
2014-06-18 |
24.700001 |
24.75 |
24.459999 |
24.629999 |
24723700 |
| CSCO |
2014-06-19 |
24.620001 |
24.709999 |
24.450001 |
24.709999 |
20646800 |
| CSCO |
2014-06-20 |
24.629999 |
24.9 |
24.610001 |
24.83 |
39707300 |
| CSCO |
2014-06-23 |
24.809999 |
24.9 |
24.65 |
24.700001 |
18751100 |
| CSCO |
2014-06-24 |
24.620001 |
24.74 |
24.52 |
24.530001 |
24302000 |
| CSCO |
2014-06-25 |
24.549999 |
24.780001 |
24.41 |
24.719999 |
22579500 |
| CSCO |
2014-06-26 |
24.66 |
24.809999 |
24.48 |
24.65 |
19134400 |
| CSCO |
2014-06-27 |
24.6 |
24.780001 |
24.48 |
24.700001 |
34999300 |
| CSCO |
2014-06-30 |
24.67 |
24.9 |
24.620001 |
24.85 |
23992100 |
| CSCO |
2014-07-01 |
24.99 |
25.110001 |
24.77 |
25.08 |
34613200 |
| CSCO |
2014-07-02 |
24.969999 |
25.139999 |
24.870001 |
25.030001 |
30197200 |
| CSCO |
2014-07-03 |
25.15 |
25.25 |
25.129999 |
25.190001 |
19598800 |
| CSCO |
2014-07-07 |
25.0 |
25.25 |
24.969999 |
25.23 |
21293500 |
| CSCO |
2014-07-08 |
25.209999 |
25.309999 |
25.059999 |
25.07 |
34622900 |
| CSCO |
2014-07-09 |
25.219999 |
25.5 |
25.139999 |
25.440001 |
35610300 |
| CSCO |
2014-07-10 |
25.25 |
25.52 |
25.219999 |
25.440001 |
27278600 |
| CSCO |
2014-07-11 |
25.52 |
25.65 |
25.440001 |
25.52 |
20945900 |
| CSCO |
2014-07-14 |
25.610001 |
25.65 |
25.4 |
25.440001 |
19243600 |
| CSCO |
2014-07-15 |
25.379999 |
25.68 |
25.360001 |
25.67 |
29468800 |
| CSCO |
2014-07-16 |
25.73 |
26.049999 |
25.73 |
25.98 |
40458600 |
| CSCO |
2014-07-17 |
25.84 |
26.0 |
25.58 |
25.629999 |
29568000 |
| CSCO |
2014-07-18 |
25.700001 |
25.959999 |
25.67 |
25.91 |
25465300 |
| CSCO |
2014-07-21 |
25.889999 |
25.950001 |
25.719999 |
25.85 |
20825400 |
| CSCO |
2014-07-22 |
25.950001 |
26.08 |
25.91 |
25.950001 |
28734800 |
| CSCO |
2014-07-23 |
25.719999 |
25.790001 |
25.549999 |
25.68 |
28759200 |
| CSCO |
2014-07-24 |
25.780001 |
25.9 |
25.68 |
25.83 |
21876300 |
| CSCO |
2014-07-25 |
25.799999 |
26.02 |
25.68 |
25.969999 |
28640100 |
| CSCO |
2014-07-28 |
25.73 |
26.0 |
25.57 |
25.92 |
27686400 |
| CSCO |
2014-07-29 |
25.879999 |
26.01 |
25.690001 |
25.709999 |
22441500 |
| CSCO |
2014-07-30 |
25.83 |
25.84 |
25.469999 |
25.629999 |
26119900 |
| CSCO |
2014-07-31 |
25.48 |
25.5 |
25.17 |
25.23 |
28219900 |
| CSCO |
2014-08-01 |
25.139999 |
25.209999 |
24.799999 |
25.0 |
28609200 |
| CSCO |
2014-08-04 |
24.940001 |
25.219999 |
24.860001 |
25.17 |
17252200 |
| CSCO |
2014-08-05 |
25.02 |
25.120001 |
24.870001 |
24.969999 |
21176500 |
| CSCO |
2014-08-06 |
24.93 |
25.209999 |
24.85 |
24.93 |
20990600 |
| CSCO |
2014-08-07 |
25.01 |
25.110001 |
24.690001 |
24.860001 |
24123500 |
| CSCO |
2014-08-08 |
24.870001 |
25.059999 |
24.74 |
25.030001 |
21648600 |
| CSCO |
2014-08-11 |
25.09 |
25.370001 |
25.01 |
25.23 |
25946200 |
| CSCO |
2014-08-12 |
25.209999 |
25.27 |
25.0 |
25.15 |
21928200 |
| CSCO |
2014-08-13 |
25.17 |
25.27 |
24.93 |
25.200001 |
43708600 |
| CSCO |
2014-08-14 |
24.940001 |
24.940001 |
24.32 |
24.540001 |
63790200 |
| CSCO |
2014-08-15 |
24.66 |
24.66 |
24.27 |
24.43 |
33624000 |
| CSCO |
2014-08-18 |
24.49 |
24.66 |
24.43 |
24.629999 |
27666900 |
| CSCO |
2014-08-19 |
24.629999 |
24.690001 |
24.6 |
24.639999 |
20347000 |
| CSCO |
2014-08-20 |
24.549999 |
24.75 |
24.52 |
24.709999 |
20228900 |
| CSCO |
2014-08-21 |
24.75 |
24.91 |
24.719999 |
24.889999 |
20880800 |
| CSCO |
2014-08-22 |
24.870001 |
24.969999 |
24.639999 |
24.65 |
22453700 |
| CSCO |
2014-08-25 |
24.700001 |
24.84 |
24.690001 |
24.700001 |
19355800 |
| CSCO |
2014-08-26 |
24.700001 |
24.93 |
24.67 |
24.809999 |
17053400 |
| CSCO |
2014-08-27 |
24.790001 |
24.860001 |
24.709999 |
24.799999 |
15748800 |
| CSCO |
2014-08-28 |
24.700001 |
24.9 |
24.639999 |
24.85 |
15506400 |
| CSCO |
2014-08-29 |
24.9 |
24.99 |
24.76 |
24.99 |
17972300 |
| CSCO |
2014-09-02 |
24.940001 |
25.0 |
24.75 |
24.879999 |
19836000 |
| CSCO |
2014-09-03 |
24.940001 |
25.129999 |
24.92 |
25.040001 |
22043200 |
| CSCO |
2014-09-04 |
25.08 |
25.139999 |
24.83 |
24.91 |
20268900 |
| CSCO |
2014-09-05 |
24.860001 |
25.07 |
24.860001 |
25.0 |
19865200 |
| CSCO |
2014-09-08 |
24.93 |
25.09 |
24.809999 |
24.950001 |
14188500 |
| CSCO |
2014-09-09 |
24.879999 |
24.969999 |
24.6 |
24.860001 |
19075800 |
| CSCO |
2014-09-10 |
24.84 |
25.0 |
24.84 |
24.93 |
15738500 |
| CSCO |
2014-09-11 |
24.92 |
25.200001 |
24.85 |
25.18 |
22105400 |
| CSCO |
2014-09-12 |
25.16 |
25.26 |
25.07 |
25.16 |
33197300 |
| CSCO |
2014-09-15 |
24.950001 |
25.09 |
24.870001 |
25.059999 |
33411400 |
| CSCO |
2014-09-16 |
25.0 |
25.42 |
24.98 |
25.219999 |
31902300 |
| CSCO |
2014-09-17 |
25.139999 |
25.309999 |
25.07 |
25.209999 |
25703300 |
| CSCO |
2014-09-18 |
25.17 |
25.27 |
25.15 |
25.219999 |
15939900 |
| CSCO |
2014-09-19 |
25.209999 |
25.299999 |
25.01 |
25.200001 |
47343700 |
| CSCO |
2014-09-22 |
25.190001 |
25.190001 |
24.860001 |
24.969999 |
21346700 |
| CSCO |
2014-09-23 |
24.870001 |
25.030001 |
24.67 |
24.700001 |
20747900 |
| CSCO |
2014-09-24 |
24.73 |
25.040001 |
24.629999 |
24.98 |
19700400 |
| CSCO |
2014-09-25 |
24.959999 |
24.959999 |
24.5 |
24.540001 |
27242000 |
| CSCO |
2014-09-26 |
24.5 |
25.09 |
24.459999 |
25.0 |
29863700 |
| CSCO |
2014-09-29 |
24.73 |
25.200001 |
24.73 |
25.120001 |
28707700 |
| CSCO |
2014-09-30 |
24.9 |
25.25 |
24.85 |
25.17 |
36919300 |
| CSCO |
2014-10-01 |
25.200001 |
25.25 |
24.940001 |
25.030001 |
44916200 |
| CSCO |
2014-10-02 |
25.049999 |
25.110001 |
24.75 |
25.059999 |
28334000 |
| CSCO |
2014-10-03 |
25.209999 |
25.370001 |
25.040001 |
25.309999 |
29038300 |
| CSCO |
2014-10-06 |
25.35 |
25.42 |
24.959999 |
25.01 |
23952600 |
| CSCO |
2014-10-07 |
25.01 |
25.25 |
24.59 |
24.639999 |
29309600 |
| CSCO |
2014-10-08 |
24.57 |
24.68 |
24.18 |
24.66 |
40348300 |
| CSCO |
2014-10-09 |
24.51 |
24.639999 |
24.18 |
24.190001 |
29341200 |
| CSCO |
2014-10-10 |
23.91 |
24.01 |
23.34 |
23.34 |
48313600 |
| CSCO |
2014-10-13 |
23.24 |
23.450001 |
22.93 |
22.93 |
33227700 |
| CSCO |
2014-10-14 |
23.059999 |
23.35 |
22.959999 |
23.059999 |
29317500 |
| CSCO |
2014-10-15 |
22.790001 |
23.15 |
22.49 |
22.959999 |
40079600 |
| CSCO |
2014-10-16 |
22.65 |
23.08 |
22.559999 |
22.82 |
30929300 |
| CSCO |
2014-10-17 |
22.98 |
23.33 |
22.92 |
23.25 |
28485000 |
| CSCO |
2014-10-20 |
22.9 |
23.08 |
22.690001 |
22.93 |
34386900 |
| CSCO |
2014-10-21 |
23.1 |
23.6 |
22.959999 |
23.51 |
33712700 |
| CSCO |
2014-10-22 |
23.67 |
23.68 |
23.24 |
23.26 |
25172900 |
| CSCO |
2014-10-23 |
23.610001 |
23.76 |
23.42 |
23.57 |
21669900 |
| CSCO |
2014-10-24 |
23.6 |
23.799999 |
23.459999 |
23.780001 |
19942900 |
| CSCO |
2014-10-27 |
23.620001 |
23.809999 |
23.6 |
23.76 |
16862700 |
| CSCO |
2014-10-28 |
23.82 |
24.07 |
23.82 |
24.07 |
17798600 |
| CSCO |
2014-10-29 |
24.01 |
24.299999 |
23.92 |
24.1 |
18885500 |
| CSCO |
2014-10-30 |
24.0 |
24.15 |
23.879999 |
24.08 |
32212000 |
| CSCO |
2014-10-31 |
24.59 |
24.639999 |
24.18 |
24.469999 |
30379100 |
| CSCO |
2014-11-03 |
24.450001 |
24.59 |
24.450001 |
24.58 |
16383400 |
| CSCO |
2014-11-04 |
24.6 |
24.91 |
24.58 |
24.879999 |
24620900 |
| CSCO |
2014-11-05 |
24.969999 |
25.17 |
24.84 |
25.15 |
21979600 |
| CSCO |
2014-11-06 |
25.1 |
25.280001 |
25.02 |
25.26 |
18373700 |
| CSCO |
2014-11-07 |
25.299999 |
25.4 |
25.16 |
25.33 |
34001900 |
| CSCO |
2014-11-10 |
25.040001 |
25.23 |
24.879999 |
25.15 |
32152700 |
| CSCO |
2014-11-11 |
25.200001 |
25.209999 |
25.02 |
25.15 |
19801700 |
| CSCO |
2014-11-12 |
24.91 |
25.190001 |
24.879999 |
25.110001 |
42258800 |
| CSCO |
2014-11-13 |
24.93 |
25.889999 |
24.879999 |
25.68 |
57138800 |
| CSCO |
2014-11-14 |
25.76 |
26.34 |
25.65 |
26.32 |
48667000 |
| CSCO |
2014-11-17 |
26.110001 |
26.549999 |
26.0 |
26.469999 |
33224000 |
| CSCO |
2014-11-18 |
26.5 |
26.74 |
26.4 |
26.6 |
27223100 |
| CSCO |
2014-11-19 |
26.58 |
26.620001 |
26.299999 |
26.59 |
19882500 |
| CSCO |
2014-11-20 |
26.49 |
26.84 |
26.35 |
26.809999 |
23440100 |
| CSCO |
2014-11-21 |
26.950001 |
27.049999 |
26.67 |
26.879999 |
31912100 |
| CSCO |
2014-11-24 |
26.879999 |
27.120001 |
26.879999 |
27.030001 |
26994800 |
| CSCO |
2014-11-25 |
27.030001 |
27.299999 |
27.030001 |
27.280001 |
28110100 |
| CSCO |
2014-11-26 |
27.299999 |
27.459999 |
27.139999 |
27.43 |
19466000 |
| CSCO |
2014-11-28 |
27.52 |
27.780001 |
27.360001 |
27.639999 |
18138900 |
| CSCO |
2014-12-01 |
27.5 |
27.610001 |
27.33 |
27.59 |
19670200 |
| CSCO |
2014-12-02 |
27.6 |
27.959999 |
27.6 |
27.82 |
28247400 |
| CSCO |
2014-12-03 |
27.709999 |
27.99 |
27.51 |
27.950001 |
27858600 |
| CSCO |
2014-12-04 |
27.92 |
27.99 |
27.58 |
27.77 |
23797800 |
| CSCO |
2014-12-05 |
27.790001 |
27.85 |
27.4 |
27.5 |
26722300 |
| CSCO |
2014-12-08 |
27.42 |
27.530001 |
27.15 |
27.23 |
24275900 |
| CSCO |
2014-12-09 |
26.950001 |
27.48 |
26.83 |
27.42 |
25885900 |
| CSCO |
2014-12-10 |
27.26 |
27.360001 |
26.790001 |
26.870001 |
31773400 |
| CSCO |
2014-12-11 |
26.969999 |
27.360001 |
26.940001 |
26.99 |
22902400 |
| CSCO |
2014-12-12 |
26.709999 |
27.15 |
26.700001 |
26.860001 |
27032000 |
| CSCO |
2014-12-15 |
26.889999 |
27.17 |
26.48 |
26.68 |
27503200 |
| CSCO |
2014-12-16 |
26.5 |
27.17 |
26.15 |
26.59 |
36622000 |
| CSCO |
2014-12-17 |
26.620001 |
26.9 |
26.469999 |
26.809999 |
36617700 |
| CSCO |
2014-12-18 |
27.040001 |
27.66 |
27.040001 |
27.65 |
34927700 |
| CSCO |
2014-12-19 |
27.65 |
27.85 |
27.549999 |
27.77 |
59644100 |
| CSCO |
2014-12-22 |
27.799999 |
28.290001 |
27.75 |
28.219999 |
28858600 |
| CSCO |
2014-12-23 |
28.219999 |
28.5 |
28.190001 |
28.25 |
23538600 |
| CSCO |
2014-12-24 |
28.290001 |
28.59 |
28.290001 |
28.299999 |
11411200 |
| CSCO |
2014-12-26 |
28.5 |
28.5 |
28.280001 |
28.35 |
9739600 |
| CSCO |
2014-12-29 |
28.35 |
28.57 |
28.32 |
28.459999 |
13445600 |
| CSCO |
2014-12-30 |
28.440001 |
28.48 |
28.309999 |
28.360001 |
15487700 |
| CSCO |
2014-12-31 |
28.280001 |
28.41 |
27.809999 |
27.82 |
21478700 |
| CSCO |
2015-01-02 |
27.860001 |
28.120001 |
27.379999 |
27.610001 |
22926500 |
| CSCO |
2015-01-05 |
27.32 |
27.450001 |
27.0 |
27.059999 |
29460600 |
| CSCO |
2015-01-06 |
27.139999 |
27.68 |
27.040001 |
27.049999 |
47297600 |
| CSCO |
2015-01-07 |
27.139999 |
27.4 |
26.98 |
27.299999 |
27570800 |
| CSCO |
2015-01-08 |
27.540001 |
28.09 |
27.469999 |
27.51 |
40907000 |
| CSCO |
2015-01-09 |
27.67 |
28.07 |
27.450001 |
27.790001 |
33619600 |
| CSCO |
2015-01-12 |
28.0 |
28.200001 |
27.82 |
28.049999 |
38648400 |
| CSCO |
2015-01-13 |
28.209999 |
28.700001 |
27.9 |
28.1 |
36074200 |
| CSCO |
2015-01-14 |
27.84 |
28.049999 |
27.639999 |
27.92 |
29494400 |
| CSCO |
2015-01-15 |
28.09 |
28.200001 |
27.35 |
27.41 |
29521100 |
| CSCO |
2015-01-16 |
27.360001 |
27.77 |
27.209999 |
27.68 |
26655100 |
| CSCO |
2015-01-20 |
27.76 |
28.27 |
27.66 |
28.07 |
33684200 |
| CSCO |
2015-01-21 |
28.059999 |
28.190001 |
27.700001 |
27.84 |
29298500 |
| CSCO |
2015-01-22 |
27.549999 |
28.51 |
27.219999 |
28.5 |
49494700 |
| CSCO |
2015-01-23 |
28.360001 |
28.5 |
28.139999 |
28.209999 |
21802500 |
| CSCO |
2015-01-26 |
28.219999 |
28.23 |
27.700001 |
27.969999 |
18370100 |
| CSCO |
2015-01-27 |
27.52 |
27.59 |
26.66 |
26.9 |
46110500 |
| CSCO |
2015-01-28 |
27.389999 |
27.6 |
26.799999 |
26.809999 |
32381700 |
| CSCO |
2015-01-29 |
26.74 |
27.309999 |
26.639999 |
27.219999 |
28095400 |
| CSCO |
2015-01-30 |
26.879999 |
27.110001 |
26.32 |
26.370001 |
38419100 |
| CSCO |
2015-02-02 |
26.389999 |
26.870001 |
25.92 |
26.83 |
29417000 |
| CSCO |
2015-02-03 |
26.9 |
27.120001 |
26.690001 |
27.120001 |
28044300 |
| CSCO |
2015-02-04 |
27.059999 |
27.219999 |
26.610001 |
26.690001 |
27696300 |
| CSCO |
2015-02-05 |
26.75 |
27.299999 |
26.58 |
27.26 |
20548400 |
| CSCO |
2015-02-06 |
27.370001 |
27.66 |
27.139999 |
27.24 |
25482400 |
| CSCO |
2015-02-09 |
27.209999 |
27.41 |
27.059999 |
27.120001 |
23681000 |
| CSCO |
2015-02-10 |
27.16 |
27.540001 |
27.15 |
27.49 |
22250300 |
| CSCO |
2015-02-11 |
27.65 |
27.65 |
26.9 |
26.93 |
46213500 |
| CSCO |
2015-02-12 |
28.99 |
29.58 |
28.84 |
29.459999 |
117439100 |
| CSCO |
2015-02-13 |
29.379999 |
29.5 |
29.110001 |
29.43 |
50656700 |
| CSCO |
2015-02-17 |
29.26 |
29.35 |
29.030001 |
29.309999 |
34217200 |
| CSCO |
2015-02-18 |
29.190001 |
29.549999 |
29.120001 |
29.49 |
24503700 |
| CSCO |
2015-02-19 |
29.309999 |
29.389999 |
29.129999 |
29.309999 |
21477800 |
| CSCO |
2015-02-20 |
29.35 |
29.66 |
29.16 |
29.610001 |
25985600 |
| CSCO |
2015-02-23 |
29.629999 |
29.65 |
29.42 |
29.629999 |
24026800 |
| CSCO |
2015-02-24 |
29.559999 |
29.709999 |
29.43 |
29.629999 |
18479500 |
| CSCO |
2015-02-25 |
29.440001 |
29.57 |
29.32 |
29.49 |
17368100 |
| CSCO |
2015-02-26 |
29.52 |
29.99 |
29.52 |
29.91 |
28305200 |
| CSCO |
2015-02-27 |
29.889999 |
29.91 |
29.379999 |
29.51 |
29135500 |
| CSCO |
2015-03-02 |
29.360001 |
30.309999 |
29.34 |
30.190001 |
35981900 |
| CSCO |
2015-03-03 |
30.1 |
30.120001 |
29.469999 |
29.540001 |
32990300 |
| CSCO |
2015-03-04 |
29.35 |
29.52 |
29.110001 |
29.33 |
32866900 |
| CSCO |
2015-03-05 |
29.469999 |
29.49 |
29.120001 |
29.299999 |
17985000 |
| CSCO |
2015-03-06 |
29.110001 |
29.27 |
28.799999 |
28.93 |
27035000 |
| CSCO |
2015-03-09 |
28.9 |
29.450001 |
28.76 |
29.360001 |
23007700 |
| CSCO |
2015-03-10 |
29.15 |
29.17 |
28.66 |
28.66 |
26542300 |
| CSCO |
2015-03-11 |
28.68 |
28.76 |
28.209999 |
28.26 |
25160200 |
| CSCO |
2015-03-12 |
28.049999 |
28.540001 |
28.049999 |
28.24 |
22978700 |
| CSCO |
2015-03-13 |
28.02 |
28.26 |
27.57 |
27.940001 |
36511000 |
| CSCO |
2015-03-16 |
28.1 |
28.379999 |
28.040001 |
28.299999 |
25358900 |
| CSCO |
2015-03-17 |
28.190001 |
28.280001 |
27.950001 |
28.15 |
21895700 |
| CSCO |
2015-03-18 |
27.879999 |
28.34 |
27.719999 |
28.15 |
34910900 |
| CSCO |
2015-03-19 |
28.1 |
28.540001 |
28.030001 |
28.26 |
27980400 |
| CSCO |
2015-03-20 |
28.450001 |
28.620001 |
28.32 |
28.440001 |
37628700 |
| CSCO |
2015-03-23 |
28.440001 |
28.690001 |
28.360001 |
28.41 |
23478600 |
| CSCO |
2015-03-24 |
28.290001 |
28.57 |
27.99 |
28.0 |
23263600 |
| CSCO |
2015-03-25 |
27.92 |
28.09 |
27.459999 |
27.459999 |
27158700 |
| CSCO |
2015-03-26 |
27.190001 |
27.309999 |
26.620001 |
27.09 |
48928100 |
| CSCO |
2015-03-27 |
27.07 |
27.209999 |
26.940001 |
27.129999 |
20464500 |
| CSCO |
2015-03-30 |
27.219999 |
27.75 |
27.219999 |
27.65 |
29056300 |
| CSCO |
2015-03-31 |
27.34 |
27.690001 |
27.280001 |
27.530001 |
29258300 |
| CSCO |
2015-04-01 |
27.309999 |
27.639999 |
27.1 |
27.25 |
22420500 |
| CSCO |
2015-04-02 |
27.219999 |
27.5 |
27.129999 |
27.129999 |
19527200 |
| CSCO |
2015-04-06 |
26.959999 |
27.32 |
26.84 |
27.219999 |
20004000 |
| CSCO |
2015-04-07 |
27.200001 |
27.559999 |
27.129999 |
27.389999 |
16861800 |
| CSCO |
2015-04-08 |
27.370001 |
27.66 |
27.370001 |
27.549999 |
19076400 |
| CSCO |
2015-04-09 |
27.59 |
27.74 |
27.42 |
27.629999 |
16684500 |
| CSCO |
2015-04-10 |
27.58 |
28.08 |
27.559999 |
28.040001 |
24634600 |
| CSCO |
2015-04-13 |
27.99 |
28.280001 |
27.940001 |
27.98 |
22769600 |
| CSCO |
2015-04-14 |
28.0 |
28.059999 |
27.68 |
27.809999 |
19296300 |
| CSCO |
2015-04-15 |
28.1 |
28.42 |
27.969999 |
28.25 |
31160900 |
| CSCO |
2015-04-16 |
28.190001 |
28.639999 |
28.1 |
28.6 |
29863500 |
| CSCO |
2015-04-17 |
28.26 |
28.4 |
27.9 |
27.92 |
36904700 |
| CSCO |
2015-04-20 |
28.16 |
28.629999 |
28.16 |
28.48 |
21921800 |
| CSCO |
2015-04-21 |
28.719999 |
28.92 |
28.66 |
28.690001 |
23956900 |
| CSCO |
2015-04-22 |
28.67 |
28.790001 |
28.42 |
28.620001 |
19111700 |
| CSCO |
2015-04-23 |
28.4 |
28.82 |
28.200001 |
28.68 |
22230100 |
| CSCO |
2015-04-24 |
29.190001 |
29.280001 |
28.67 |
28.82 |
27145600 |
| CSCO |
2015-04-27 |
28.879999 |
29.030001 |
28.709999 |
28.889999 |
22952000 |
| CSCO |
2015-04-28 |
28.799999 |
29.33 |
28.76 |
29.32 |
24315300 |
| CSCO |
2015-04-29 |
29.059999 |
29.25 |
28.9 |
29.049999 |
22463700 |
| CSCO |
2015-04-30 |
28.85 |
29.02 |
28.68 |
28.83 |
26514500 |
| CSCO |
2015-05-01 |
28.809999 |
29.200001 |
28.780001 |
29.129999 |
18936000 |
| CSCO |
2015-05-04 |
29.08 |
29.360001 |
29.07 |
29.17 |
16484100 |
| CSCO |
2015-05-05 |
29.17 |
29.209999 |
28.84 |
28.889999 |
22463800 |
| CSCO |
2015-05-06 |
28.9 |
29.08 |
28.690001 |
28.969999 |
23572000 |
| CSCO |
2015-05-07 |
28.99 |
29.120001 |
28.74 |
28.809999 |
22643800 |
| CSCO |
2015-05-08 |
28.99 |
29.370001 |
28.99 |
29.23 |
22572400 |
| CSCO |
2015-05-11 |
29.5 |
29.790001 |
29.200001 |
29.209999 |
27045200 |
| CSCO |
2015-05-12 |
29.07 |
29.440001 |
28.799999 |
29.23 |
31761000 |
| CSCO |
2015-05-13 |
29.139999 |
29.469999 |
29.129999 |
29.35 |
38264000 |
| CSCO |
2015-05-14 |
29.290001 |
29.66 |
28.969999 |
29.049999 |
56696300 |
| CSCO |
2015-05-15 |
29.24 |
29.82 |
29.16 |
29.549999 |
37677300 |
| CSCO |
2015-05-18 |
29.42 |
29.9 |
29.42 |
29.76 |
23953000 |
| CSCO |
2015-05-19 |
29.870001 |
29.9 |
29.629999 |
29.74 |
18926300 |
| CSCO |
2015-05-20 |
29.799999 |
29.85 |
29.530001 |
29.620001 |
19410900 |
| CSCO |
2015-05-21 |
29.610001 |
29.77 |
29.43 |
29.43 |
20806900 |
| CSCO |
2015-05-22 |
29.389999 |
29.450001 |
29.26 |
29.26 |
20079700 |
| CSCO |
2015-05-26 |
29.190001 |
29.25 |
28.75 |
28.950001 |
25877100 |
| CSCO |
2015-05-27 |
29.059999 |
29.48 |
29.02 |
29.309999 |
23959900 |
| CSCO |
2015-05-28 |
29.34 |
29.559999 |
29.16 |
29.35 |
18219600 |
| CSCO |
2015-05-29 |
29.32 |
29.59 |
29.190001 |
29.309999 |
26018100 |
| CSCO |
2015-06-01 |
29.6 |
29.620001 |
29.049999 |
29.18 |
23799400 |
| CSCO |
2015-06-02 |
29.09 |
29.27 |
28.950001 |
29.08 |
15995600 |
| CSCO |
2015-06-03 |
29.209999 |
29.299999 |
29.049999 |
29.09 |
20536900 |
| CSCO |
2015-06-04 |
28.9 |
29.1 |
28.540001 |
28.610001 |
26774500 |
| CSCO |
2015-06-05 |
28.549999 |
28.709999 |
28.49 |
28.58 |
25357900 |
| CSCO |
2015-06-08 |
28.67 |
28.700001 |
28.23 |
28.280001 |
19011700 |
| CSCO |
2015-06-09 |
28.27 |
28.42 |
28.01 |
28.24 |
15527500 |
| CSCO |
2015-06-10 |
28.469999 |
28.91 |
28.27 |
28.66 |
26223300 |
| CSCO |
2015-06-11 |
28.75 |
29.219999 |
28.75 |
28.860001 |
24387100 |
| CSCO |
2015-06-12 |
28.66 |
28.67 |
28.309999 |
28.540001 |
21919500 |
| CSCO |
2015-06-15 |
28.23 |
28.52 |
28.110001 |
28.48 |
25722100 |
| CSCO |
2015-06-16 |
28.35 |
28.790001 |
28.280001 |
28.709999 |
16920300 |
| CSCO |
2015-06-17 |
28.84 |
29.040001 |
28.66 |
28.93 |
20959000 |
| CSCO |
2015-06-18 |
28.85 |
29.35 |
28.82 |
29.209999 |
24156100 |
| CSCO |
2015-06-19 |
29.24 |
29.32 |
28.940001 |
29.030001 |
31970100 |
| CSCO |
2015-06-22 |
29.1 |
29.219999 |
28.82 |
28.940001 |
20160000 |
| CSCO |
2015-06-23 |
29.0 |
29.040001 |
28.620001 |
28.790001 |
21041300 |
| CSCO |
2015-06-24 |
28.790001 |
28.85 |
28.49 |
28.51 |
20978800 |
| CSCO |
2015-06-25 |
28.559999 |
28.65 |
28.379999 |
28.4 |
14606100 |
| CSCO |
2015-06-26 |
28.49 |
28.49 |
28.01 |
28.280001 |
28087800 |
| CSCO |
2015-06-29 |
27.99 |
28.110001 |
27.5 |
27.540001 |
31838300 |
| CSCO |
2015-06-30 |
27.83 |
27.83 |
27.33 |
27.459999 |
31236800 |
| CSCO |
2015-07-01 |
27.42 |
27.5 |
27.07 |
27.35 |
24461300 |
| CSCO |
2015-07-02 |
27.370001 |
27.57 |
27.290001 |
27.33 |
15635500 |
| CSCO |
2015-07-06 |
27.0 |
27.26 |
26.889999 |
27.219999 |
22858200 |
| CSCO |
2015-07-07 |
27.219999 |
27.450001 |
26.889999 |
27.360001 |
25436700 |
| CSCO |
2015-07-08 |
27.08 |
27.16 |
26.84 |
26.99 |
27863400 |
| CSCO |
2015-07-09 |
27.379999 |
27.450001 |
26.9 |
26.91 |
20129700 |
| CSCO |
2015-07-10 |
27.27 |
27.360001 |
27.040001 |
27.280001 |
16079300 |
| CSCO |
2015-07-13 |
27.49 |
27.799999 |
27.42 |
27.790001 |
20623100 |
| CSCO |
2015-07-14 |
27.870001 |
28.040001 |
27.700001 |
28.030001 |
20932800 |
| CSCO |
2015-07-15 |
27.860001 |
28.24 |
27.809999 |
28.110001 |
23378400 |
| CSCO |
2015-07-16 |
28.24 |
28.42 |
28.209999 |
28.32 |
21058100 |
| CSCO |
2015-07-17 |
28.27 |
28.309999 |
27.969999 |
28.18 |
24248900 |
| CSCO |
2015-07-20 |
28.129999 |
28.16 |
27.879999 |
28.030001 |
19477000 |
| CSCO |
2015-07-21 |
27.959999 |
28.25 |
27.790001 |
27.84 |
23874000 |
| CSCO |
2015-07-22 |
27.83 |
28.059999 |
27.440001 |
27.530001 |
26889200 |
| CSCO |
2015-07-23 |
27.700001 |
28.25 |
27.58 |
28.01 |
34103200 |
| CSCO |
2015-07-24 |
28.450001 |
28.77 |
28.379999 |
28.4 |
39471700 |
| CSCO |
2015-07-27 |
28.309999 |
28.559999 |
28.190001 |
28.209999 |
30914400 |
| CSCO |
2015-07-28 |
28.34 |
28.35 |
27.85 |
28.209999 |
23573200 |
| CSCO |
2015-07-29 |
28.200001 |
28.52 |
28.02 |
28.4 |
21419900 |
| CSCO |
2015-07-30 |
28.219999 |
28.459999 |
28.200001 |
28.299999 |
17458100 |
| CSCO |
2015-07-31 |
28.389999 |
28.559999 |
28.16 |
28.42 |
20376000 |
| CSCO |
2015-08-03 |
28.41 |
28.59 |
28.110001 |
28.360001 |
17450900 |
| CSCO |
2015-08-04 |
28.219999 |
28.459999 |
27.889999 |
28.030001 |
18578100 |
| CSCO |
2015-08-05 |
28.110001 |
28.6 |
28.1 |
28.27 |
19236200 |
| CSCO |
2015-08-06 |
28.370001 |
28.67 |
28.0 |
28.209999 |
20143800 |
| CSCO |
2015-08-07 |
28.17 |
28.23 |
27.9 |
28.15 |
16039400 |
| CSCO |
2015-08-10 |
28.48 |
28.700001 |
28.27 |
28.59 |
23740000 |
| CSCO |
2015-08-11 |
28.24 |
28.389999 |
27.85 |
28.02 |
25391900 |
| CSCO |
2015-08-12 |
27.799999 |
28.1 |
27.41 |
27.9 |
41085000 |
| CSCO |
2015-08-13 |
28.780001 |
29.209999 |
28.690001 |
28.700001 |
61154000 |
| CSCO |
2015-08-14 |
28.780001 |
29.049999 |
28.75 |
29.030001 |
24890800 |
| CSCO |
2015-08-17 |
28.65 |
28.969999 |
28.51 |
28.83 |
21264000 |
| CSCO |
2015-08-18 |
28.709999 |
28.719999 |
28.18 |
28.25 |
32210400 |
| CSCO |
2015-08-19 |
28.1 |
28.24 |
27.719999 |
27.799999 |
30023900 |
| CSCO |
2015-08-20 |
27.559999 |
27.75 |
27.040001 |
27.040001 |
37889400 |
| CSCO |
2015-08-21 |
26.879999 |
27.34 |
26.469999 |
26.469999 |
48502400 |
| CSCO |
2015-08-24 |
24.889999 |
26.08 |
23.030001 |
25.190001 |
61667000 |
| CSCO |
2015-08-25 |
25.940001 |
25.99 |
24.6 |
24.620001 |
40610100 |
| CSCO |
2015-08-26 |
25.280001 |
25.74 |
24.709999 |
25.68 |
54783200 |
| CSCO |
2015-08-27 |
26.0 |
26.190001 |
25.610001 |
26.17 |
36504700 |
| CSCO |
2015-08-28 |
25.91 |
26.049999 |
25.82 |
26.0 |
26918900 |
| CSCO |
2015-08-31 |
25.940001 |
26.110001 |
25.74 |
25.879999 |
32388300 |
| CSCO |
2015-09-01 |
25.219999 |
25.620001 |
25.01 |
25.120001 |
32705400 |
| CSCO |
2015-09-02 |
25.59 |
25.66 |
25.08 |
25.65 |
27925300 |
| CSCO |
2015-09-03 |
25.879999 |
26.15 |
25.73 |
25.9 |
27958400 |
| CSCO |
2015-09-04 |
25.42 |
25.65 |
25.35 |
25.52 |
26903500 |
| CSCO |
2015-09-08 |
25.98 |
26.33 |
25.91 |
26.299999 |
20932900 |
| CSCO |
2015-09-09 |
26.5 |
26.73 |
25.879999 |
25.940001 |
25032300 |
| CSCO |
2015-09-10 |
25.9 |
26.49 |
25.85 |
26.26 |
26424600 |
| CSCO |
2015-09-11 |
26.0 |
26.18 |
25.809999 |
26.02 |
21529100 |
| CSCO |
2015-09-14 |
26.15 |
26.17 |
25.66 |
25.700001 |
18636000 |
| CSCO |
2015-09-15 |
25.559999 |
26.08 |
25.559999 |
25.98 |
20479400 |
| CSCO |
2015-09-16 |
26.07 |
26.1 |
25.85 |
26.07 |
21245300 |
| CSCO |
2015-09-17 |
25.959999 |
26.280001 |
25.809999 |
25.879999 |
25409600 |
| CSCO |
2015-09-18 |
25.57 |
25.74 |
25.25 |
25.540001 |
40020100 |
| CSCO |
2015-09-21 |
25.450001 |
25.82 |
25.35 |
25.540001 |
21945600 |
| CSCO |
2015-09-22 |
25.059999 |
25.209999 |
24.969999 |
25.139999 |
21305200 |
| CSCO |
2015-09-23 |
25.219999 |
25.309999 |
25.01 |
25.280001 |
18804200 |
| CSCO |
2015-09-24 |
25.09 |
25.5 |
24.92 |
25.41 |
35598000 |
| CSCO |
2015-09-25 |
25.809999 |
26.299999 |
25.799999 |
26.030001 |
37618300 |
| CSCO |
2015-09-28 |
25.83 |
26.02 |
25.59 |
25.66 |
27211200 |
| CSCO |
2015-09-29 |
25.639999 |
25.93 |
25.559999 |
25.639999 |
27095600 |
| CSCO |
2015-09-30 |
26.0 |
26.379999 |
25.879999 |
26.25 |
32093700 |
| CSCO |
2015-10-01 |
26.049999 |
26.16 |
25.549999 |
25.73 |
26933200 |
| CSCO |
2015-10-02 |
25.4 |
25.790001 |
25.34 |
25.76 |
34910700 |
| CSCO |
2015-10-05 |
26.040001 |
26.98 |
25.969999 |
26.85 |
30217900 |
| CSCO |
2015-10-06 |
27.030001 |
27.469999 |
26.98 |
27.23 |
33758200 |
| CSCO |
2015-10-07 |
27.52 |
27.950001 |
27.0 |
27.540001 |
29749700 |
| CSCO |
2015-10-08 |
27.51 |
28.02 |
27.43 |
27.91 |
22500200 |
| CSCO |
2015-10-09 |
28.01 |
28.15 |
27.82 |
27.91 |
22125800 |
| CSCO |
2015-10-12 |
27.93 |
28.1 |
27.76 |
27.959999 |
14486000 |
| CSCO |
2015-10-13 |
27.75 |
27.950001 |
27.74 |
27.85 |
15107200 |
| CSCO |
2015-10-14 |
27.75 |
27.9 |
27.59 |
27.82 |
20144000 |
| CSCO |
2015-10-15 |
28.1 |
28.190001 |
27.870001 |
28.15 |
18996900 |
| CSCO |
2015-10-16 |
28.34 |
28.35 |
28.0 |
28.25 |
19948300 |
| CSCO |
2015-10-19 |
28.120001 |
28.290001 |
27.940001 |
28.25 |
20778100 |
| CSCO |
2015-10-20 |
28.200001 |
28.52 |
28.15 |
28.5 |
20335800 |
| CSCO |
2015-10-21 |
28.6 |
28.82 |
28.219999 |
28.280001 |
19008900 |
| CSCO |
2015-10-22 |
28.559999 |
29.209999 |
28.5 |
29.01 |
32162500 |
| CSCO |
2015-10-23 |
29.02 |
29.379999 |
28.93 |
29.35 |
26076900 |
| CSCO |
2015-10-26 |
29.32 |
29.49 |
28.879999 |
28.950001 |
20354800 |
| CSCO |
2015-10-27 |
28.719999 |
29.059999 |
28.58 |
29.049999 |
19480600 |
| CSCO |
2015-10-28 |
29.290001 |
29.450001 |
29.040001 |
29.360001 |
23741400 |
| CSCO |
2015-10-29 |
29.15 |
29.209999 |
28.93 |
29.139999 |
16717800 |
| CSCO |
2015-10-30 |
29.0 |
29.25 |
28.85 |
28.85 |
22334100 |
| CSCO |
2015-11-02 |
28.870001 |
28.870001 |
28.51 |
28.77 |
28912600 |
| CSCO |
2015-11-03 |
28.610001 |
28.709999 |
28.49 |
28.610001 |
30555300 |
| CSCO |
2015-11-04 |
28.790001 |
28.82 |
28.370001 |
28.469999 |
28591800 |
| CSCO |
2015-11-05 |
28.5 |
28.610001 |
28.290001 |
28.43 |
21988600 |
| CSCO |
2015-11-06 |
28.309999 |
28.549999 |
28.16 |
28.450001 |
26107600 |
| CSCO |
2015-11-09 |
28.35 |
28.49 |
28.0 |
28.18 |
25865900 |
| CSCO |
2015-11-10 |
28.18 |
28.219999 |
27.9 |
27.98 |
26701800 |
| CSCO |
2015-11-11 |
28.1 |
28.1 |
27.75 |
27.82 |
32599300 |
| CSCO |
2015-11-12 |
27.74 |
28.07 |
27.719999 |
27.83 |
38135900 |
| CSCO |
2015-11-13 |
26.290001 |
26.68 |
25.82 |
26.209999 |
94556200 |
| CSCO |
2015-11-16 |
26.07 |
27.0 |
26.059999 |
26.790001 |
44949600 |
| CSCO |
2015-11-17 |
26.799999 |
27.27 |
26.68 |
26.809999 |
30490200 |
| CSCO |
2015-11-18 |
27.0 |
27.16 |
26.73 |
27.120001 |
27015700 |
| CSCO |
2015-11-19 |
27.1 |
27.65 |
27.049999 |
27.370001 |
27417400 |
| CSCO |
2015-11-20 |
27.59 |
27.780001 |
27.459999 |
27.57 |
26502800 |
| CSCO |
2015-11-23 |
27.65 |
27.84 |
27.34 |
27.43 |
24684600 |
| CSCO |
2015-11-24 |
27.25 |
27.440001 |
27.0 |
27.27 |
32859200 |
| CSCO |
2015-11-25 |
27.32 |
27.389999 |
27.0 |
27.24 |
22472500 |
| CSCO |
2015-11-27 |
27.25 |
27.48 |
27.24 |
27.32 |
9532300 |
| CSCO |
2015-11-30 |
27.34 |
27.48 |
27.200001 |
27.25 |
30736700 |
| CSCO |
2015-12-01 |
27.200001 |
27.65 |
27.200001 |
27.57 |
31406300 |
| CSCO |
2015-12-02 |
27.49 |
27.9 |
27.370001 |
27.440001 |
29178200 |
| CSCO |
2015-12-03 |
27.629999 |
27.690001 |
26.82 |
26.950001 |
25783800 |
| CSCO |
2015-12-04 |
26.950001 |
27.549999 |
26.950001 |
27.48 |
28143700 |
| CSCO |
2015-12-07 |
27.559999 |
27.559999 |
27.26 |
27.49 |
15350200 |
| CSCO |
2015-12-08 |
27.17 |
27.290001 |
27.02 |
27.15 |
18635700 |
| CSCO |
2015-12-09 |
26.959999 |
27.35 |
26.66 |
26.73 |
24127400 |
| CSCO |
2015-12-10 |
26.74 |
27.040001 |
26.66 |
26.77 |
23382400 |
| CSCO |
2015-12-11 |
26.49 |
26.49 |
26.129999 |
26.16 |
34295700 |
| CSCO |
2015-12-14 |
26.299999 |
26.52 |
25.959999 |
26.49 |
32642100 |
| CSCO |
2015-12-15 |
26.719999 |
27.110001 |
26.610001 |
26.85 |
30393700 |
| CSCO |
2015-12-16 |
27.0 |
27.290001 |
26.68 |
27.24 |
22731500 |
| CSCO |
2015-12-17 |
27.290001 |
27.309999 |
26.700001 |
26.719999 |
24812200 |
| CSCO |
2015-12-18 |
26.6 |
26.82 |
26.26 |
26.27 |
36732700 |
| CSCO |
2015-12-21 |
26.58 |
26.65 |
26.41 |
26.639999 |
20242900 |
| CSCO |
2015-12-22 |
26.85 |
26.9 |
26.559999 |
26.889999 |
18966300 |
| CSCO |
2015-12-23 |
27.040001 |
27.41 |
27.0 |
27.4 |
18803700 |
| CSCO |
2015-12-24 |
27.41 |
27.549999 |
27.370001 |
27.379999 |
8166300 |
| CSCO |
2015-12-28 |
27.299999 |
27.370001 |
27.129999 |
27.309999 |
14204900 |
| CSCO |
2015-12-29 |
27.440001 |
27.82 |
27.4 |
27.77 |
16319600 |
| CSCO |
2015-12-30 |
27.66 |
27.77 |
27.52 |
27.530001 |
10620300 |
| CSCO |
2015-12-31 |
27.379999 |
27.450001 |
27.139999 |
27.16 |
17041500 |
| CSCO |
2016-01-04 |
26.389999 |
26.42 |
25.879999 |
26.41 |
35827100 |
| CSCO |
2016-01-05 |
26.540001 |
26.66 |
26.18 |
26.290001 |
22024900 |
| CSCO |
2016-01-06 |
26.08 |
26.139999 |
25.82 |
26.01 |
30799800 |
| CSCO |
2016-01-07 |
25.49 |
25.74 |
25.120001 |
25.41 |
43235400 |
| CSCO |
2016-01-08 |
25.549999 |
25.629999 |
24.719999 |
24.780001 |
28609700 |
| CSCO |
2016-01-11 |
24.93 |
25.35 |
24.93 |
25.27 |
32346900 |
| CSCO |
2016-01-12 |
25.51 |
25.57 |
25.030001 |
25.35 |
30122400 |
| CSCO |
2016-01-13 |
25.42 |
25.52 |
24.57 |
24.6 |
33431600 |
| CSCO |
2016-01-14 |
24.690001 |
24.9 |
24.459999 |
24.66 |
42902400 |
| CSCO |
2016-01-15 |
23.93 |
24.43 |
23.57 |
23.620001 |
64092800 |
| CSCO |
2016-01-19 |
23.799999 |
24.030001 |
23.59 |
23.85 |
52533500 |
| CSCO |
2016-01-20 |
23.4 |
23.51 |
22.469999 |
22.9 |
83632400 |
| CSCO |
2016-01-21 |
23.09 |
23.450001 |
22.870001 |
22.9 |
46267900 |
| CSCO |
2016-01-22 |
23.6 |
23.639999 |
22.99 |
23.370001 |
55049000 |
| CSCO |
2016-01-25 |
23.379999 |
23.52 |
23.139999 |
23.17 |
64066100 |
| CSCO |
2016-01-26 |
23.24 |
23.85 |
23.24 |
23.719999 |
25162200 |
| CSCO |
2016-01-27 |
23.690001 |
23.9 |
23.299999 |
23.43 |
24654000 |
| CSCO |
2016-01-28 |
23.73 |
23.790001 |
22.98 |
23.110001 |
31833500 |
| CSCO |
2016-01-29 |
23.4 |
23.799999 |
23.200001 |
23.790001 |
39692600 |
| CSCO |
2016-02-01 |
23.459999 |
23.57 |
23.23 |
23.48 |
24006400 |
| CSCO |
2016-02-02 |
23.23 |
23.25 |
22.73 |
22.83 |
36203700 |
| CSCO |
2016-02-03 |
23.09 |
23.18 |
22.58 |
23.1 |
32231400 |
| CSCO |
2016-02-04 |
23.17 |
23.57 |
22.93 |
23.540001 |
29280500 |
| CSCO |
2016-02-05 |
23.51 |
23.66 |
22.809999 |
22.889999 |
32641000 |
| CSCO |
2016-02-08 |
22.629999 |
23.02 |
22.48 |
22.93 |
38842100 |
| CSCO |
2016-02-09 |
22.6 |
22.860001 |
22.530001 |
22.65 |
30767200 |
| CSCO |
2016-02-10 |
23.129999 |
23.129999 |
22.459999 |
22.51 |
36896100 |
| CSCO |
2016-02-11 |
24.09 |
24.969999 |
24.09 |
24.68 |
92696000 |
| CSCO |
2016-02-12 |
24.889999 |
25.360001 |
24.52 |
25.110001 |
49753600 |
| CSCO |
2016-02-16 |
25.27 |
25.98 |
25.190001 |
25.84 |
40401700 |
| CSCO |
2016-02-17 |
26.17 |
26.59 |
26.08 |
26.459999 |
36904700 |
| CSCO |
2016-02-18 |
26.440001 |
26.58 |
26.280001 |
26.43 |
31288200 |
| CSCO |
2016-02-19 |
26.27 |
26.559999 |
26.25 |
26.549999 |
28791700 |
| CSCO |
2016-02-22 |
26.870001 |
26.91 |
26.42 |
26.629999 |
24608100 |
| CSCO |
2016-02-23 |
26.540001 |
26.540001 |
26.059999 |
26.120001 |
28097500 |
| CSCO |
2016-02-24 |
25.889999 |
26.33 |
25.65 |
26.32 |
22960800 |
| CSCO |
2016-02-25 |
26.49 |
26.6 |
26.200001 |
26.6 |
18655100 |
| CSCO |
2016-02-26 |
26.799999 |
26.85 |
26.32 |
26.41 |
18113000 |
| CSCO |
2016-02-29 |
26.42 |
26.65 |
26.15 |
26.18 |
24763100 |
| CSCO |
2016-03-01 |
26.450001 |
26.93 |
26.24 |
26.83 |
25245400 |
| CSCO |
2016-03-02 |
26.799999 |
26.91 |
26.6 |
26.9 |
19020100 |
| CSCO |
2016-03-03 |
26.950001 |
26.969999 |
26.59 |
26.870001 |
19002200 |
| CSCO |
2016-03-04 |
26.92 |
26.959999 |
26.67 |
26.799999 |
19429900 |
| CSCO |
2016-03-07 |
26.58 |
27.18 |
26.33 |
27.139999 |
21500100 |
| CSCO |
2016-03-08 |
26.969999 |
27.299999 |
26.690001 |
27.049999 |
23821300 |
| CSCO |
2016-03-09 |
27.24 |
27.799999 |
27.120001 |
27.610001 |
38890200 |
| CSCO |
2016-03-10 |
27.76 |
27.98 |
27.030001 |
27.379999 |
33327300 |
| CSCO |
2016-03-11 |
27.82 |
27.91 |
27.67 |
27.860001 |
21873100 |
| CSCO |
2016-03-14 |
27.82 |
27.860001 |
27.6 |
27.700001 |
18291700 |
| CSCO |
2016-03-15 |
27.48 |
27.690001 |
27.450001 |
27.66 |
16917200 |
| CSCO |
2016-03-16 |
27.52 |
27.950001 |
27.51 |
27.879999 |
19087800 |
| CSCO |
2016-03-17 |
27.92 |
28.440001 |
27.870001 |
28.190001 |
28501900 |
| CSCO |
2016-03-18 |
28.23 |
28.379999 |
27.969999 |
28.33 |
43132400 |
| CSCO |
2016-03-21 |
28.1 |
28.35 |
28.040001 |
28.190001 |
23799200 |
| CSCO |
2016-03-22 |
28.200001 |
28.379999 |
27.9 |
28.280001 |
23599300 |
| CSCO |
2016-03-23 |
28.26 |
28.280001 |
27.73 |
27.83 |
19217500 |
| CSCO |
2016-03-24 |
27.77 |
28.01 |
27.59 |
27.959999 |
15871900 |
| CSCO |
2016-03-28 |
27.99 |
28.030001 |
27.790001 |
27.9 |
12785900 |
| CSCO |
2016-03-29 |
27.870001 |
28.190001 |
27.690001 |
28.1 |
17139300 |
| CSCO |
2016-03-30 |
28.34 |
28.68 |
28.26 |
28.459999 |
19390200 |
| CSCO |
2016-03-31 |
28.530001 |
28.67 |
28.35 |
28.469999 |
18377600 |
| CSCO |
2016-04-01 |
28.299999 |
28.700001 |
28.120001 |
28.690001 |
23026400 |
| CSCO |
2016-04-04 |
28.370001 |
28.41 |
28.01 |
28.139999 |
17890000 |
| CSCO |
2016-04-05 |
27.639999 |
27.83 |
27.459999 |
27.58 |
24245700 |
| CSCO |
2016-04-06 |
27.700001 |
28.040001 |
27.620001 |
28.0 |
20395800 |
| CSCO |
2016-04-07 |
27.9 |
27.9 |
27.530001 |
27.6 |
17016800 |
| CSCO |
2016-04-08 |
27.709999 |
27.950001 |
27.58 |
27.690001 |
14495600 |
| CSCO |
2016-04-11 |
27.879999 |
28.18 |
27.610001 |
27.620001 |
18762900 |
| CSCO |
2016-04-12 |
27.139999 |
27.66 |
26.950001 |
27.639999 |
27741400 |
| CSCO |
2016-04-13 |
27.959999 |
28.280001 |
27.719999 |
28.23 |
25433300 |
| CSCO |
2016-04-14 |
28.379999 |
28.4 |
28.1 |
28.25 |
15049100 |
| CSCO |
2016-04-15 |
28.1 |
28.129999 |
27.73 |
27.9 |
23804400 |
| CSCO |
2016-04-18 |
27.9 |
28.25 |
27.799999 |
28.190001 |
15762900 |
| CSCO |
2016-04-19 |
28.33 |
28.440001 |
28.200001 |
28.33 |
20307700 |
| CSCO |
2016-04-20 |
28.4 |
28.68 |
28.26 |
28.440001 |
19937800 |
| CSCO |
2016-04-21 |
28.42 |
28.51 |
28.16 |
28.24 |
17339900 |
| CSCO |
2016-04-22 |
28.299999 |
28.549999 |
28.07 |
28.15 |
23147600 |
| CSCO |
2016-04-25 |
28.110001 |
28.280001 |
27.98 |
28.23 |
16434800 |
| CSCO |
2016-04-26 |
28.27 |
28.49 |
28.219999 |
28.450001 |
18151500 |
| CSCO |
2016-04-27 |
28.440001 |
28.65 |
28.309999 |
28.639999 |
20931000 |
| CSCO |
2016-04-28 |
28.450001 |
28.59 |
27.790001 |
27.959999 |
29616200 |
| CSCO |
2016-04-29 |
27.719999 |
27.83 |
27.139999 |
27.49 |
33890100 |
| CSCO |
2016-05-02 |
27.48 |
27.52 |
27.200001 |
27.370001 |
27361700 |
| CSCO |
2016-05-03 |
27.16 |
27.190001 |
26.610001 |
26.860001 |
35319600 |
| CSCO |
2016-05-04 |
26.799999 |
26.82 |
26.280001 |
26.440001 |
32850800 |
| CSCO |
2016-05-05 |
26.459999 |
26.57 |
26.209999 |
26.209999 |
23082200 |
| CSCO |
2016-05-06 |
26.190001 |
26.540001 |
25.809999 |
26.530001 |
25625300 |
| CSCO |
2016-05-09 |
26.52 |
26.68 |
26.389999 |
26.51 |
16990400 |
| CSCO |
2016-05-10 |
26.67 |
27.1 |
26.51 |
27.030001 |
22642500 |
| CSCO |
2016-05-11 |
27.09 |
27.110001 |
26.68 |
26.700001 |
19326100 |
| CSCO |
2016-05-12 |
26.809999 |
26.809999 |
26.41 |
26.67 |
19681900 |
| CSCO |
2016-05-13 |
26.549999 |
26.889999 |
26.459999 |
26.530001 |
20865100 |
| CSCO |
2016-05-16 |
26.57 |
27.120001 |
26.559999 |
26.969999 |
20885900 |
| CSCO |
2016-05-17 |
26.9 |
27.059999 |
26.549999 |
26.65 |
25921300 |
| CSCO |
2016-05-18 |
26.610001 |
26.959999 |
26.49 |
26.719999 |
32345500 |
| CSCO |
2016-05-19 |
27.99 |
28.290001 |
27.4 |
27.57 |
50174600 |
| CSCO |
2016-05-20 |
27.629999 |
28.15 |
27.620001 |
27.969999 |
32703000 |
| CSCO |
2016-05-23 |
27.780001 |
28.25 |
27.780001 |
27.940001 |
19850000 |
| CSCO |
2016-05-24 |
28.01 |
28.58 |
28.01 |
28.469999 |
26514800 |
| CSCO |
2016-05-25 |
28.58 |
29.0 |
28.52 |
28.92 |
25696800 |
| CSCO |
2016-05-26 |
28.860001 |
29.040001 |
28.799999 |
28.9 |
19366300 |
| CSCO |
2016-05-27 |
28.950001 |
29.040001 |
28.790001 |
28.92 |
16673300 |
| CSCO |
2016-05-31 |
28.799999 |
29.08 |
28.76 |
29.049999 |
28606300 |
| CSCO |
2016-06-01 |
28.84 |
29.040001 |
28.799999 |
28.9 |
22268700 |
| CSCO |
2016-06-02 |
28.98 |
29.15 |
28.92 |
29.08 |
19538200 |
| CSCO |
2016-06-03 |
29.129999 |
29.209999 |
28.9 |
29.129999 |
18677700 |
| CSCO |
2016-06-06 |
29.07 |
29.41 |
29.059999 |
29.1 |
16167100 |
| CSCO |
2016-06-07 |
28.9 |
29.35 |
28.82 |
29.07 |
21566600 |
| CSCO |
2016-06-08 |
29.09 |
29.27 |
29.059999 |
29.139999 |
17772900 |
| CSCO |
2016-06-09 |
28.969999 |
29.190001 |
28.83 |
29.139999 |
18349900 |
| CSCO |
2016-06-10 |
28.790001 |
29.030001 |
28.77 |
29.030001 |
18244200 |
| CSCO |
2016-06-13 |
28.969999 |
29.190001 |
28.82 |
28.84 |
17137000 |
| CSCO |
2016-06-14 |
28.66 |
29.0 |
28.629999 |
28.959999 |
19279700 |
| CSCO |
2016-06-15 |
28.49 |
28.860001 |
28.41 |
28.65 |
30738600 |
| CSCO |
2016-06-16 |
28.379999 |
28.92 |
28.370001 |
28.870001 |
17504100 |
| CSCO |
2016-06-17 |
28.879999 |
29.0 |
28.690001 |
28.950001 |
32333500 |
| CSCO |
2016-06-20 |
29.040001 |
29.219999 |
28.780001 |
28.799999 |
22100800 |
| CSCO |
2016-06-21 |
28.969999 |
29.0 |
28.73 |
28.77 |
19098600 |
| CSCO |
2016-06-22 |
28.870001 |
29.08 |
28.68 |
28.719999 |
18273300 |
| CSCO |
2016-06-23 |
29.030001 |
29.23 |
28.959999 |
29.219999 |
19415600 |
| CSCO |
2016-06-24 |
28.16 |
28.57 |
27.700001 |
27.75 |
44408900 |
| CSCO |
2016-06-27 |
27.48 |
27.549999 |
27.129999 |
27.309999 |
29973100 |
| CSCO |
2016-06-28 |
27.549999 |
27.85 |
27.5 |
27.790001 |
24646900 |
| CSCO |
2016-06-29 |
28.129999 |
28.33 |
27.9 |
28.26 |
25593000 |
| CSCO |
2016-06-30 |
28.379999 |
28.690001 |
28.07 |
28.690001 |
25184400 |
| CSCO |
2016-07-01 |
28.780001 |
28.93 |
28.59 |
28.799999 |
20901300 |
| CSCO |
2016-07-05 |
28.23 |
28.620001 |
28.219999 |
28.33 |
22116900 |
| CSCO |
2016-07-06 |
28.450001 |
28.77 |
28.17 |
28.719999 |
24844000 |
| CSCO |
2016-07-07 |
28.719999 |
28.9 |
28.610001 |
28.74 |
17394900 |
| CSCO |
2016-07-08 |
28.91 |
29.280001 |
28.879999 |
29.26 |
24647400 |
| CSCO |
2016-07-11 |
29.34 |
29.700001 |
29.26 |
29.43 |
22045200 |
| CSCO |
2016-07-12 |
29.719999 |
29.74 |
29.52 |
29.610001 |
22157500 |
| CSCO |
2016-07-13 |
29.719999 |
29.83 |
29.58 |
29.75 |
18038100 |
| CSCO |
2016-07-14 |
29.84 |
29.99 |
29.639999 |
29.76 |
19332200 |
| CSCO |
2016-07-15 |
29.93 |
29.950001 |
29.66 |
29.82 |
17800400 |
| CSCO |
2016-07-18 |
29.75 |
30.0 |
29.74 |
29.91 |
17484900 |
| CSCO |
2016-07-19 |
29.91 |
30.01 |
29.77 |
29.92 |
18516000 |
| CSCO |
2016-07-20 |
30.040001 |
30.690001 |
29.98 |
30.629999 |
50168800 |
| CSCO |
2016-07-21 |
30.639999 |
30.719999 |
30.370001 |
30.58 |
21582700 |
| CSCO |
2016-07-22 |
30.700001 |
30.870001 |
30.540001 |
30.709999 |
19399600 |
| CSCO |
2016-07-25 |
30.67 |
30.83 |
30.629999 |
30.790001 |
15174200 |
| CSCO |
2016-07-26 |
30.799999 |
31.15 |
30.709999 |
30.879999 |
21328200 |
| CSCO |
2016-07-27 |
30.950001 |
30.969999 |
30.66 |
30.76 |
22723000 |
| CSCO |
2016-07-28 |
30.65 |
30.74 |
30.370001 |
30.52 |
22470500 |
| CSCO |
2016-07-29 |
30.6 |
30.690001 |
30.469999 |
30.530001 |
23807200 |
| CSCO |
2016-08-01 |
30.700001 |
30.75 |
30.360001 |
30.73 |
22438700 |
| CSCO |
2016-08-02 |
30.82 |
30.82 |
30.4 |
30.620001 |
24485200 |
| CSCO |
2016-08-03 |
30.51 |
30.74 |
30.51 |
30.719999 |
15962500 |
| CSCO |
2016-08-04 |
30.780001 |
30.91 |
30.709999 |
30.799999 |
18586500 |
| CSCO |
2016-08-05 |
30.9 |
31.07 |
30.690001 |
31.040001 |
18873300 |
| CSCO |
2016-08-08 |
31.0 |
31.190001 |
30.860001 |
31.01 |
19019900 |
| CSCO |
2016-08-09 |
31.110001 |
31.25 |
30.84 |
30.940001 |
19159500 |
| CSCO |
2016-08-10 |
31.01 |
31.129999 |
30.74 |
30.85 |
16684300 |
| CSCO |
2016-08-11 |
30.950001 |
31.02 |
30.860001 |
30.950001 |
24020900 |
| CSCO |
2016-08-12 |
30.92 |
30.99 |
30.799999 |
30.870001 |
13430600 |
| CSCO |
2016-08-15 |
30.98 |
31.24 |
30.889999 |
31.190001 |
21944700 |
| CSCO |
2016-08-16 |
31.219999 |
31.23 |
30.98 |
31.120001 |
23399700 |
| CSCO |
2016-08-17 |
30.969999 |
30.969999 |
30.33 |
30.719999 |
55071200 |
| CSCO |
2016-08-18 |
30.41 |
30.67 |
30.059999 |
30.48 |
48710500 |
| CSCO |
2016-08-19 |
30.370001 |
30.65 |
30.24 |
30.52 |
25131300 |
| CSCO |
2016-08-22 |
30.440001 |
30.780001 |
30.370001 |
30.629999 |
28680000 |
| CSCO |
2016-08-23 |
30.83 |
31.059999 |
30.790001 |
30.98 |
23493600 |
| CSCO |
2016-08-24 |
30.98 |
31.200001 |
30.950001 |
31.059999 |
24474700 |
| CSCO |
2016-08-25 |
31.059999 |
31.389999 |
31.02 |
31.290001 |
22917100 |
| CSCO |
2016-08-26 |
31.34 |
31.66 |
31.190001 |
31.35 |
21106200 |
| CSCO |
2016-08-29 |
31.43 |
31.700001 |
31.41 |
31.58 |
21101700 |
| CSCO |
2016-08-30 |
31.610001 |
31.66 |
31.41 |
31.540001 |
17794800 |
| CSCO |
2016-08-31 |
31.450001 |
31.58 |
31.25 |
31.440001 |
20418800 |
| CSCO |
2016-09-01 |
31.42 |
31.639999 |
31.26 |
31.58 |
15980500 |
| CSCO |
2016-09-02 |
31.65 |
31.950001 |
31.65 |
31.83 |
18156500 |
| CSCO |
2016-09-06 |
31.93 |
31.940001 |
31.700001 |
31.870001 |
17656500 |
| CSCO |
2016-09-07 |
31.790001 |
31.93 |
31.75 |
31.790001 |
14050500 |
| CSCO |
2016-09-08 |
31.719999 |
31.75 |
31.42 |
31.469999 |
19913700 |
| CSCO |
2016-09-09 |
31.139999 |
31.34 |
30.85 |
30.85 |
25450500 |
| CSCO |
2016-09-12 |
30.610001 |
31.5 |
30.6 |
31.440001 |
22612500 |
| CSCO |
2016-09-13 |
31.26 |
31.35 |
30.9 |
31.059999 |
23617900 |
| CSCO |
2016-09-14 |
31.01 |
31.23 |
30.809999 |
31.0 |
24262900 |
| CSCO |
2016-09-15 |
30.629999 |
31.389999 |
30.610001 |
31.309999 |
25554500 |
| CSCO |
2016-09-16 |
31.120001 |
31.139999 |
30.700001 |
30.84 |
37416300 |
| CSCO |
2016-09-19 |
30.85 |
31.25 |
30.82 |
31.02 |
16833500 |
| CSCO |
2016-09-20 |
31.08 |
31.219999 |
31.040001 |
31.1 |
15878900 |
| CSCO |
2016-09-21 |
31.110001 |
31.379999 |
30.969999 |
31.360001 |
21169400 |
| CSCO |
2016-09-22 |
31.5 |
31.799999 |
31.49 |
31.66 |
20261900 |
| CSCO |
2016-09-23 |
31.709999 |
31.799999 |
31.309999 |
31.34 |
20442200 |
| CSCO |
2016-09-26 |
31.1 |
31.16 |
30.790001 |
31.07 |
20361500 |
| CSCO |
2016-09-27 |
31.09 |
31.610001 |
30.959999 |
31.48 |
18045400 |
| CSCO |
2016-09-28 |
31.440001 |
31.59 |
31.360001 |
31.5 |
15841000 |
| CSCO |
2016-09-29 |
31.51 |
31.57 |
31.25 |
31.389999 |
15417100 |
| CSCO |
2016-09-30 |
31.610001 |
31.799999 |
31.559999 |
31.719999 |
30380600 |
| CSCO |
2016-10-03 |
31.309999 |
31.58 |
31.200001 |
31.5 |
14070500 |
| CSCO |
2016-10-04 |
31.459999 |
31.629999 |
31.15 |
31.35 |
18460400 |
| CSCO |
2016-10-05 |
31.41 |
31.68 |
31.41 |
31.59 |
11808600 |
| CSCO |
2016-10-06 |
31.57 |
31.629999 |
31.209999 |
31.48 |
14077100 |
| CSCO |
2016-10-07 |
31.48 |
31.6 |
31.23 |
31.469999 |
13073200 |
| CSCO |
2016-10-10 |
31.540001 |
31.68 |
31.440001 |
31.469999 |
12759400 |
| CSCO |
2016-10-11 |
31.52 |
31.530001 |
30.85 |
31.040001 |
19412000 |
| CSCO |
2016-10-12 |
30.530001 |
30.629999 |
29.940001 |
30.34 |
36899900 |
| CSCO |
2016-10-13 |
30.09 |
30.25 |
29.860001 |
30.17 |
24286600 |
| CSCO |
2016-10-14 |
30.35 |
30.549999 |
30.16 |
30.18 |
20545100 |
| CSCO |
2016-10-17 |
30.129999 |
30.42 |
30.1 |
30.219999 |
13957500 |
| CSCO |
2016-10-18 |
30.690001 |
30.690001 |
30.43 |
30.440001 |
14444900 |
| CSCO |
2016-10-19 |
30.440001 |
30.450001 |
30.190001 |
30.35 |
14830900 |
| CSCO |
2016-10-20 |
30.280001 |
30.370001 |
30.040001 |
30.16 |
17315300 |
| CSCO |
2016-10-21 |
30.01 |
30.200001 |
29.92 |
30.15 |
15140500 |
| CSCO |
2016-10-24 |
30.34 |
30.5 |
30.299999 |
30.459999 |
14115300 |
| CSCO |
2016-10-25 |
30.5 |
30.51 |
30.23 |
30.34 |
15257800 |
| CSCO |
2016-10-26 |
30.59 |
30.860001 |
30.32 |
30.549999 |
18008600 |
| CSCO |
2016-10-27 |
30.6 |
30.67 |
30.360001 |
30.379999 |
16926200 |
| CSCO |
2016-10-28 |
30.360001 |
30.799999 |
30.35 |
30.59 |
19946800 |
| CSCO |
2016-10-31 |
30.34 |
30.77 |
30.32 |
30.68 |
23225400 |
| CSCO |
2016-11-01 |
30.85 |
30.860001 |
30.23 |
30.48 |
17542100 |
| CSCO |
2016-11-02 |
30.43 |
30.68 |
30.23 |
30.389999 |
19174000 |
| CSCO |
2016-11-03 |
30.5 |
30.559999 |
30.24 |
30.32 |
15937100 |
| CSCO |
2016-11-04 |
29.98 |
30.5 |
29.629999 |
30.190001 |
18524000 |
| CSCO |
2016-11-07 |
30.709999 |
31.059999 |
30.610001 |
30.940001 |
23061100 |
| CSCO |
2016-11-08 |
30.940001 |
31.200001 |
30.73 |
31.0 |
19399800 |
| CSCO |
2016-11-09 |
31.040001 |
31.49 |
30.700001 |
31.360001 |
38564100 |
| CSCO |
2016-11-10 |
31.41 |
31.76 |
30.809999 |
31.0 |
38345000 |
| CSCO |
2016-11-11 |
30.93 |
31.469999 |
30.92 |
31.360001 |
23150300 |
| CSCO |
2016-11-14 |
31.43 |
31.67 |
31.35 |
31.370001 |
22917600 |
| CSCO |
2016-11-15 |
31.27 |
31.85 |
31.27 |
31.700001 |
24160200 |
| CSCO |
2016-11-16 |
31.620001 |
31.889999 |
31.51 |
31.57 |
27097100 |
| CSCO |
2016-11-17 |
29.91 |
30.049999 |
29.610001 |
30.049999 |
75252300 |
| CSCO |
2016-11-18 |
30.110001 |
30.360001 |
30.01 |
30.18 |
38748600 |
| CSCO |
2016-11-21 |
30.299999 |
30.33 |
30.01 |
30.049999 |
27481700 |
| CSCO |
2016-11-22 |
30.08 |
30.190001 |
29.85 |
29.889999 |
26769300 |
| CSCO |
2016-11-23 |
29.83 |
29.950001 |
29.559999 |
29.709999 |
24496800 |
| CSCO |
2016-11-25 |
29.6 |
30.15 |
29.549999 |
30.09 |
17678900 |
| CSCO |
2016-11-28 |
30.08 |
30.09 |
29.82 |
29.92 |
21468900 |
| CSCO |
2016-11-29 |
29.940001 |
30.1 |
29.790001 |
29.83 |
23553700 |
| CSCO |
2016-11-30 |
29.76 |
29.950001 |
29.68 |
29.82 |
26224900 |
| CSCO |
2016-12-01 |
29.84 |
29.85 |
29.4 |
29.450001 |
25996200 |
| CSCO |
2016-12-02 |
29.309999 |
29.559999 |
29.120001 |
29.25 |
27069500 |
| CSCO |
2016-12-05 |
29.33 |
29.6 |
29.290001 |
29.530001 |
20865800 |
| CSCO |
2016-12-06 |
29.42 |
29.59 |
29.24 |
29.33 |
27352100 |
| CSCO |
2016-12-07 |
29.48 |
30.040001 |
29.32 |
29.950001 |
30180100 |
| CSCO |
2016-12-08 |
30.110001 |
30.33 |
29.92 |
29.950001 |
21369900 |
| CSCO |
2016-12-09 |
29.98 |
30.07 |
29.73 |
30.059999 |
21362000 |
| CSCO |
2016-12-12 |
30.08 |
30.200001 |
30.030001 |
30.17 |
17287800 |
| CSCO |
2016-12-13 |
30.299999 |
30.639999 |
30.200001 |
30.59 |
25052900 |
| CSCO |
2016-12-14 |
30.6 |
31.07 |
30.41 |
30.459999 |
27556000 |
| CSCO |
2016-12-15 |
30.59 |
30.799999 |
30.51 |
30.629999 |
20914100 |
| CSCO |
2016-12-16 |
30.700001 |
30.719999 |
30.27 |
30.59 |
45875500 |
| CSCO |
2016-12-19 |
30.65 |
30.870001 |
30.540001 |
30.75 |
18178500 |
| CSCO |
2016-12-20 |
30.83 |
30.870001 |
30.459999 |
30.559999 |
17475200 |
| CSCO |
2016-12-21 |
30.690001 |
30.690001 |
30.41 |
30.42 |
14488900 |
| CSCO |
2016-12-22 |
30.4 |
30.48 |
30.25 |
30.459999 |
12935800 |
| CSCO |
2016-12-23 |
30.540001 |
30.6 |
30.4 |
30.530001 |
9167500 |
| CSCO |
2016-12-27 |
30.639999 |
30.82 |
30.6 |
30.68 |
14175500 |
| CSCO |
2016-12-28 |
30.700001 |
30.77 |
30.35 |
30.42 |
12022200 |
| CSCO |
2016-12-29 |
30.370001 |
30.549999 |
30.33 |
30.459999 |
10995600 |
| CSCO |
2016-12-30 |
30.559999 |
30.6 |
30.129999 |
30.219999 |
20190000 |
| CSCO |
2017-01-03 |
30.370001 |
30.559999 |
30.209999 |
30.540001 |
22370600 |
| CSCO |
2017-01-04 |
30.24 |
30.42 |
30.02 |
30.1 |
22281000 |
| CSCO |
2017-01-05 |
30.1 |
30.360001 |
30.07 |
30.17 |
18372500 |
| CSCO |
2017-01-06 |
30.17 |
30.35 |
30.030001 |
30.23 |
15923200 |
| CSCO |
2017-01-09 |
30.219999 |
30.33 |
30.08 |
30.18 |
17177800 |
| CSCO |
2017-01-10 |
30.190001 |
30.549999 |
30.1 |
30.379999 |
21046000 |
| CSCO |
2017-01-11 |
30.33 |
30.41 |
30.030001 |
30.15 |
22291300 |
| CSCO |
2017-01-12 |
30.15 |
30.16 |
29.799999 |
30.040001 |
18611100 |
| CSCO |
2017-01-13 |
30.1 |
30.219999 |
30.01 |
30.07 |
17136600 |
| CSCO |
2017-01-17 |
30.0 |
30.25 |
29.84 |
29.99 |
21983500 |
| CSCO |
2017-01-18 |
30.120001 |
30.18 |
29.950001 |
30.030001 |
15724000 |
| CSCO |
2017-01-19 |
30.01 |
30.190001 |
29.92 |
29.98 |
16866000 |
| CSCO |
2017-01-20 |
30.120001 |
30.25 |
30.0 |
30.1 |
22754400 |
| CSCO |
2017-01-23 |
30.139999 |
30.299999 |
30.09 |
30.27 |
17155300 |
| CSCO |
2017-01-24 |
30.34 |
30.75 |
30.290001 |
30.6 |
24934200 |
| CSCO |
2017-01-25 |
31.040001 |
31.049999 |
30.65 |
30.700001 |
23630500 |
| CSCO |
2017-01-26 |
30.76 |
30.84 |
30.559999 |
30.74 |
20116800 |
| CSCO |
2017-01-27 |
30.76 |
30.98 |
30.629999 |
30.98 |
18461900 |
| CSCO |
2017-01-30 |
30.940001 |
31.0 |
30.629999 |
30.83 |
15481800 |
| CSCO |
2017-01-31 |
30.68 |
30.889999 |
30.58 |
30.719999 |
16603100 |
| CSCO |
2017-02-01 |
30.85 |
30.85 |
30.42 |
30.5 |
19504600 |
| CSCO |
2017-02-02 |
30.690001 |
31.26 |
30.530001 |
31.18 |
27456700 |
| CSCO |
2017-02-03 |
31.27 |
31.35 |
31.120001 |
31.32 |
21288800 |
| CSCO |
2017-02-06 |
31.290001 |
31.309999 |
31.120001 |
31.299999 |
16774200 |
| CSCO |
2017-02-07 |
31.379999 |
31.639999 |
31.33 |
31.450001 |
18420200 |
| CSCO |
2017-02-08 |
31.459999 |
31.549999 |
31.25 |
31.27 |
20434300 |
| CSCO |
2017-02-09 |
31.35 |
31.690001 |
31.299999 |
31.5 |
18706900 |
| CSCO |
2017-02-10 |
31.48 |
31.629999 |
31.24 |
31.51 |
21557700 |
| CSCO |
2017-02-13 |
31.67 |
32.0 |
31.549999 |
31.969999 |
26518800 |
| CSCO |
2017-02-14 |
31.9 |
32.310001 |
31.77 |
32.310001 |
31463500 |
| CSCO |
2017-02-15 |
32.349998 |
32.84 |
32.290001 |
32.82 |
41169400 |
| CSCO |
2017-02-16 |
33.259998 |
33.970001 |
33.25 |
33.599998 |
50143700 |
| CSCO |
2017-02-17 |
33.52 |
33.77 |
33.43 |
33.740002 |
31841200 |
| CSCO |
2017-02-21 |
33.689999 |
34.209999 |
33.66 |
34.130001 |
26992700 |
| CSCO |
2017-02-22 |
34.040001 |
34.150002 |
33.66 |
34.09 |
26632700 |
| CSCO |
2017-02-23 |
34.279999 |
34.279999 |
33.950001 |
34.040001 |
17450100 |
| CSCO |
2017-02-24 |
33.98 |
34.32 |
33.799999 |
34.32 |
21137300 |
| CSCO |
2017-02-27 |
34.209999 |
34.32 |
34.119999 |
34.259998 |
15625400 |
| CSCO |
2017-02-28 |
34.16 |
34.290001 |
34.040001 |
34.18 |
23093100 |
| CSCO |
2017-03-01 |
34.279999 |
34.509998 |
34.18 |
34.439999 |
22754200 |
| CSCO |
2017-03-02 |
34.41 |
34.529999 |
34.209999 |
34.389999 |
16137700 |
| CSCO |
2017-03-03 |
34.419998 |
34.439999 |
34.23 |
34.290001 |
14175000 |
| CSCO |
2017-03-06 |
34.040001 |
34.279999 |
33.959999 |
34.189999 |
17605100 |
| CSCO |
2017-03-07 |
34.0 |
34.25 |
33.990002 |
34.200001 |
21033700 |
| CSCO |
2017-03-08 |
34.18 |
34.23 |
33.93 |
34.02 |
18686700 |
| CSCO |
2017-03-09 |
34.040001 |
34.110001 |
33.869999 |
34.07 |
17490200 |
| CSCO |
2017-03-10 |
34.240002 |
34.299999 |
34.080002 |
34.259998 |
19038400 |
| CSCO |
2017-03-13 |
34.220001 |
34.330002 |
34.0 |
34.099998 |
16164800 |
| CSCO |
2017-03-14 |
33.939999 |
34.139999 |
33.84 |
34.119999 |
14578400 |
| CSCO |
2017-03-15 |
34.07 |
34.349998 |
34.049999 |
34.240002 |
14961700 |
| CSCO |
2017-03-16 |
34.25 |
34.48 |
34.099998 |
34.23 |
14521600 |
| CSCO |
2017-03-17 |
34.349998 |
34.380001 |
34.189999 |
34.23 |
26787200 |
| CSCO |
2017-03-20 |
34.200001 |
34.389999 |
34.200001 |
34.279999 |
14974100 |
| CSCO |
2017-03-21 |
34.450001 |
34.470001 |
33.779999 |
33.880001 |
21406000 |
| CSCO |
2017-03-22 |
33.779999 |
34.200001 |
33.779999 |
34.099998 |
16646100 |
| CSCO |
2017-03-23 |
34.080002 |
34.259998 |
33.91 |
33.959999 |
16709300 |
| CSCO |
2017-03-24 |
34.07 |
34.299999 |
33.950001 |
34.080002 |
18125100 |
| CSCO |
2017-03-27 |
33.82 |
34.029999 |
33.75 |
33.990002 |
17740600 |
| CSCO |
2017-03-28 |
33.900002 |
34.209999 |
33.82 |
34.02 |
21179300 |
| CSCO |
2017-03-29 |
34.0 |
34.049999 |
33.650002 |
33.740002 |
16504100 |
| CSCO |
2017-03-30 |
33.799999 |
33.93 |
33.720001 |
33.740002 |
12801600 |
| CSCO |
2017-03-31 |
33.720001 |
33.880001 |
33.66 |
33.799999 |
14038500 |
| CSCO |
2017-04-03 |
33.700001 |
33.939999 |
33.459999 |
33.580002 |
19367800 |
| CSCO |
2017-04-04 |
33.25 |
33.419998 |
32.93 |
33.41 |
18602600 |
| CSCO |
2017-04-05 |
33.490002 |
33.529999 |
32.970001 |
33.0 |
17572500 |
| CSCO |
2017-04-06 |
33.0 |
33.279999 |
32.889999 |
33.080002 |
15316800 |
| CSCO |
2017-04-07 |
33.099998 |
33.150002 |
32.919998 |
32.959999 |
13942800 |
| CSCO |
2017-04-10 |
32.959999 |
33.220001 |
32.869999 |
33.009998 |
14824100 |
| CSCO |
2017-04-11 |
33.040001 |
33.080002 |
32.639999 |
32.919998 |
18945800 |
| CSCO |
2017-04-12 |
32.860001 |
32.959999 |
32.5 |
32.619999 |
25455100 |
| CSCO |
2017-04-13 |
32.709999 |
32.849998 |
32.419998 |
32.419998 |
16234900 |
| CSCO |
2017-04-17 |
32.48 |
32.669998 |
32.450001 |
32.610001 |
11961200 |
| CSCO |
2017-04-18 |
32.560001 |
32.73 |
32.450001 |
32.669998 |
13349600 |
| CSCO |
2017-04-19 |
32.799999 |
32.889999 |
32.610001 |
32.650002 |
16373800 |
| CSCO |
2017-04-20 |
32.790001 |
32.950001 |
32.720001 |
32.830002 |
11927500 |
| CSCO |
2017-04-21 |
32.939999 |
32.939999 |
32.669998 |
32.82 |
13877700 |
| CSCO |
2017-04-24 |
33.240002 |
33.360001 |
33.130001 |
33.279999 |
15400500 |
| CSCO |
2017-04-25 |
33.389999 |
33.52 |
33.349998 |
33.419998 |
15058800 |
| CSCO |
2017-04-26 |
33.580002 |
33.630001 |
33.369999 |
33.400002 |
17949700 |
| CSCO |
2017-04-27 |
34.009998 |
34.110001 |
33.619999 |
33.75 |
26639000 |
| CSCO |
2017-04-28 |
33.880001 |
34.080002 |
33.669998 |
34.07 |
20461700 |
| CSCO |
2017-05-01 |
34.110001 |
34.139999 |
33.810001 |
33.970001 |
13577300 |
| CSCO |
2017-05-02 |
34.060001 |
34.240002 |
33.93 |
34.240002 |
15983600 |
| CSCO |
2017-05-03 |
34.16 |
34.34 |
34.119999 |
34.25 |
14432200 |
| CSCO |
2017-05-04 |
34.330002 |
34.490002 |
34.07 |
34.18 |
13638500 |
| CSCO |
2017-05-05 |
34.25 |
34.400002 |
34.07 |
34.389999 |
15091800 |
| CSCO |
2017-05-08 |
34.459999 |
34.599998 |
34.150002 |
34.290001 |
13232700 |
| CSCO |
2017-05-09 |
34.139999 |
34.259998 |
33.84 |
33.900002 |
18855900 |
| CSCO |
2017-05-10 |
33.900002 |
33.900002 |
33.580002 |
33.740002 |
17481400 |
| CSCO |
2017-05-11 |
33.720001 |
33.82 |
33.48 |
33.630001 |
17515600 |
| CSCO |
2017-05-12 |
33.599998 |
33.619999 |
33.139999 |
33.450001 |
20194300 |
| CSCO |
2017-05-15 |
34.0 |
34.459999 |
33.970001 |
34.23 |
31531000 |
| CSCO |
2017-05-16 |
34.240002 |
34.330002 |
34.029999 |
34.299999 |
18950000 |
| CSCO |
2017-05-17 |
34.200001 |
34.310001 |
33.799999 |
33.82 |
38787800 |
| CSCO |
2017-05-18 |
31.1 |
31.51 |
30.370001 |
31.379999 |
85500500 |
| CSCO |
2017-05-19 |
31.74 |
31.780001 |
31.02 |
31.209999 |
39859200 |
| CSCO |
2017-05-22 |
31.15 |
31.98 |
31.15 |
31.59 |
35085200 |
| CSCO |
2017-05-23 |
31.83 |
31.870001 |
31.52 |
31.76 |
29827500 |
| CSCO |
2017-05-24 |
31.93 |
31.940001 |
31.219999 |
31.49 |
23446300 |
| CSCO |
2017-05-25 |
31.549999 |
31.690001 |
31.370001 |
31.440001 |
21586500 |
| CSCO |
2017-05-26 |
31.51 |
31.59 |
31.360001 |
31.5 |
16403100 |
| CSCO |
2017-05-30 |
31.4 |
31.809999 |
31.389999 |
31.68 |
17108300 |
| CSCO |
2017-05-31 |
31.780001 |
31.889999 |
31.469999 |
31.530001 |
30196700 |
| CSCO |
2017-06-01 |
31.52 |
31.82 |
31.469999 |
31.82 |
15525500 |
| CSCO |
2017-06-02 |
31.93 |
32.060001 |
31.68 |
31.98 |
20085200 |
| CSCO |
2017-06-05 |
32.049999 |
32.049999 |
31.57 |
31.76 |
15976000 |
| CSCO |
2017-06-06 |
31.75 |
31.76 |
31.5 |
31.559999 |
16186600 |
| CSCO |
2017-06-07 |
31.610001 |
31.719999 |
31.440001 |
31.610001 |
14948400 |
| CSCO |
2017-06-08 |
31.530001 |
31.809999 |
31.52 |
31.610001 |
21828600 |
| CSCO |
2017-06-09 |
31.639999 |
31.83 |
31.09 |
31.370001 |
25376600 |
| CSCO |
2017-06-12 |
31.34 |
31.639999 |
31.15 |
31.25 |
25784400 |
| CSCO |
2017-06-13 |
31.299999 |
31.799999 |
31.280001 |
31.700001 |
27781000 |
| CSCO |
2017-06-14 |
31.870001 |
31.969999 |
31.33 |
31.6 |
24940400 |
| CSCO |
2017-06-15 |
31.25 |
31.639999 |
31.219999 |
31.58 |
19328000 |
| CSCO |
2017-06-16 |
31.610001 |
31.639999 |
31.200001 |
31.629999 |
36367400 |
| CSCO |
2017-06-19 |
31.77 |
32.02 |
31.58 |
31.99 |
18459200 |
| CSCO |
2017-06-20 |
31.940001 |
32.16 |
31.84 |
31.85 |
18190100 |
| CSCO |
2017-06-21 |
31.73 |
31.870001 |
31.51 |
31.84 |
20386100 |
| CSCO |
2017-06-22 |
31.91 |
32.0 |
31.700001 |
31.85 |
19436600 |
| CSCO |
2017-06-23 |
31.85 |
32.299999 |
31.75 |
32.09 |
25792200 |
| CSCO |
2017-06-26 |
32.220001 |
32.5 |
32.18 |
32.240002 |
22175000 |
| CSCO |
2017-06-27 |
32.09 |
32.259998 |
31.76 |
31.76 |
23224200 |
| CSCO |
2017-06-28 |
31.780001 |
32.279999 |
31.76 |
32.080002 |
17732300 |
| CSCO |
2017-06-29 |
31.790001 |
32.029999 |
31.25 |
31.41 |
27664500 |
| CSCO |
2017-06-30 |
31.790001 |
31.790001 |
31.299999 |
31.299999 |
23604600 |
| CSCO |
2017-07-03 |
31.09 |
31.639999 |
31.030001 |
31.33 |
14112100 |
| CSCO |
2017-07-05 |
30.85 |
31.27 |
30.73 |
31.110001 |
24270300 |
| CSCO |
2017-07-06 |
30.99 |
31.02 |
30.67 |
30.719999 |
20789100 |
| CSCO |
2017-07-07 |
30.76 |
31.07 |
30.75 |
30.9 |
15860600 |
| CSCO |
2017-07-10 |
30.879999 |
31.09 |
30.82 |
30.98 |
15528800 |
| CSCO |
2017-07-11 |
31.049999 |
31.120001 |
30.860001 |
31.09 |
12806000 |
| CSCO |
2017-07-12 |
31.25 |
31.440001 |
31.15 |
31.16 |
18586200 |
| CSCO |
2017-07-13 |
31.26 |
31.280001 |
31.08 |
31.27 |
15934200 |
| CSCO |
2017-07-14 |
31.370001 |
31.450001 |
31.27 |
31.42 |
13573100 |
| CSCO |
2017-07-17 |
31.5 |
31.639999 |
31.450001 |
31.5 |
16427500 |
| CSCO |
2017-07-18 |
31.41 |
31.51 |
31.17 |
31.51 |
15530700 |
| CSCO |
2017-07-19 |
31.51 |
32.049999 |
31.459999 |
31.9 |
21567900 |
| CSCO |
2017-07-20 |
31.91 |
32.049999 |
31.76 |
31.860001 |
16389500 |
| CSCO |
2017-07-21 |
31.860001 |
32.029999 |
31.709999 |
31.84 |
13973800 |
| CSCO |
2017-07-24 |
31.860001 |
31.93 |
31.66 |
31.860001 |
15504100 |
| CSCO |
2017-07-25 |
31.9 |
32.25 |
31.879999 |
32.119999 |
14990000 |
| CSCO |
2017-07-26 |
32.119999 |
32.23 |
31.51 |
31.66 |
21941500 |
| CSCO |
2017-07-27 |
31.73 |
31.75 |
31.209999 |
31.57 |
21437400 |
| CSCO |
2017-07-28 |
31.450001 |
31.6 |
31.26 |
31.52 |
15771000 |
| CSCO |
2017-07-31 |
31.540001 |
31.59 |
31.370001 |
31.450001 |
19256400 |
| CSCO |
2017-08-01 |
31.59 |
31.66 |
31.43 |
31.65 |
12962800 |
| CSCO |
2017-08-02 |
31.57 |
31.57 |
31.25 |
31.52 |
15845600 |
| CSCO |
2017-08-03 |
31.59 |
31.719999 |
31.43 |
31.559999 |
14420800 |
| CSCO |
2017-08-04 |
31.67 |
31.91 |
31.58 |
31.799999 |
16929500 |
| CSCO |
2017-08-07 |
31.790001 |
31.879999 |
31.690001 |
31.84 |
11877400 |
| CSCO |
2017-08-08 |
31.75 |
32.0 |
31.6 |
31.67 |
15375700 |
| CSCO |
2017-08-09 |
31.549999 |
31.68 |
31.360001 |
31.620001 |
16131300 |
| CSCO |
2017-08-10 |
31.559999 |
31.559999 |
31.0 |
31.0 |
23517400 |
| CSCO |
2017-08-11 |
31.23 |
31.549999 |
31.040001 |
31.469999 |
20756600 |
| CSCO |
2017-08-14 |
31.690001 |
31.889999 |
31.559999 |
31.84 |
21761600 |
| CSCO |
2017-08-15 |
31.85 |
32.209999 |
31.84 |
32.09 |
25251500 |
| CSCO |
2017-08-16 |
32.099998 |
32.470001 |
32.060001 |
32.34 |
29052000 |
| CSCO |
2017-08-17 |
31.49 |
31.77 |
30.85 |
31.040001 |
53288800 |
| CSCO |
2017-08-18 |
31.0 |
31.059999 |
30.360001 |
30.370001 |
34802200 |
| CSCO |
2017-08-21 |
30.370001 |
30.799999 |
30.360001 |
30.68 |
24198400 |
| CSCO |
2017-08-22 |
30.85 |
31.33 |
30.75 |
31.27 |
24747200 |
| CSCO |
2017-08-23 |
31.209999 |
31.4 |
30.91 |
30.92 |
22436600 |
| CSCO |
2017-08-24 |
30.950001 |
31.4 |
30.9 |
31.24 |
22576100 |
| CSCO |
2017-08-25 |
31.389999 |
31.799999 |
31.360001 |
31.440001 |
19558300 |
| CSCO |
2017-08-28 |
31.6 |
31.66 |
31.41 |
31.540001 |
12958900 |
| CSCO |
2017-08-29 |
31.26 |
31.629999 |
31.190001 |
31.48 |
16362700 |
| CSCO |
2017-08-30 |
31.469999 |
32.200001 |
31.42 |
31.99 |
22988700 |
| CSCO |
2017-08-31 |
32.099998 |
32.34 |
31.99 |
32.209999 |
27800200 |
| CSCO |
2017-09-01 |
32.220001 |
32.349998 |
32.029999 |
32.299999 |
14686600 |
| CSCO |
2017-09-05 |
32.150002 |
32.240002 |
31.459999 |
31.620001 |
32475500 |
| CSCO |
2017-09-06 |
31.75 |
31.91 |
31.629999 |
31.870001 |
16962300 |
| CSCO |
2017-09-07 |
31.959999 |
31.969999 |
31.74 |
31.76 |
14751700 |
| CSCO |
2017-09-08 |
31.68 |
31.780001 |
31.459999 |
31.48 |
15339500 |
| CSCO |
2017-09-11 |
31.709999 |
32.299999 |
31.67 |
32.189999 |
22440800 |
| CSCO |
2017-09-12 |
32.299999 |
32.470001 |
32.189999 |
32.41 |
18923100 |
| CSCO |
2017-09-13 |
32.34 |
32.389999 |
31.959999 |
32.18 |
22705100 |
| CSCO |
2017-09-14 |
31.91 |
32.220001 |
31.91 |
32.189999 |
18194800 |
| CSCO |
2017-09-15 |
32.200001 |
32.5 |
32.119999 |
32.439999 |
29336100 |
| CSCO |
2017-09-18 |
32.43 |
32.66 |
32.259998 |
32.52 |
17290900 |
| CSCO |
2017-09-19 |
32.459999 |
32.650002 |
32.400002 |
32.490002 |
12927700 |
| CSCO |
2017-09-20 |
32.549999 |
32.75 |
32.389999 |
32.599998 |
19865400 |
| CSCO |
2017-09-21 |
32.720001 |
32.900002 |
32.5 |
32.700001 |
19870000 |
| CSCO |
2017-09-22 |
32.66 |
33.529999 |
32.639999 |
33.369999 |
28234900 |
| CSCO |
2017-09-25 |
33.310001 |
33.84 |
33.200001 |
33.720001 |
32396900 |
| CSCO |
2017-09-26 |
33.759998 |
34.099998 |
33.669998 |
33.759998 |
26138300 |
| CSCO |
2017-09-27 |
33.779999 |
33.919998 |
33.299999 |
33.48 |
22594600 |
| CSCO |
2017-09-28 |
33.220001 |
33.459999 |
33.220001 |
33.349998 |
15496900 |
| CSCO |
2017-09-29 |
33.310001 |
33.669998 |
33.240002 |
33.630001 |
14802700 |
| CSCO |
2017-10-02 |
33.610001 |
33.77 |
33.52 |
33.75 |
16555200 |
| CSCO |
2017-10-03 |
33.720001 |
33.900002 |
33.610001 |
33.849998 |
13346900 |
| CSCO |
2017-10-04 |
33.529999 |
33.560001 |
33.290001 |
33.439999 |
14652200 |
| CSCO |
2017-10-05 |
33.580002 |
33.669998 |
33.41 |
33.59 |
14524800 |
| CSCO |
2017-10-06 |
33.650002 |
33.779999 |
33.52 |
33.75 |
15464700 |
| CSCO |
2017-10-09 |
33.77 |
33.889999 |
33.610001 |
33.759998 |
8728400 |
| CSCO |
2017-10-10 |
33.880001 |
33.91 |
33.470001 |
33.549999 |
18011000 |
| CSCO |
2017-10-11 |
33.380001 |
33.630001 |
33.25 |
33.59 |
12561400 |
| CSCO |
2017-10-12 |
33.259998 |
33.459999 |
33.169998 |
33.259998 |
17905600 |
| CSCO |
2017-10-13 |
33.400002 |
33.57 |
33.32 |
33.470001 |
13578800 |
| CSCO |
2017-10-16 |
33.599998 |
33.639999 |
33.470001 |
33.540001 |
10509100 |
| CSCO |
2017-10-17 |
33.59 |
33.669998 |
33.459999 |
33.599998 |
9303100 |
| CSCO |
2017-10-18 |
33.720001 |
33.75 |
33.439999 |
33.549999 |
9971200 |
| CSCO |
2017-10-19 |
33.509998 |
33.889999 |
33.450001 |
33.75 |
13203100 |
| CSCO |
2017-10-20 |
34.02 |
34.389999 |
34.009998 |
34.25 |
24361400 |
| CSCO |
2017-10-23 |
34.450001 |
34.68 |
34.27 |
34.349998 |
22632000 |
| CSCO |
2017-10-24 |
34.400002 |
34.669998 |
34.25 |
34.580002 |
16280200 |
| CSCO |
2017-10-25 |
34.73 |
34.73 |
34.16 |
34.299999 |
17400900 |
| CSCO |
2017-10-26 |
34.41 |
34.509998 |
34.07 |
34.27 |
14616100 |
| CSCO |
2017-10-27 |
34.150002 |
34.619999 |
34.09 |
34.43 |
20356600 |
| CSCO |
2017-10-30 |
34.130001 |
34.380001 |
33.82 |
34.040001 |
18345100 |
| CSCO |
2017-10-31 |
33.98 |
34.240002 |
33.959999 |
34.150002 |
13935100 |
| CSCO |
2017-11-01 |
34.290001 |
34.75 |
34.279999 |
34.619999 |
22051300 |
| CSCO |
2017-11-02 |
34.549999 |
34.639999 |
34.16 |
34.209999 |
19827600 |
| CSCO |
2017-11-03 |
34.279999 |
34.490002 |
34.029999 |
34.470001 |
13414400 |
| CSCO |
2017-11-06 |
34.369999 |
34.560001 |
34.259998 |
34.41 |
12786900 |
| CSCO |
2017-11-07 |
34.32 |
34.48 |
34.209999 |
34.400002 |
11332900 |
| CSCO |
2017-11-08 |
34.310001 |
34.5 |
34.119999 |
34.5 |
13061300 |
| CSCO |
2017-11-09 |
34.290001 |
34.32 |
33.869999 |
34.049999 |
16785000 |
| CSCO |
2017-11-10 |
34.060001 |
34.09 |
33.669998 |
33.990002 |
19319400 |
| CSCO |
2017-11-13 |
33.860001 |
34.209999 |
33.830002 |
33.950001 |
16441500 |
| CSCO |
2017-11-14 |
33.860001 |
34.16 |
33.799999 |
34.040001 |
17468500 |
| CSCO |
2017-11-15 |
33.970001 |
34.310001 |
33.75 |
34.110001 |
30829600 |
| CSCO |
2017-11-16 |
36.040001 |
36.669998 |
35.830002 |
35.880001 |
61177100 |
| CSCO |
2017-11-17 |
35.900002 |
36.32 |
35.810001 |
35.900002 |
27988000 |
| CSCO |
2017-11-20 |
35.93 |
36.540001 |
35.93 |
36.5 |
26897800 |
| CSCO |
2017-11-21 |
36.75 |
36.970001 |
36.580002 |
36.650002 |
24146400 |
| CSCO |
2017-11-22 |
36.700001 |
36.720001 |
36.360001 |
36.450001 |
17226400 |
| CSCO |
2017-11-24 |
36.41 |
36.57 |
36.32 |
36.490002 |
6155800 |
| CSCO |
2017-11-27 |
36.509998 |
37.09 |
36.5 |
36.869999 |
20942200 |
| CSCO |
2017-11-28 |
37.0 |
37.799999 |
36.98 |
37.73 |
30966600 |
| CSCO |
2017-11-29 |
37.75 |
38.029999 |
37.23 |
37.48 |
36788600 |
| CSCO |
2017-11-30 |
37.619999 |
37.799999 |
37.299999 |
37.299999 |
30749500 |
| CSCO |
2017-12-01 |
37.09 |
37.66 |
36.73 |
37.599998 |
26920900 |
| CSCO |
2017-12-04 |
37.810001 |
37.990002 |
37.540001 |
37.720001 |
29414400 |
| CSCO |
2017-12-05 |
37.740002 |
37.82 |
37.169998 |
37.310001 |
23288200 |
| CSCO |
2017-12-06 |
37.369999 |
37.720001 |
37.25 |
37.41 |
16581800 |
| CSCO |
2017-12-07 |
37.259998 |
37.779999 |
37.259998 |
37.400002 |
17092000 |
| CSCO |
2017-12-08 |
37.59 |
37.689999 |
37.419998 |
37.610001 |
14044400 |
| CSCO |
2017-12-11 |
37.59 |
38.040001 |
37.57 |
37.959999 |
16749500 |
| CSCO |
2017-12-12 |
37.790001 |
38.099998 |
37.560001 |
37.91 |
16658600 |
| CSCO |
2017-12-13 |
38.09 |
38.369999 |
38.0 |
38.150002 |
20199500 |
| CSCO |
2017-12-14 |
38.200001 |
38.27 |
37.849998 |
37.900002 |
16738300 |
| CSCO |
2017-12-15 |
38.009998 |
38.279999 |
37.700001 |
38.189999 |
47167700 |
| CSCO |
2017-12-18 |
38.48 |
38.889999 |
38.299999 |
38.48 |
21591400 |
| CSCO |
2017-12-19 |
38.66 |
38.860001 |
38.279999 |
38.299999 |
19695200 |
| CSCO |
2017-12-20 |
38.490002 |
38.799999 |
38.209999 |
38.740002 |
18939500 |
| CSCO |
2017-12-21 |
38.880001 |
38.990002 |
38.490002 |
38.529999 |
16387500 |
| CSCO |
2017-12-22 |
38.52 |
38.740002 |
38.470001 |
38.549999 |
11441600 |
| CSCO |
2017-12-26 |
38.549999 |
38.68 |
38.360001 |
38.48 |
8186100 |
| CSCO |
2017-12-27 |
38.540001 |
38.650002 |
38.450001 |
38.560001 |
10543000 |
| CSCO |
2017-12-28 |
38.73 |
38.73 |
38.450001 |
38.59 |
8807700 |
| CSCO |
2017-12-29 |
38.41 |
38.619999 |
38.299999 |
38.299999 |
12583600 |
| CSCO |
2018-01-02 |
38.669998 |
38.950001 |
38.43 |
38.860001 |
20135700 |
| CSCO |
2018-01-03 |
38.720001 |
39.279999 |
38.529999 |
39.169998 |
29536000 |
| CSCO |
2018-01-04 |
39.049999 |
39.540001 |
38.93 |
38.990002 |
20731400 |
| CSCO |
2018-01-05 |
39.549999 |
39.880001 |
39.369999 |
39.529999 |
24588200 |
| CSCO |
2018-01-08 |
39.52 |
39.959999 |
39.349998 |
39.939999 |
16582000 |
| CSCO |
2018-01-09 |
39.790001 |
39.959999 |
39.540001 |
39.689999 |
21449800 |
| CSCO |
2018-01-10 |
39.650002 |
40.240002 |
39.630001 |
39.91 |
19473000 |
| CSCO |
2018-01-11 |
40.139999 |
40.209999 |
39.75 |
40.099998 |
21685600 |
| CSCO |
2018-01-12 |
40.220001 |
40.93 |
40.049999 |
40.869999 |
23770500 |
| CSCO |
2018-01-16 |
40.900002 |
41.16 |
40.32 |
40.540001 |
32845000 |
| CSCO |
2018-01-17 |
40.84 |
41.32 |
40.709999 |
41.200001 |
24427100 |
| CSCO |
2018-01-18 |
41.240002 |
41.48 |
41.029999 |
41.299999 |
19610200 |
| CSCO |
2018-01-19 |
41.279999 |
41.52 |
41.099998 |
41.290001 |
24582000 |
| CSCO |
2018-01-22 |
41.200001 |
41.66 |
41.02 |
41.66 |
22995100 |
| CSCO |
2018-01-23 |
41.540001 |
42.130001 |
41.540001 |
42.099998 |
23984500 |
| CSCO |
2018-01-24 |
42.200001 |
42.689999 |
42.009998 |
42.169998 |
26696200 |
| CSCO |
2018-01-25 |
42.27 |
42.470001 |
41.82 |
41.900002 |
19207500 |
| CSCO |
2018-01-26 |
42.150002 |
42.560001 |
41.950001 |
42.560001 |
23380400 |
| CSCO |
2018-01-29 |
42.299999 |
42.98 |
42.299999 |
42.849998 |
23625900 |
| CSCO |
2018-01-30 |
42.689999 |
42.860001 |
41.970001 |
42.25 |
28993900 |
| CSCO |
2018-01-31 |
41.98 |
42.009998 |
41.349998 |
41.540001 |
36512100 |
| CSCO |
2018-02-01 |
41.09 |
42.110001 |
40.669998 |
41.700001 |
26148500 |
| CSCO |
2018-02-02 |
41.5 |
41.950001 |
40.869999 |
40.93 |
27224200 |
| CSCO |
2018-02-05 |
40.869999 |
41.41 |
38.720001 |
38.779999 |
52399600 |
| CSCO |
2018-02-06 |
38.330002 |
40.310001 |
37.349998 |
40.169998 |
55171600 |
| CSCO |
2018-02-07 |
40.310001 |
41.209999 |
40.029999 |
40.34 |
32690800 |
| CSCO |
2018-02-08 |
40.439999 |
40.759998 |
38.720001 |
38.77 |
42982100 |
| CSCO |
2018-02-09 |
39.0 |
39.919998 |
38.23 |
39.529999 |
51304200 |
| CSCO |
2018-02-12 |
40.52 |
40.91 |
40.23 |
40.599998 |
38210700 |
| CSCO |
2018-02-13 |
40.5 |
41.310001 |
40.220001 |
41.23 |
30999100 |
| CSCO |
2018-02-14 |
41.040001 |
42.259998 |
40.990002 |
42.09 |
43835900 |
| CSCO |
2018-02-15 |
45.07 |
45.130001 |
43.259998 |
44.080002 |
72267500 |
| CSCO |
2018-02-16 |
43.889999 |
45.09 |
43.790001 |
44.330002 |
39267500 |
| CSCO |
2018-02-20 |
44.0 |
44.689999 |
43.810001 |
44.060001 |
29006900 |
| CSCO |
2018-02-21 |
44.110001 |
44.419998 |
43.279999 |
43.310001 |
28499200 |
| CSCO |
2018-02-22 |
43.490002 |
43.560001 |
42.75 |
42.939999 |
25887600 |
| CSCO |
2018-02-23 |
43.369999 |
44.040001 |
42.919998 |
44.0 |
25781400 |
| CSCO |
2018-02-26 |
44.299999 |
45.450001 |
44.130001 |
45.360001 |
27771100 |
| CSCO |
2018-02-27 |
45.41 |
45.610001 |
44.619999 |
45.040001 |
27419300 |
| CSCO |
2018-02-28 |
45.27 |
45.889999 |
44.779999 |
44.779999 |
26885200 |
| CSCO |
2018-03-01 |
44.68 |
45.0 |
43.349998 |
43.799999 |
32154300 |
| CSCO |
2018-03-02 |
43.290001 |
44.220001 |
43.099998 |
44.060001 |
28848100 |
| CSCO |
2018-03-05 |
43.919998 |
44.77 |
43.700001 |
44.52 |
22101700 |
| CSCO |
2018-03-06 |
44.650002 |
44.790001 |
44.139999 |
44.290001 |
21930000 |
| CSCO |
2018-03-07 |
44.029999 |
44.389999 |
43.799999 |
44.200001 |
22034400 |
| CSCO |
2018-03-08 |
44.25 |
44.41 |
43.939999 |
44.34 |
20285600 |
| CSCO |
2018-03-09 |
44.619999 |
45.540001 |
44.610001 |
45.369999 |
22230900 |
| CSCO |
2018-03-12 |
45.529999 |
45.869999 |
45.400002 |
45.549999 |
18299800 |
| CSCO |
2018-03-13 |
45.779999 |
46.16 |
44.919998 |
45.16 |
23411200 |
| CSCO |
2018-03-14 |
45.34 |
45.759998 |
45.09 |
45.279999 |
21141100 |
| CSCO |
2018-03-15 |
45.299999 |
45.740002 |
45.119999 |
45.330002 |
23520400 |
| CSCO |
2018-03-16 |
45.330002 |
45.599998 |
44.970001 |
45.009998 |
56129000 |
| CSCO |
2018-03-19 |
44.59 |
44.82 |
43.900002 |
44.27 |
26734100 |
| CSCO |
2018-03-20 |
44.490002 |
44.639999 |
44.18 |
44.369999 |
22809700 |
| CSCO |
2018-03-21 |
44.240002 |
44.900002 |
44.130001 |
44.310001 |
22528200 |
| CSCO |
2018-03-22 |
43.759998 |
44.02 |
43.02 |
43.07 |
29520800 |
| CSCO |
2018-03-23 |
43.709999 |
43.84 |
42.419998 |
42.419998 |
31759200 |
| CSCO |
2018-03-26 |
43.25 |
44.16 |
42.830002 |
44.060001 |
29731900 |
| CSCO |
2018-03-27 |
44.490002 |
44.52 |
42.240002 |
42.68 |
30942000 |
| CSCO |
2018-03-28 |
42.509998 |
42.84 |
41.619999 |
41.66 |
36696800 |
| CSCO |
2018-03-29 |
41.939999 |
42.93 |
41.580002 |
42.889999 |
55021200 |
| CSCO |
2018-04-02 |
42.52 |
42.630001 |
40.529999 |
41.009998 |
36791800 |
| CSCO |
2018-04-03 |
41.34 |
41.5 |
40.720001 |
41.380001 |
28003900 |
| CSCO |
2018-04-04 |
40.389999 |
41.549999 |
40.189999 |
41.200001 |
30117600 |
| CSCO |
2018-04-05 |
41.5 |
42.02 |
41.380001 |
41.82 |
29331600 |
| CSCO |
2018-04-06 |
41.400002 |
41.68 |
40.450001 |
40.73 |
32208700 |
| CSCO |
2018-04-09 |
40.950001 |
42.060001 |
40.900002 |
41.169998 |
25725800 |
| CSCO |
2018-04-10 |
42.099998 |
42.709999 |
41.75 |
42.509998 |
22724400 |
| CSCO |
2018-04-11 |
42.419998 |
42.900002 |
42.259998 |
42.43 |
21693000 |
| CSCO |
2018-04-12 |
42.779999 |
43.639999 |
42.73 |
43.34 |
22297000 |
| CSCO |
2018-04-13 |
43.549999 |
43.740002 |
42.639999 |
43.0 |
18272300 |
| CSCO |
2018-04-16 |
43.119999 |
43.639999 |
43.029999 |
43.299999 |
15807900 |
| CSCO |
2018-04-17 |
43.849998 |
44.75 |
43.709999 |
44.59 |
21474600 |
| CSCO |
2018-04-18 |
44.610001 |
44.919998 |
44.299999 |
44.630001 |
17605300 |
| CSCO |
2018-04-19 |
44.419998 |
44.950001 |
44.380001 |
44.560001 |
21472300 |
| CSCO |
2018-04-20 |
44.5 |
44.75 |
43.619999 |
44.09 |
23539200 |
| CSCO |
2018-04-23 |
44.259998 |
44.48 |
43.869999 |
44.25 |
20716800 |
| CSCO |
2018-04-24 |
44.43 |
44.91 |
43.330002 |
43.740002 |
21421500 |
| CSCO |
2018-04-25 |
43.799999 |
43.990002 |
42.75 |
43.709999 |
21706000 |
| CSCO |
2018-04-26 |
43.98 |
44.490002 |
43.439999 |
44.209999 |
20549300 |
| CSCO |
2018-04-27 |
44.689999 |
45.34 |
44.360001 |
44.709999 |
20077400 |
| CSCO |
2018-04-30 |
44.919998 |
45.18 |
44.279999 |
44.290001 |
19958500 |
| CSCO |
2018-05-01 |
43.91 |
44.950001 |
43.830002 |
44.830002 |
16865500 |
| CSCO |
2018-05-02 |
44.91 |
45.049999 |
43.799999 |
43.860001 |
23601600 |
| CSCO |
2018-05-03 |
44.009998 |
44.810001 |
43.439999 |
44.439999 |
23750200 |
| CSCO |
2018-05-04 |
44.009998 |
45.5 |
43.900002 |
45.299999 |
19504100 |
| CSCO |
2018-05-07 |
45.360001 |
46.0 |
45.299999 |
45.73 |
17822400 |
| CSCO |
2018-05-08 |
45.82 |
45.869999 |
45.380001 |
45.709999 |
20285300 |
| CSCO |
2018-05-09 |
45.900002 |
46.099998 |
45.189999 |
46.040001 |
20438300 |
| CSCO |
2018-05-10 |
46.0 |
46.369999 |
45.669998 |
46.299999 |
18469400 |
| CSCO |
2018-05-11 |
46.09 |
46.27 |
45.779999 |
45.93 |
17551500 |
| CSCO |
2018-05-14 |
45.75 |
46.23 |
45.669998 |
45.700001 |
22037700 |
| CSCO |
2018-05-15 |
45.209999 |
45.549999 |
44.93 |
45.48 |
24753600 |
| CSCO |
2018-05-16 |
45.360001 |
45.549999 |
45.009998 |
45.16 |
31253700 |
| CSCO |
2018-05-17 |
43.130001 |
44.16 |
43.02 |
43.459999 |
48210400 |
| CSCO |
2018-05-18 |
43.459999 |
43.57 |
43.110001 |
43.209999 |
24456000 |
| CSCO |
2018-05-21 |
43.490002 |
43.939999 |
43.419998 |
43.75 |
21785900 |
| CSCO |
2018-05-22 |
43.790001 |
43.91 |
43.48 |
43.650002 |
16381800 |
| CSCO |
2018-05-23 |
43.400002 |
43.700001 |
42.889999 |
43.68 |
20638800 |
| CSCO |
2018-05-24 |
43.599998 |
43.970001 |
43.009998 |
43.57 |
18377500 |
| CSCO |
2018-05-25 |
43.459999 |
43.619999 |
43.209999 |
43.259998 |
15362000 |
| CSCO |
2018-05-29 |
42.759998 |
43.16 |
42.52 |
42.970001 |
25197400 |
| CSCO |
2018-05-30 |
43.080002 |
43.34 |
42.830002 |
42.849998 |
22498800 |
| CSCO |
2018-05-31 |
42.860001 |
43.130001 |
42.610001 |
42.709999 |
31439600 |
| CSCO |
2018-06-01 |
42.91 |
43.689999 |
42.880001 |
43.66 |
18352700 |
| CSCO |
2018-06-04 |
43.5 |
43.830002 |
43.209999 |
43.580002 |
18087700 |
| CSCO |
2018-06-05 |
43.740002 |
43.75 |
43.389999 |
43.669998 |
16728800 |
| CSCO |
2018-06-06 |
43.759998 |
44.310001 |
43.66 |
44.259998 |
17730200 |
| CSCO |
2018-06-07 |
44.240002 |
44.389999 |
43.349998 |
43.650002 |
19722000 |
| CSCO |
2018-06-08 |
43.52 |
43.73 |
43.310001 |
43.48 |
18812400 |
| CSCO |
2018-06-11 |
43.619999 |
43.919998 |
43.439999 |
43.689999 |
15069000 |
| CSCO |
2018-06-12 |
43.68 |
43.950001 |
43.470001 |
43.939999 |
17564900 |
| CSCO |
2018-06-13 |
44.02 |
44.529999 |
43.84 |
44.009998 |
24383200 |
| CSCO |
2018-06-14 |
44.23 |
44.810001 |
44.049999 |
44.689999 |
24020500 |
| CSCO |
2018-06-15 |
44.360001 |
44.529999 |
43.59 |
44.25 |
49379800 |
| CSCO |
2018-06-18 |
43.869999 |
44.419998 |
43.389999 |
44.209999 |
17625400 |
| CSCO |
2018-06-19 |
43.619999 |
44.02 |
43.439999 |
43.82 |
22199200 |
| CSCO |
2018-06-20 |
43.950001 |
43.990002 |
43.700001 |
43.740002 |
21276500 |
| CSCO |
2018-06-21 |
43.689999 |
43.779999 |
43.060001 |
43.16 |
20924400 |
| CSCO |
2018-06-22 |
43.34 |
43.450001 |
42.889999 |
43.200001 |
27460000 |
| CSCO |
2018-06-25 |
42.689999 |
42.82 |
41.810001 |
42.290001 |
28626700 |
| CSCO |
2018-06-26 |
42.48 |
43.139999 |
42.389999 |
42.549999 |
22171200 |
| CSCO |
2018-06-27 |
42.73 |
43.150002 |
42.279999 |
42.330002 |
20794800 |
| CSCO |
2018-06-28 |
42.330002 |
43.189999 |
42.279999 |
42.939999 |
22197700 |
| CSCO |
2018-06-29 |
43.049999 |
43.5 |
42.970001 |
43.029999 |
20522900 |
| CSCO |
2018-07-02 |
42.560001 |
42.830002 |
42.200001 |
42.810001 |
21810900 |
| CSCO |
2018-07-03 |
42.939999 |
43.23 |
42.619999 |
42.669998 |
13474700 |
| CSCO |
2018-07-05 |
42.560001 |
42.639999 |
41.959999 |
42.560001 |
18118700 |
| CSCO |
2018-07-06 |
42.389999 |
42.880001 |
42.310001 |
42.709999 |
20258300 |
| CSCO |
2018-07-09 |
42.75 |
42.779999 |
42.360001 |
42.669998 |
23210000 |
| CSCO |
2018-07-10 |
42.869999 |
43.040001 |
42.709999 |
42.860001 |
20224600 |
| CSCO |
2018-07-11 |
42.560001 |
42.759998 |
42.439999 |
42.57 |
17721600 |
| CSCO |
2018-07-12 |
42.759998 |
43.630001 |
42.75 |
43.580002 |
17999500 |
| CSCO |
2018-07-13 |
43.52 |
43.779999 |
40.939999 |
41.779999 |
50831300 |
| CSCO |
2018-07-16 |
42.049999 |
42.939999 |
42.0 |
42.5 |
24468000 |
| CSCO |
2018-07-17 |
42.209999 |
42.509998 |
42.139999 |
42.34 |
21188400 |
| CSCO |
2018-07-18 |
42.240002 |
42.470001 |
42.150002 |
42.209999 |
20364000 |
| CSCO |
2018-07-19 |
42.799999 |
43.009998 |
42.220001 |
42.400002 |
24498800 |
| CSCO |
2018-07-20 |
42.259998 |
42.369999 |
41.860001 |
42.009998 |
20732100 |
| CSCO |
2018-07-23 |
41.919998 |
42.119999 |
41.439999 |
42.060001 |
15656500 |
| CSCO |
2018-07-24 |
42.220001 |
42.880001 |
42.07 |
42.389999 |
17493900 |
| CSCO |
2018-07-25 |
42.360001 |
43.220001 |
42.290001 |
43.16 |
20658300 |
| CSCO |
2018-07-26 |
43.580002 |
43.830002 |
43.220001 |
43.529999 |
23518700 |
| CSCO |
2018-07-27 |
43.259998 |
43.619999 |
42.419998 |
42.57 |
22050900 |
| CSCO |
2018-07-30 |
42.459999 |
42.610001 |
42.080002 |
42.169998 |
15300400 |
| CSCO |
2018-07-31 |
42.240002 |
42.619999 |
41.919998 |
42.290001 |
20900300 |
| CSCO |
2018-08-01 |
41.990002 |
42.34 |
41.330002 |
41.860001 |
21650000 |
| CSCO |
2018-08-02 |
41.389999 |
42.599998 |
41.200001 |
42.529999 |
18033200 |
| CSCO |
2018-08-03 |
42.709999 |
42.880001 |
42.459999 |
42.830002 |
13394300 |
| CSCO |
2018-08-06 |
42.73 |
43.41 |
42.66 |
43.299999 |
14345800 |
| CSCO |
2018-08-07 |
43.299999 |
43.639999 |
43.240002 |
43.580002 |
18040500 |
| CSCO |
2018-08-08 |
43.639999 |
43.959999 |
43.439999 |
43.84 |
13917100 |
| CSCO |
2018-08-09 |
43.889999 |
44.110001 |
43.700001 |
43.779999 |
14098900 |
| CSCO |
2018-08-10 |
43.689999 |
43.950001 |
43.580002 |
43.779999 |
14322100 |
| CSCO |
2018-08-13 |
44.080002 |
44.389999 |
43.700001 |
43.75 |
18113200 |
| CSCO |
2018-08-14 |
43.84 |
44.279999 |
43.580002 |
44.0 |
15981300 |
| CSCO |
2018-08-15 |
43.66 |
44.5 |
43.009998 |
43.860001 |
27902200 |
| CSCO |
2018-08-16 |
45.77 |
46.09 |
45.080002 |
45.16 |
48648500 |
| CSCO |
2018-08-17 |
45.099998 |
46.080002 |
44.919998 |
45.869999 |
23153900 |
| CSCO |
2018-08-20 |
45.990002 |
46.330002 |
45.779999 |
46.220001 |
19288500 |
| CSCO |
2018-08-21 |
46.25 |
46.43 |
45.720001 |
45.779999 |
18617300 |
| CSCO |
2018-08-22 |
45.950001 |
46.16 |
45.720001 |
45.990002 |
13202900 |
| CSCO |
2018-08-23 |
45.880001 |
46.25 |
45.849998 |
46.02 |
15379000 |
| CSCO |
2018-08-24 |
46.200001 |
46.439999 |
46.07 |
46.32 |
15575200 |
| CSCO |
2018-08-27 |
46.5 |
46.860001 |
46.34 |
46.59 |
17209900 |
| CSCO |
2018-08-28 |
46.779999 |
47.27 |
46.619999 |
46.950001 |
19147300 |
| CSCO |
2018-08-29 |
47.07 |
47.619999 |
46.900002 |
47.48 |
20220600 |
| CSCO |
2018-08-30 |
47.310001 |
47.540001 |
46.970001 |
47.150002 |
16238500 |
| CSCO |
2018-08-31 |
46.91 |
47.830002 |
46.799999 |
47.77 |
24904200 |
| CSCO |
2018-09-04 |
47.84 |
48.060001 |
47.509998 |
47.73 |
19122200 |
| CSCO |
2018-09-05 |
47.560001 |
47.650002 |
46.759998 |
47.27 |
20818100 |
| CSCO |
2018-09-06 |
47.439999 |
47.900002 |
47.07 |
47.279999 |
16537600 |
| CSCO |
2018-09-07 |
47.009998 |
47.490002 |
46.880001 |
47.049999 |
17229700 |
| CSCO |
2018-09-10 |
47.299999 |
47.459999 |
46.779999 |
47.07 |
16597200 |
| CSCO |
2018-09-11 |
46.91 |
47.169998 |
46.439999 |
47.029999 |
17291500 |
| CSCO |
2018-09-12 |
46.860001 |
47.009998 |
46.439999 |
46.889999 |
16649400 |
| CSCO |
2018-09-13 |
46.84 |
47.400002 |
46.799999 |
47.240002 |
17972100 |
| CSCO |
2018-09-14 |
47.27 |
47.490002 |
47.099998 |
47.400002 |
13937000 |
| CSCO |
2018-09-17 |
47.23 |
47.580002 |
47.07 |
47.110001 |
14430200 |
| CSCO |
2018-09-18 |
47.07 |
47.650002 |
47.07 |
47.459999 |
16469600 |
| CSCO |
2018-09-19 |
47.419998 |
47.619999 |
47.119999 |
47.279999 |
12721900 |
| CSCO |
2018-09-20 |
47.41 |
47.810001 |
47.16 |
47.73 |
17007800 |
| CSCO |
2018-09-21 |
47.93 |
48.639999 |
47.82 |
48.560001 |
59664600 |
| CSCO |
2018-09-24 |
48.209999 |
48.619999 |
48.189999 |
48.439999 |
21819300 |
| CSCO |
2018-09-25 |
48.57 |
48.880001 |
48.43 |
48.470001 |
15810800 |
| CSCO |
2018-09-26 |
48.740002 |
49.060001 |
48.27 |
48.41 |
20080100 |
| CSCO |
2018-09-27 |
48.330002 |
48.759998 |
48.209999 |
48.330002 |
15910100 |
| CSCO |
2018-09-28 |
48.27 |
48.799999 |
48.060001 |
48.650002 |
15474300 |
| CSCO |
2018-10-01 |
49.0 |
49.139999 |
48.669998 |
48.869999 |
13669500 |
| CSCO |
2018-10-02 |
48.75 |
49.139999 |
48.669998 |
49.009998 |
15671600 |
| CSCO |
2018-10-03 |
49.259998 |
49.470001 |
49.07 |
49.139999 |
16737500 |
| CSCO |
2018-10-04 |
48.630001 |
48.77 |
48.040001 |
48.380001 |
22110900 |
| CSCO |
2018-10-05 |
48.400002 |
48.849998 |
47.610001 |
48.130001 |
19103300 |
| CSCO |
2018-10-08 |
47.919998 |
48.5 |
47.150002 |
47.52 |
23791400 |
| CSCO |
2018-10-09 |
47.529999 |
48.029999 |
47.279999 |
47.490002 |
17008400 |
| CSCO |
2018-10-10 |
47.439999 |
47.509998 |
45.540001 |
45.630001 |
33055800 |
| CSCO |
2018-10-11 |
45.459999 |
45.599998 |
43.919998 |
44.119999 |
36496300 |
| CSCO |
2018-10-12 |
44.93 |
45.849998 |
44.459999 |
45.709999 |
35424000 |
| CSCO |
2018-10-15 |
45.52 |
45.720001 |
44.669998 |
44.669998 |
26160500 |
| CSCO |
2018-10-16 |
45.290001 |
45.939999 |
44.849998 |
45.82 |
22669400 |
| CSCO |
2018-10-17 |
45.889999 |
46.23 |
45.220001 |
45.939999 |
17803400 |
| CSCO |
2018-10-18 |
46.299999 |
46.490002 |
45.150002 |
45.459999 |
19044600 |
| CSCO |
2018-10-19 |
45.400002 |
46.200001 |
45.130001 |
45.34 |
21356300 |
| CSCO |
2018-10-22 |
45.77 |
46.279999 |
45.41 |
45.759998 |
19195400 |
| CSCO |
2018-10-23 |
45.150002 |
45.77 |
44.439999 |
45.419998 |
21836200 |
| CSCO |
2018-10-24 |
45.490002 |
45.68 |
43.959999 |
44.07 |
29588800 |
| CSCO |
2018-10-25 |
44.619999 |
45.810001 |
44.209999 |
45.470001 |
27054500 |
| CSCO |
2018-10-26 |
44.57 |
45.110001 |
43.779999 |
44.25 |
31806600 |
| CSCO |
2018-10-29 |
44.889999 |
45.049999 |
42.939999 |
43.84 |
28214200 |
| CSCO |
2018-10-30 |
43.919998 |
44.700001 |
43.75 |
44.580002 |
25924600 |
| CSCO |
2018-10-31 |
45.049999 |
46.299999 |
44.889999 |
45.75 |
26023700 |
| CSCO |
2018-11-01 |
45.669998 |
45.880001 |
45.099998 |
45.650002 |
24662100 |
| CSCO |
2018-11-02 |
45.720001 |
46.09 |
44.98 |
45.48 |
25581300 |
| CSCO |
2018-11-05 |
45.740002 |
46.439999 |
45.349998 |
46.139999 |
17525200 |
| CSCO |
2018-11-06 |
46.040001 |
46.619999 |
46.0 |
46.5 |
15446700 |
| CSCO |
2018-11-07 |
46.98 |
47.93 |
46.75 |
47.900002 |
19990400 |
| CSCO |
2018-11-08 |
47.869999 |
48.439999 |
47.869999 |
48.439999 |
21002000 |
| CSCO |
2018-11-09 |
48.080002 |
48.25 |
46.700001 |
47.110001 |
22015400 |
| CSCO |
2018-11-12 |
47.139999 |
47.25 |
45.540001 |
45.619999 |
25913500 |
| CSCO |
2018-11-13 |
45.700001 |
46.060001 |
45.029999 |
45.119999 |
26196700 |
| CSCO |
2018-11-14 |
45.459999 |
45.639999 |
44.080002 |
44.330002 |
36613500 |
| CSCO |
2018-11-15 |
46.799999 |
47.099998 |
45.150002 |
46.77 |
45983300 |
| CSCO |
2018-11-16 |
46.459999 |
47.040001 |
46.130001 |
46.349998 |
31327400 |
| CSCO |
2018-11-19 |
46.349998 |
46.580002 |
45.25 |
45.75 |
28370400 |
| CSCO |
2018-11-20 |
44.919998 |
45.290001 |
44.139999 |
44.490002 |
28430600 |
| CSCO |
2018-11-21 |
44.950001 |
45.18 |
44.400002 |
44.889999 |
20117400 |
| CSCO |
2018-11-23 |
44.450001 |
45.119999 |
44.389999 |
44.540001 |
9372900 |
| CSCO |
2018-11-26 |
45.139999 |
45.639999 |
45.09 |
45.57 |
18275900 |
| CSCO |
2018-11-27 |
45.450001 |
46.389999 |
45.209999 |
46.119999 |
21472700 |
| CSCO |
2018-11-28 |
46.299999 |
47.48 |
46.119999 |
47.290001 |
24293800 |
| CSCO |
2018-11-29 |
46.900002 |
47.759998 |
46.900002 |
47.34 |
22650800 |
| CSCO |
2018-11-30 |
47.27 |
47.91 |
46.919998 |
47.869999 |
41619100 |
| CSCO |
2018-12-03 |
48.32 |
48.790001 |
48.080002 |
48.740002 |
24690100 |
| CSCO |
2018-12-04 |
48.700001 |
49.139999 |
47.25 |
47.349998 |
30802700 |
| CSCO |
2018-12-06 |
46.990002 |
48.459999 |
46.470001 |
48.389999 |
40133000 |
| CSCO |
2018-12-07 |
48.16 |
48.490002 |
46.360001 |
46.439999 |
38298000 |
| CSCO |
2018-12-10 |
46.299999 |
47.130001 |
45.82 |
46.860001 |
28682000 |
| CSCO |
2018-12-11 |
47.860001 |
47.900002 |
46.709999 |
47.09 |
26048500 |
| CSCO |
2018-12-12 |
47.919998 |
48.200001 |
47.360001 |
47.419998 |
23157200 |
| CSCO |
2018-12-13 |
47.68 |
47.970001 |
47.130001 |
47.470001 |
20051700 |
| CSCO |
2018-12-14 |
46.369999 |
46.619999 |
45.639999 |
45.82 |
27364500 |
| CSCO |
2018-12-17 |
45.82 |
45.990002 |
43.91 |
44.200001 |
36610300 |
| CSCO |
2018-12-18 |
44.549999 |
44.610001 |
43.73 |
44.060001 |
30513800 |
| CSCO |
2018-12-19 |
43.889999 |
44.919998 |
42.57 |
43.139999 |
34820100 |
| CSCO |
2018-12-20 |
42.990002 |
43.23 |
41.869999 |
42.490002 |
38810900 |
| CSCO |
2018-12-21 |
42.91 |
43.459999 |
41.740002 |
41.849998 |
77915100 |
| CSCO |
2018-12-24 |
41.700001 |
41.810001 |
40.25 |
40.279999 |
24069400 |
| CSCO |
2018-12-26 |
40.68 |
42.5 |
40.400002 |
42.470001 |
33335900 |
| CSCO |
2018-12-27 |
41.889999 |
42.93 |
41.150002 |
42.91 |
28404100 |
| CSCO |
2018-12-28 |
43.169998 |
43.529999 |
42.459999 |
42.77 |
22447300 |
| CSCO |
2018-12-31 |
43.189999 |
43.549999 |
42.889999 |
43.330002 |
20581200 |
| CSCO |
2019-01-02 |
42.279999 |
43.200001 |
42.209999 |
42.950001 |
23833500 |
| CSCO |
2019-01-03 |
42.299999 |
42.41 |
40.959999 |
41.07 |
29606700 |
| CSCO |
2019-01-04 |
41.849998 |
43.0 |
41.529999 |
42.919998 |
27515000 |
| CSCO |
2019-01-07 |
42.860001 |
43.650002 |
42.759998 |
43.209999 |
19488100 |
| CSCO |
2019-01-08 |
43.57 |
43.939999 |
43.099998 |
43.560001 |
22071400 |
| CSCO |
2019-01-09 |
43.869999 |
43.869999 |
43.169998 |
43.32 |
22640000 |
| CSCO |
2019-01-10 |
43.110001 |
43.290001 |
42.580002 |
43.240002 |
23277600 |
| CSCO |
2019-01-11 |
43.110001 |
43.540001 |
42.889999 |
43.490002 |
17378400 |
| CSCO |
2019-01-14 |
43.080002 |
43.389999 |
43.0 |
43.209999 |
16243600 |
| CSCO |
2019-01-15 |
43.330002 |
44.040001 |
43.150002 |
44.02 |
17744100 |
| CSCO |
2019-01-16 |
44.119999 |
44.240002 |
43.759998 |
43.959999 |
17262500 |
| CSCO |
2019-01-17 |
43.869999 |
44.529999 |
43.799999 |
44.209999 |
18826200 |
| CSCO |
2019-01-18 |
44.48 |
45.349998 |
44.310001 |
45.029999 |
24416500 |
| CSCO |
2019-01-22 |
44.880001 |
45.240002 |
44.380001 |
44.779999 |
21338400 |
| CSCO |
2019-01-23 |
45.139999 |
45.880001 |
45.02 |
45.459999 |
24770400 |
| CSCO |
2019-01-24 |
45.630001 |
45.75 |
45.23 |
45.610001 |
17360600 |
| CSCO |
2019-01-25 |
46.119999 |
46.66 |
45.950001 |
46.130001 |
24196600 |
| CSCO |
2019-01-28 |
45.73 |
45.77 |
45.23 |
45.75 |
18296700 |
| CSCO |
2019-01-29 |
45.810001 |
46.049999 |
45.650002 |
45.959999 |
14470100 |
| CSCO |
2019-01-30 |
45.939999 |
46.93 |
45.919998 |
46.709999 |
18329300 |
| CSCO |
2019-01-31 |
46.720001 |
47.380001 |
46.52 |
47.290001 |
23693600 |
| CSCO |
2019-02-01 |
47.369999 |
47.560001 |
47.049999 |
47.34 |
16266500 |
| CSCO |
2019-02-04 |
47.220001 |
47.470001 |
47.119999 |
47.349998 |
15743100 |
| CSCO |
2019-02-05 |
47.419998 |
47.459999 |
47.080002 |
47.259998 |
16946300 |
| CSCO |
2019-02-06 |
47.119999 |
47.59 |
46.950001 |
47.48 |
18160500 |
| CSCO |
2019-02-07 |
47.189999 |
47.32 |
46.490002 |
46.700001 |
20331200 |
| CSCO |
2019-02-08 |
46.400002 |
47.200001 |
46.299999 |
47.189999 |
18407100 |
| CSCO |
2019-02-11 |
47.34 |
47.709999 |
47.130001 |
47.580002 |
19363600 |
| CSCO |
2019-02-12 |
47.27 |
48.150002 |
47.16 |
47.889999 |
23909200 |
| CSCO |
2019-02-13 |
47.860001 |
47.950001 |
47.119999 |
47.5 |
28325600 |
| CSCO |
2019-02-14 |
48.849998 |
49.68 |
48.34 |
48.400002 |
47598600 |
| CSCO |
2019-02-15 |
48.830002 |
49.59 |
48.439999 |
49.43 |
30189600 |
| CSCO |
2019-02-19 |
49.200001 |
49.93 |
49.200001 |
49.650002 |
20204500 |
| CSCO |
2019-02-20 |
49.700001 |
49.799999 |
49.349998 |
49.630001 |
17550900 |
| CSCO |
2019-02-21 |
49.540001 |
49.720001 |
49.200001 |
49.41 |
17120600 |
| CSCO |
2019-02-22 |
49.700001 |
50.220001 |
49.580002 |
50.110001 |
22008100 |
| CSCO |
2019-02-25 |
50.34 |
51.0 |
50.34 |
50.790001 |
24264300 |
| CSCO |
2019-02-26 |
50.509998 |
51.41 |
50.48 |
51.18 |
19382500 |
| CSCO |
2019-02-27 |
51.209999 |
51.650002 |
50.889999 |
51.59 |
19940900 |
| CSCO |
2019-02-28 |
51.549999 |
51.959999 |
51.349998 |
51.77 |
30708500 |
| CSCO |
2019-03-01 |
52.0 |
52.09 |
51.27 |
51.41 |
23683700 |
| CSCO |
2019-03-04 |
51.650002 |
51.919998 |
50.630001 |
51.16 |
18725900 |
| CSCO |
2019-03-05 |
51.119999 |
51.509998 |
50.970001 |
51.299999 |
14994200 |
| CSCO |
2019-03-06 |
51.369999 |
51.790001 |
50.919998 |
51.669998 |
19686900 |
| CSCO |
2019-03-07 |
51.549999 |
51.970001 |
51.209999 |
51.290001 |
22209200 |
| CSCO |
2019-03-08 |
50.720001 |
51.130001 |
50.509998 |
51.07 |
18182200 |
| CSCO |
2019-03-11 |
51.139999 |
52.09 |
51.099998 |
51.919998 |
17859300 |
| CSCO |
2019-03-12 |
52.009998 |
52.279999 |
51.68 |
52.150002 |
19485300 |
| CSCO |
2019-03-13 |
52.41 |
52.860001 |
52.139999 |
52.59 |
20568000 |
| CSCO |
2019-03-14 |
52.630001 |
52.959999 |
52.509998 |
52.740002 |
19215900 |
| CSCO |
2019-03-15 |
52.939999 |
53.619999 |
52.93 |
53.200001 |
43670700 |
| CSCO |
2019-03-18 |
53.27 |
53.939999 |
53.09 |
53.509998 |
19073800 |
| CSCO |
2019-03-19 |
53.790001 |
54.0 |
53.139999 |
53.310001 |
20596400 |
| CSCO |
2019-03-20 |
53.16 |
53.869999 |
52.860001 |
53.259998 |
21140800 |
| CSCO |
2019-03-21 |
53.080002 |
54.23 |
53.040001 |
53.939999 |
20082700 |
| CSCO |
2019-03-22 |
53.91 |
54.139999 |
52.700001 |
52.740002 |
23938500 |
| CSCO |
2019-03-25 |
52.700001 |
52.93 |
52.25 |
52.73 |
18774900 |
| CSCO |
2019-03-26 |
53.189999 |
53.490002 |
53.0 |
53.23 |
17742700 |
| CSCO |
2019-03-27 |
53.299999 |
53.66 |
52.740002 |
53.139999 |
20447500 |
| CSCO |
2019-03-28 |
53.189999 |
53.689999 |
53.02 |
53.360001 |
13095000 |
| CSCO |
2019-03-29 |
53.700001 |
54.0 |
53.360001 |
53.990002 |
19582300 |
| CSCO |
2019-04-01 |
54.48 |
55.02 |
54.389999 |
54.98 |
19741700 |
| CSCO |
2019-04-02 |
55.0 |
55.41 |
54.970001 |
55.290001 |
17264000 |
| CSCO |
2019-04-03 |
55.459999 |
55.799999 |
55.07 |
55.630001 |
21110400 |
| CSCO |
2019-04-04 |
55.369999 |
55.68 |
54.860001 |
55.139999 |
16412100 |
| CSCO |
2019-04-05 |
55.25 |
55.610001 |
55.130001 |
55.209999 |
13817500 |
| CSCO |
2019-04-08 |
55.200001 |
55.560001 |
54.790001 |
55.490002 |
13862800 |
| CSCO |
2019-04-09 |
55.080002 |
55.419998 |
54.860001 |
55.18 |
15508400 |
| CSCO |
2019-04-10 |
55.110001 |
55.84 |
55.110001 |
55.82 |
13460200 |
| CSCO |
2019-04-11 |
55.93 |
55.950001 |
55.310001 |
55.599998 |
13186000 |
| CSCO |
2019-04-12 |
55.93 |
56.360001 |
55.790001 |
56.290001 |
14331700 |
| CSCO |
2019-04-15 |
56.400002 |
56.610001 |
56.240002 |
56.560001 |
12198400 |
| CSCO |
2019-04-16 |
56.619999 |
57.529999 |
56.610001 |
56.950001 |
19718300 |
| CSCO |
2019-04-17 |
57.18 |
57.32 |
56.290001 |
56.310001 |
26093600 |
| CSCO |
2019-04-18 |
56.630001 |
56.700001 |
56.110001 |
56.400002 |
18332000 |
| CSCO |
2019-04-22 |
56.16 |
56.599998 |
56.099998 |
56.34 |
11951500 |
| CSCO |
2019-04-23 |
56.43 |
56.700001 |
56.200001 |
56.689999 |
18796600 |
| CSCO |
2019-04-24 |
56.639999 |
57.150002 |
56.580002 |
56.880001 |
13212000 |
| CSCO |
2019-04-25 |
56.459999 |
56.779999 |
56.009998 |
56.330002 |
15526900 |
| CSCO |
2019-04-26 |
56.02 |
56.369999 |
55.68 |
55.880001 |
18010900 |
| CSCO |
2019-04-29 |
55.669998 |
56.220001 |
55.549999 |
56.130001 |
16259500 |
| CSCO |
2019-04-30 |
56.0 |
56.119999 |
55.529999 |
55.950001 |
20846000 |
| CSCO |
2019-05-01 |
56.0 |
56.349998 |
55.509998 |
55.580002 |
17648500 |
| CSCO |
2019-05-02 |
55.48 |
55.889999 |
54.82 |
54.939999 |
24220600 |
| CSCO |
2019-05-03 |
54.639999 |
54.990002 |
54.18 |
54.939999 |
26887100 |
| CSCO |
2019-05-06 |
53.860001 |
54.759998 |
53.560001 |
54.59 |
17025900 |
| CSCO |
2019-05-07 |
53.860001 |
54.240002 |
52.939999 |
53.450001 |
25289700 |
| CSCO |
2019-05-08 |
53.169998 |
53.939999 |
53.130001 |
53.470001 |
21525100 |
| CSCO |
2019-05-09 |
52.82 |
53.209999 |
52.23 |
52.919998 |
24322800 |
| CSCO |
2019-05-10 |
52.610001 |
53.549999 |
51.950001 |
53.360001 |
21795900 |
| CSCO |
2019-05-13 |
51.830002 |
52.259998 |
51.060001 |
51.299999 |
28869900 |
| CSCO |
2019-05-14 |
51.450001 |
52.439999 |
51.380001 |
52.02 |
25478300 |
| CSCO |
2019-05-15 |
51.759998 |
52.709999 |
51.689999 |
52.439999 |
30577200 |
| CSCO |
2019-05-16 |
54.27 |
56.400002 |
54.119999 |
55.93 |
46057800 |
| CSCO |
2019-05-17 |
55.779999 |
56.830002 |
55.52 |
56.349998 |
27299300 |
| CSCO |
2019-05-20 |
55.799999 |
56.389999 |
55.549999 |
56.009998 |
21004100 |
| CSCO |
2019-05-21 |
56.68 |
56.75 |
56.130001 |
56.52 |
18562300 |
| CSCO |
2019-05-22 |
56.220001 |
56.299999 |
55.669998 |
55.689999 |
19479200 |
| CSCO |
2019-05-23 |
54.91 |
55.009998 |
53.939999 |
54.189999 |
22734200 |
| CSCO |
2019-05-24 |
54.57 |
54.669998 |
54.060001 |
54.369999 |
13057600 |
| CSCO |
2019-05-28 |
54.740002 |
55.029999 |
53.82 |
53.93 |
29769200 |
| CSCO |
2019-05-29 |
53.549999 |
53.549999 |
52.860001 |
53.18 |
19762100 |
| CSCO |
2019-05-30 |
53.439999 |
53.779999 |
53.34 |
53.57 |
12954300 |
| CSCO |
2019-05-31 |
52.790001 |
52.880001 |
52.009998 |
52.029999 |
20480400 |
| CSCO |
2019-06-03 |
52.049999 |
52.57 |
51.490002 |
51.779999 |
22380500 |
| CSCO |
2019-06-04 |
52.48 |
53.639999 |
52.41 |
53.23 |
21689300 |
| CSCO |
2019-06-05 |
53.849998 |
54.790001 |
53.75 |
54.75 |
22521900 |
| CSCO |
2019-06-06 |
54.889999 |
55.299999 |
54.209999 |
55.099998 |
15927300 |
| CSCO |
2019-06-07 |
55.41 |
56.299999 |
55.029999 |
55.93 |
17394900 |
| CSCO |
2019-06-10 |
56.139999 |
56.650002 |
55.959999 |
56.419998 |
16871000 |
| CSCO |
2019-06-11 |
56.740002 |
57.560001 |
56.73 |
57.110001 |
26723700 |
| CSCO |
2019-06-12 |
56.049999 |
56.59 |
55.650002 |
55.860001 |
23183000 |
| CSCO |
2019-06-13 |
55.919998 |
56.27 |
55.779999 |
56.169998 |
15785300 |
| CSCO |
2019-06-14 |
55.990002 |
56.02 |
54.66 |
54.75 |
22530500 |
| CSCO |
2019-06-17 |
54.990002 |
55.470001 |
54.860001 |
55.400002 |
20392600 |
| CSCO |
2019-06-18 |
56.07 |
56.650002 |
55.75 |
56.049999 |
21173200 |
| CSCO |
2019-06-19 |
56.040001 |
56.369999 |
55.77 |
56.130001 |
21096300 |
| CSCO |
2019-06-20 |
57.0 |
57.540001 |
56.68 |
57.41 |
20969800 |
| CSCO |
2019-06-21 |
57.41 |
58.150002 |
56.98 |
57.029999 |
57588800 |
| CSCO |
2019-06-24 |
57.25 |
57.290001 |
56.689999 |
57.18 |
17794100 |
| CSCO |
2019-06-25 |
57.060001 |
57.200001 |
56.009998 |
56.080002 |
25520600 |
| CSCO |
2019-06-26 |
56.540001 |
57.049999 |
56.360001 |
56.599998 |
19286100 |
| CSCO |
2019-06-27 |
56.939999 |
57.25 |
55.470001 |
55.73 |
23959900 |
| CSCO |
2019-06-28 |
55.91 |
55.98 |
54.029999 |
54.73 |
103123400 |
| CSCO |
2019-07-01 |
55.259998 |
55.349998 |
54.23 |
54.740002 |
28410000 |
| CSCO |
2019-07-02 |
54.830002 |
55.919998 |
54.779999 |
55.810001 |
20307100 |
| CSCO |
2019-07-03 |
55.77 |
56.540001 |
55.540001 |
56.48 |
13866800 |
| CSCO |
2019-07-05 |
56.0 |
56.73 |
55.709999 |
56.599998 |
14273900 |
| CSCO |
2019-07-08 |
56.25 |
56.48 |
55.959999 |
56.189999 |
15835100 |
| CSCO |
2019-07-09 |
56.369999 |
56.689999 |
56.040001 |
56.34 |
19564000 |
| CSCO |
2019-07-10 |
56.689999 |
57.650002 |
56.599998 |
57.130001 |
19362600 |
| CSCO |
2019-07-11 |
57.369999 |
57.619999 |
56.919998 |
57.299999 |
15994600 |
| CSCO |
2019-07-12 |
57.580002 |
57.990002 |
57.57 |
57.950001 |
13660400 |
| CSCO |
2019-07-15 |
58.0 |
58.23 |
57.869999 |
58.049999 |
8809700 |
| CSCO |
2019-07-16 |
58.130001 |
58.259998 |
57.459999 |
57.619999 |
11501100 |
| CSCO |
2019-07-17 |
57.57 |
57.790001 |
57.189999 |
57.209999 |
9266900 |
| CSCO |
2019-07-18 |
57.049999 |
57.790001 |
56.900002 |
57.740002 |
10287400 |
| CSCO |
2019-07-19 |
57.810001 |
58.07 |
57.32 |
57.360001 |
13882400 |
| CSCO |
2019-07-22 |
57.459999 |
58.009998 |
57.369999 |
57.73 |
10485600 |
| CSCO |
2019-07-23 |
58.060001 |
58.099998 |
57.48 |
57.709999 |
12692200 |
| CSCO |
2019-07-24 |
57.580002 |
57.68 |
57.110001 |
57.23 |
18177000 |
| CSCO |
2019-07-25 |
57.360001 |
57.5 |
56.369999 |
56.619999 |
15127200 |
| CSCO |
2019-07-26 |
56.68 |
56.84 |
56.369999 |
56.529999 |
15243000 |
| CSCO |
2019-07-29 |
56.689999 |
57.150002 |
56.540001 |
56.93 |
12051100 |
| CSCO |
2019-07-30 |
56.849998 |
56.900002 |
56.349998 |
56.470001 |
9623400 |
| CSCO |
2019-07-31 |
56.330002 |
56.830002 |
54.900002 |
55.400002 |
17441200 |
| CSCO |
2019-08-01 |
55.84 |
56.889999 |
55.16 |
55.389999 |
19020600 |
| CSCO |
2019-08-02 |
54.220001 |
54.32 |
52.580002 |
53.25 |
29021900 |
| CSCO |
2019-08-05 |
52.389999 |
52.540001 |
50.939999 |
51.369999 |
29931800 |
| CSCO |
2019-08-06 |
51.950001 |
52.73 |
51.599998 |
52.599998 |
20708400 |
| CSCO |
2019-08-07 |
51.830002 |
52.490002 |
51.209999 |
52.34 |
24128600 |
| CSCO |
2019-08-08 |
52.790001 |
53.360001 |
52.59 |
53.16 |
26093500 |
| CSCO |
2019-08-09 |
52.779999 |
52.869999 |
52.040001 |
52.43 |
17425000 |
| CSCO |
2019-08-12 |
52.27 |
52.360001 |
51.34 |
51.540001 |
16388300 |
| CSCO |
2019-08-13 |
51.470001 |
53.07 |
51.200001 |
52.720001 |
21499500 |
| CSCO |
2019-08-14 |
52.119999 |
52.119999 |
50.130001 |
50.610001 |
28688100 |
| CSCO |
2019-08-15 |
47.360001 |
47.939999 |
46.0 |
46.25 |
61129100 |
| CSCO |
2019-08-16 |
46.419998 |
47.360001 |
46.400002 |
46.959999 |
24471800 |
| CSCO |
2019-08-19 |
47.900002 |
48.599998 |
47.490002 |
48.5 |
26384800 |
| CSCO |
2019-08-20 |
48.540001 |
48.59 |
47.919998 |
47.93 |
18201600 |
| CSCO |
2019-08-21 |
48.5 |
48.93 |
48.360001 |
48.77 |
18365400 |
| CSCO |
2019-08-22 |
49.240002 |
49.330002 |
47.939999 |
48.18 |
21515100 |
| CSCO |
2019-08-23 |
47.900002 |
48.52 |
46.43 |
46.610001 |
25871100 |
| CSCO |
2019-08-26 |
47.049999 |
47.27 |
46.669998 |
47.099998 |
14820100 |
| CSCO |
2019-08-27 |
47.540001 |
47.650002 |
46.689999 |
46.790001 |
20859000 |
| CSCO |
2019-08-28 |
46.529999 |
46.959999 |
46.240002 |
46.869999 |
11187600 |
| CSCO |
2019-08-29 |
47.59 |
47.91 |
47.110001 |
47.27 |
14733400 |
| CSCO |
2019-08-30 |
47.52 |
47.57 |
46.549999 |
46.810001 |
19248400 |
| CSCO |
2019-09-03 |
46.630001 |
46.970001 |
46.200001 |
46.5 |
17009400 |
| CSCO |
2019-09-04 |
47.02 |
47.41 |
46.889999 |
47.32 |
13691300 |
| CSCO |
2019-09-05 |
48.02 |
48.709999 |
47.779999 |
48.419998 |
18434200 |
| CSCO |
2019-09-06 |
48.650002 |
48.990002 |
48.27 |
48.84 |
17939100 |
| CSCO |
2019-09-09 |
48.970001 |
49.009998 |
48.459999 |
48.580002 |
21175100 |
| CSCO |
2019-09-10 |
48.57 |
49.349998 |
47.950001 |
49.209999 |
16119200 |
| CSCO |
2019-09-11 |
49.950001 |
50.07 |
49.330002 |
50.029999 |
18656000 |
| CSCO |
2019-09-12 |
50.279999 |
50.299999 |
49.41 |
49.93 |
16546700 |
| CSCO |
2019-09-13 |
50.009998 |
50.220001 |
49.759998 |
50.029999 |
15867800 |
| CSCO |
2019-09-16 |
49.799999 |
50.18 |
49.790001 |
49.959999 |
13025600 |
| CSCO |
2019-09-17 |
49.98 |
50.02 |
49.18 |
49.41 |
16070600 |
| CSCO |
2019-09-18 |
49.470001 |
49.740002 |
48.779999 |
49.34 |
12563800 |
| CSCO |
2019-09-19 |
49.349998 |
49.919998 |
49.040001 |
49.189999 |
15349400 |
| CSCO |
2019-09-20 |
49.290001 |
49.869999 |
48.869999 |
49.599998 |
48301300 |
| CSCO |
2019-09-23 |
49.66 |
49.75 |
49.279999 |
49.419998 |
16450000 |
| CSCO |
2019-09-24 |
49.75 |
50.200001 |
48.93 |
49.119999 |
26717200 |
| CSCO |
2019-09-25 |
49.049999 |
49.77 |
48.580002 |
49.610001 |
14013500 |
| CSCO |
2019-09-26 |
49.43 |
49.490002 |
48.259998 |
48.830002 |
20172900 |
| CSCO |
2019-09-27 |
49.0 |
49.470001 |
48.599998 |
48.84 |
16065300 |
| CSCO |
2019-09-30 |
48.950001 |
49.66 |
48.950001 |
49.41 |
14903600 |
| CSCO |
2019-10-01 |
49.650002 |
49.869999 |
47.360001 |
47.740002 |
24185600 |
| CSCO |
2019-10-02 |
47.349998 |
47.380001 |
46.009998 |
46.560001 |
30722400 |
| CSCO |
2019-10-03 |
46.32 |
47.080002 |
45.700001 |
47.060001 |
15915500 |
| CSCO |
2019-10-04 |
47.25 |
47.630001 |
46.950001 |
47.52 |
16718800 |
| CSCO |
2019-10-07 |
47.470001 |
48.130001 |
47.32 |
47.77 |
14625200 |
| CSCO |
2019-10-08 |
47.5 |
47.540001 |
46.349998 |
46.389999 |
23022400 |
| CSCO |
2019-10-09 |
46.919998 |
47.169998 |
46.66 |
46.84 |
16768600 |
| CSCO |
2019-10-10 |
46.049999 |
46.23 |
45.549999 |
46.150002 |
24698500 |
| CSCO |
2019-10-11 |
46.669998 |
47.299999 |
46.459999 |
46.560001 |
25153600 |
| CSCO |
2019-10-14 |
46.549999 |
46.549999 |
46.0 |
46.049999 |
15076900 |
| CSCO |
2019-10-15 |
46.25 |
46.580002 |
46.040001 |
46.360001 |
18794400 |
| CSCO |
2019-10-16 |
46.360001 |
46.880001 |
46.32 |
46.790001 |
16454200 |
| CSCO |
2019-10-17 |
47.150002 |
47.299999 |
46.599998 |
47.029999 |
14352400 |
| CSCO |
2019-10-18 |
47.099998 |
47.27 |
46.66 |
46.709999 |
17226200 |
| CSCO |
2019-10-21 |
47.139999 |
47.48 |
46.970001 |
47.389999 |
13277700 |
| CSCO |
2019-10-22 |
47.5 |
47.889999 |
47.400002 |
47.549999 |
15067100 |
| CSCO |
2019-10-23 |
47.470001 |
47.700001 |
46.84 |
47.049999 |
15647100 |
| CSCO |
2019-10-24 |
47.23 |
47.23 |
46.099998 |
46.41 |
18338800 |
| CSCO |
2019-10-25 |
46.540001 |
46.990002 |
46.459999 |
46.900002 |
15701200 |
| CSCO |
2019-10-28 |
47.150002 |
47.599998 |
47.060001 |
47.169998 |
13859700 |
| CSCO |
2019-10-29 |
47.0 |
47.43 |
46.91 |
47.240002 |
13713900 |
| CSCO |
2019-10-30 |
47.299999 |
47.580002 |
47.16 |
47.560001 |
12062000 |
| CSCO |
2019-10-31 |
47.599998 |
47.650002 |
47.099998 |
47.509998 |
12488300 |
| CSCO |
2019-11-01 |
46.849998 |
47.490002 |
46.639999 |
47.029999 |
24404100 |
| CSCO |
2019-11-04 |
47.5 |
47.880001 |
47.32 |
47.48 |
15018900 |
| CSCO |
2019-11-05 |
47.59 |
47.919998 |
47.259998 |
47.759998 |
18988900 |
| CSCO |
2019-11-06 |
47.810001 |
48.5 |
47.790001 |
48.27 |
15904500 |
| CSCO |
2019-11-07 |
48.610001 |
48.98 |
48.200001 |
48.419998 |
16717800 |
| CSCO |
2019-11-08 |
48.419998 |
48.849998 |
48.049999 |
48.830002 |
14407000 |
| CSCO |
2019-11-11 |
48.009998 |
48.470001 |
47.560001 |
48.099998 |
19590400 |
| CSCO |
2019-11-12 |
48.290001 |
48.740002 |
48.119999 |
48.369999 |
15632900 |
| CSCO |
2019-11-13 |
48.240002 |
48.849998 |
48.150002 |
48.459999 |
25187000 |
| CSCO |
2019-11-14 |
45.560001 |
46.0 |
44.599998 |
44.91 |
65568900 |
| CSCO |
2019-11-15 |
45.07 |
45.650002 |
44.810001 |
45.09 |
32385000 |
| CSCO |
2019-11-18 |
44.98 |
45.189999 |
44.439999 |
45.150002 |
22742800 |
| CSCO |
2019-11-19 |
45.389999 |
45.599998 |
45.080002 |
45.470001 |
19612600 |
| CSCO |
2019-11-20 |
45.689999 |
45.740002 |
44.93 |
45.080002 |
18660800 |
| CSCO |
2019-11-21 |
45.130001 |
45.150002 |
44.689999 |
44.84 |
19868800 |
| CSCO |
2019-11-22 |
45.150002 |
45.169998 |
44.689999 |
44.849998 |
18725700 |
| CSCO |
2019-11-25 |
45.0 |
45.549999 |
44.93 |
45.450001 |
19653300 |
| CSCO |
2019-11-26 |
45.529999 |
45.77 |
45.25 |
45.310001 |
29422000 |
| CSCO |
2019-11-27 |
45.360001 |
45.419998 |
44.93 |
45.240002 |
14889900 |
| CSCO |
2019-11-29 |
45.240002 |
45.540001 |
45.150002 |
45.310001 |
9808900 |
| CSCO |
2019-12-02 |
45.25 |
45.330002 |
44.669998 |
44.700001 |
17630100 |
| CSCO |
2019-12-03 |
44.400002 |
44.490002 |
43.740002 |
44.279999 |
19625500 |
| CSCO |
2019-12-04 |
44.52 |
44.549999 |
43.860001 |
43.889999 |
17202200 |
| CSCO |
2019-12-05 |
44.049999 |
44.099998 |
43.400002 |
43.52 |
22632800 |
| CSCO |
2019-12-06 |
43.889999 |
44.060001 |
43.650002 |
43.84 |
16541000 |
| CSCO |
2019-12-09 |
43.889999 |
44.369999 |
43.75 |
43.900002 |
17508500 |
| CSCO |
2019-12-10 |
43.849998 |
44.18 |
43.799999 |
44.099998 |
21862400 |
| CSCO |
2019-12-11 |
44.360001 |
44.450001 |
44.150002 |
44.279999 |
16440500 |
| CSCO |
2019-12-12 |
44.549999 |
45.77 |
44.41 |
45.669998 |
27061600 |
| CSCO |
2019-12-13 |
45.91 |
46.049999 |
45.200001 |
45.299999 |
21796900 |
| CSCO |
2019-12-16 |
45.799999 |
46.59 |
45.799999 |
45.98 |
21871300 |
| CSCO |
2019-12-17 |
46.220001 |
46.52 |
45.93 |
46.439999 |
22510000 |
| CSCO |
2019-12-18 |
46.52 |
46.759998 |
46.25 |
46.639999 |
21921200 |
| CSCO |
2019-12-19 |
47.150002 |
47.990002 |
47.110001 |
47.880001 |
30764700 |
| CSCO |
2019-12-20 |
48.25 |
48.369999 |
47.419998 |
47.450001 |
52575300 |
| CSCO |
2019-12-23 |
47.549999 |
48.299999 |
47.419998 |
48.099998 |
20253500 |
| CSCO |
2019-12-24 |
48.16 |
48.25 |
47.650002 |
47.779999 |
7044700 |
| CSCO |
2019-12-26 |
47.779999 |
48.0 |
47.650002 |
47.849998 |
11091700 |
| CSCO |
2019-12-27 |
47.990002 |
48.02 |
47.68 |
47.77 |
11056800 |
| CSCO |
2019-12-30 |
47.75 |
47.880001 |
47.290001 |
47.59 |
12128600 |
| CSCO |
2019-12-31 |
47.540001 |
47.98 |
47.41 |
47.959999 |
14892600 |
| CSCO |
2020-01-02 |
48.060001 |
48.419998 |
47.880001 |
48.419998 |
16708100 |
| CSCO |
2020-01-03 |
47.91 |
48.139999 |
47.48 |
47.630001 |
15577400 |
| CSCO |
2020-01-06 |
47.139999 |
47.82 |
47.009998 |
47.799999 |
22183600 |
| CSCO |
2020-01-07 |
47.720001 |
47.720001 |
47.099998 |
47.490002 |
16501900 |
| CSCO |
2020-01-08 |
46.970001 |
47.790001 |
46.810001 |
47.52 |
25175900 |
| CSCO |
2020-01-09 |
47.790001 |
47.880001 |
47.07 |
47.32 |
18203600 |
| CSCO |
2020-01-10 |
47.48 |
47.560001 |
47.060001 |
47.130001 |
13502600 |
| CSCO |
2020-01-13 |
47.310001 |
47.98 |
47.299999 |
47.970001 |
18237400 |
| CSCO |
2020-01-14 |
47.959999 |
47.990002 |
47.619999 |
47.790001 |
17948700 |
| CSCO |
2020-01-15 |
47.919998 |
48.400002 |
47.759998 |
48.009998 |
16289400 |
| CSCO |
2020-01-16 |
48.380001 |
49.080002 |
48.23 |
49.049999 |
20094900 |
| CSCO |
2020-01-17 |
49.310001 |
49.540001 |
48.869999 |
49.02 |
27176200 |
| CSCO |
2020-01-21 |
48.959999 |
49.200001 |
48.669998 |
48.799999 |
21771800 |
| CSCO |
2020-01-22 |
49.279999 |
49.529999 |
49.040001 |
49.07 |
15186000 |
| CSCO |
2020-01-23 |
49.0 |
49.18 |
48.41 |
49.0 |
16767700 |
| CSCO |
2020-01-24 |
49.220001 |
49.48 |
48.540001 |
48.849998 |
14066700 |
| CSCO |
2020-01-27 |
47.889999 |
48.07 |
47.27 |
47.470001 |
20666000 |
| CSCO |
2020-01-28 |
47.52 |
47.970001 |
47.5 |
47.77 |
14035100 |
| CSCO |
2020-01-29 |
47.970001 |
47.98 |
46.93 |
47.049999 |
14273600 |
| CSCO |
2020-01-30 |
46.540001 |
47.27 |
46.259998 |
47.240002 |
14822600 |
| CSCO |
2020-01-31 |
46.990002 |
47.0 |
45.84 |
45.970001 |
20069900 |
| CSCO |
2020-02-03 |
46.400002 |
46.830002 |
46.209999 |
46.529999 |
15374900 |
| CSCO |
2020-02-04 |
47.220001 |
47.709999 |
47.110001 |
47.619999 |
13947300 |
| CSCO |
2020-02-05 |
48.330002 |
48.599998 |
48.150002 |
48.450001 |
17042300 |
| CSCO |
2020-02-06 |
48.689999 |
48.82 |
48.220001 |
48.689999 |
9814800 |
| CSCO |
2020-02-07 |
48.599998 |
48.77 |
47.869999 |
47.970001 |
16807500 |
| CSCO |
2020-02-10 |
47.990002 |
48.889999 |
47.880001 |
48.869999 |
19012700 |
| CSCO |
2020-02-11 |
49.389999 |
49.709999 |
48.860001 |
49.130001 |
23168300 |
| CSCO |
2020-02-12 |
49.43 |
50.279999 |
49.400002 |
49.93 |
31686200 |
| CSCO |
2020-02-13 |
47.150002 |
47.669998 |
46.580002 |
47.32 |
47044700 |
| CSCO |
2020-02-14 |
47.16 |
47.220001 |
46.48 |
46.970001 |
26747200 |
| CSCO |
2020-02-18 |
46.82 |
46.849998 |
46.290001 |
46.59 |
18546300 |
| CSCO |
2020-02-19 |
46.689999 |
46.810001 |
45.900002 |
46.290001 |
27626400 |
| CSCO |
2020-02-20 |
46.09 |
46.959999 |
45.900002 |
46.849998 |
20416700 |
| CSCO |
2020-02-21 |
46.73 |
46.849998 |
46.049999 |
46.299999 |
20028700 |
| CSCO |
2020-02-24 |
45.0 |
45.68 |
44.0 |
44.0 |
35295900 |
| CSCO |
2020-02-25 |
44.049999 |
44.209999 |
42.07 |
42.740002 |
48024700 |
| CSCO |
2020-02-26 |
42.970001 |
43.380001 |
41.939999 |
42.16 |
38513200 |
| CSCO |
2020-02-27 |
41.279999 |
42.099998 |
40.009998 |
40.040001 |
51442900 |
| CSCO |
2020-02-28 |
38.700001 |
40.549999 |
38.349998 |
39.93 |
80188000 |
| CSCO |
2020-03-02 |
40.150002 |
41.189999 |
38.919998 |
41.169998 |
48864300 |
| CSCO |
2020-03-03 |
41.259998 |
41.900002 |
39.709999 |
40.040001 |
49294700 |
| CSCO |
2020-03-04 |
40.720001 |
41.450001 |
39.799999 |
41.389999 |
30022100 |
| CSCO |
2020-03-05 |
40.169998 |
40.509998 |
39.290001 |
39.57 |
30255900 |
| CSCO |
2020-03-06 |
38.0 |
39.950001 |
37.799999 |
39.68 |
48605600 |
| CSCO |
2020-03-09 |
36.900002 |
39.560001 |
36.290001 |
37.959999 |
61535300 |
| CSCO |
2020-03-10 |
39.25 |
40.150002 |
37.869999 |
40.080002 |
50536500 |
| CSCO |
2020-03-11 |
39.02 |
39.16 |
36.369999 |
37.049999 |
63594300 |
| CSCO |
2020-03-12 |
34.5 |
35.82 |
33.0 |
33.200001 |
51855300 |
| CSCO |
2020-03-13 |
35.18 |
37.68 |
33.330002 |
37.639999 |
53859600 |
| CSCO |
2020-03-16 |
33.23 |
36.990002 |
32.400002 |
33.709999 |
44211300 |
| CSCO |
2020-03-17 |
34.700001 |
36.25 |
33.599998 |
35.5 |
41572400 |
| CSCO |
2020-03-18 |
33.759998 |
37.709999 |
33.310001 |
37.119999 |
56904300 |
| CSCO |
2020-03-19 |
37.049999 |
39.32 |
36.150002 |
37.709999 |
58319700 |
| CSCO |
2020-03-20 |
38.27 |
38.470001 |
35.400002 |
35.599998 |
48582500 |
| CSCO |
2020-03-23 |
35.509998 |
35.82 |
33.740002 |
34.599998 |
39823400 |
| CSCO |
2020-03-24 |
36.41 |
38.68 |
35.540001 |
38.599998 |
48235600 |
| CSCO |
2020-03-25 |
38.650002 |
39.950001 |
37.5 |
37.669998 |
42873900 |
| CSCO |
2020-03-26 |
37.970001 |
40.919998 |
37.369999 |
40.580002 |
38473300 |
| CSCO |
2020-03-27 |
39.209999 |
40.150002 |
38.41 |
38.82 |
31278600 |
| CSCO |
2020-03-30 |
39.450001 |
40.490002 |
38.959999 |
40.32 |
27120300 |
| CSCO |
2020-03-31 |
40.130001 |
40.419998 |
39.110001 |
39.310001 |
26014200 |
| CSCO |
2020-04-01 |
38.169998 |
38.860001 |
37.869999 |
38.330002 |
26790700 |
| CSCO |
2020-04-02 |
37.84 |
39.950001 |
37.470001 |
39.799999 |
28180500 |
| CSCO |
2020-04-03 |
39.82 |
40.290001 |
38.540001 |
39.060001 |
21235200 |
| CSCO |
2020-04-06 |
40.459999 |
41.68 |
39.779999 |
41.43 |
31641400 |
| CSCO |
2020-04-07 |
42.66 |
42.740002 |
40.59 |
40.639999 |
30366100 |
| CSCO |
2020-04-08 |
41.169998 |
42.200001 |
40.869999 |
41.740002 |
22683500 |
| CSCO |
2020-04-09 |
42.09 |
42.200001 |
40.849998 |
41.200001 |
27643900 |
| CSCO |
2020-04-13 |
41.040001 |
41.459999 |
40.529999 |
41.220001 |
19592000 |
| CSCO |
2020-04-14 |
41.91 |
42.82 |
41.529999 |
42.779999 |
22882400 |
| CSCO |
2020-04-15 |
42.200001 |
42.369999 |
41.23 |
41.52 |
18428800 |
| CSCO |
2020-04-16 |
41.759998 |
41.790001 |
40.68 |
41.5 |
26178000 |
| CSCO |
2020-04-17 |
42.25 |
42.639999 |
41.740002 |
42.48 |
30701500 |
| CSCO |
2020-04-20 |
41.919998 |
43.290001 |
41.790001 |
42.540001 |
23438800 |
| CSCO |
2020-04-21 |
41.830002 |
41.990002 |
40.41 |
40.549999 |
31661000 |
| CSCO |
2020-04-22 |
41.27 |
42.09 |
41.110001 |
41.759998 |
18330700 |
| CSCO |
2020-04-23 |
41.889999 |
42.549999 |
41.529999 |
41.619999 |
16100200 |
| CSCO |
2020-04-24 |
41.84 |
42.66 |
41.650002 |
42.52 |
14639200 |
| CSCO |
2020-04-27 |
42.700001 |
43.220001 |
42.580002 |
43.060001 |
17937900 |
| CSCO |
2020-04-28 |
43.5 |
43.630001 |
42.41 |
42.490002 |
16427700 |
| CSCO |
2020-04-29 |
43.349998 |
43.48 |
42.93 |
43.34 |
17430100 |
| CSCO |
2020-04-30 |
43.169998 |
43.169998 |
42.169998 |
42.380001 |
26679900 |
| CSCO |
2020-05-01 |
41.720001 |
41.810001 |
40.77 |
40.919998 |
22095300 |
| CSCO |
2020-05-04 |
40.950001 |
41.41 |
40.490002 |
41.349998 |
15997700 |
| CSCO |
2020-05-05 |
41.610001 |
41.93 |
41.389999 |
41.459999 |
15060200 |
| CSCO |
2020-05-06 |
41.560001 |
41.689999 |
40.970001 |
41.150002 |
16040300 |
| CSCO |
2020-05-07 |
41.59 |
41.77 |
41.220001 |
41.369999 |
20173600 |
| CSCO |
2020-05-08 |
42.02 |
43.02 |
41.700001 |
42.990002 |
21959100 |
| CSCO |
2020-05-11 |
42.779999 |
43.650002 |
42.610001 |
43.32 |
26182700 |
| CSCO |
2020-05-12 |
43.939999 |
44.299999 |
43.189999 |
43.220001 |
25817100 |
| CSCO |
2020-05-13 |
43.41 |
43.57 |
41.310001 |
41.950001 |
36986700 |
| CSCO |
2020-05-14 |
43.43 |
44.580002 |
43.259998 |
43.849998 |
50417700 |
| CSCO |
2020-05-15 |
42.93 |
44.380001 |
42.849998 |
44.27 |
30573000 |
| CSCO |
2020-05-18 |
45.209999 |
45.299999 |
44.330002 |
45.060001 |
26966500 |
| CSCO |
2020-05-19 |
44.830002 |
44.98 |
44.41 |
44.610001 |
24345400 |
| CSCO |
2020-05-20 |
45.049999 |
45.82 |
45.029999 |
45.439999 |
20184500 |
| CSCO |
2020-05-21 |
45.450001 |
45.66 |
44.560001 |
44.639999 |
18674900 |
| CSCO |
2020-05-22 |
44.669998 |
44.950001 |
44.119999 |
44.900002 |
12592800 |
| CSCO |
2020-05-26 |
45.779999 |
45.799999 |
44.68 |
44.84 |
21776900 |
| CSCO |
2020-05-27 |
45.040001 |
45.98 |
44.799999 |
45.959999 |
22157200 |
| CSCO |
2020-05-28 |
45.900002 |
46.459999 |
45.369999 |
45.599998 |
20013000 |
| CSCO |
2020-05-29 |
46.040001 |
47.82 |
45.41 |
47.82 |
43553600 |
| CSCO |
2020-06-01 |
47.150002 |
47.290001 |
46.23 |
46.299999 |
18712400 |
| CSCO |
2020-06-02 |
46.400002 |
46.900002 |
45.880001 |
46.889999 |
17285900 |
| CSCO |
2020-06-03 |
46.98 |
47.200001 |
46.540001 |
46.939999 |
17492000 |
| CSCO |
2020-06-04 |
46.77 |
47.25 |
46.529999 |
46.860001 |
14100700 |
| CSCO |
2020-06-05 |
47.27 |
48.290001 |
47.200001 |
47.830002 |
22591100 |
| CSCO |
2020-06-08 |
47.459999 |
48.16 |
47.119999 |
48.130001 |
17820900 |
| CSCO |
2020-06-09 |
48.02 |
48.240002 |
47.490002 |
48.049999 |
18597300 |
| CSCO |
2020-06-10 |
47.66 |
47.830002 |
47.119999 |
47.419998 |
18462400 |
| CSCO |
2020-06-11 |
46.990002 |
47.0 |
43.639999 |
43.669998 |
35582000 |
| CSCO |
2020-06-12 |
44.959999 |
45.860001 |
44.110001 |
45.07 |
26125600 |
| CSCO |
2020-06-15 |
44.119999 |
45.759998 |
43.93 |
45.349998 |
21300100 |
| CSCO |
2020-06-16 |
47.41 |
47.490002 |
45.91 |
46.48 |
28074600 |
| CSCO |
2020-06-17 |
46.75 |
46.82 |
45.900002 |
46.169998 |
20399100 |
| CSCO |
2020-06-18 |
45.790001 |
46.049999 |
45.349998 |
45.830002 |
22423500 |
| CSCO |
2020-06-19 |
46.259998 |
46.509998 |
45.049999 |
45.32 |
36103200 |
| CSCO |
2020-06-22 |
45.110001 |
45.459999 |
44.810001 |
45.16 |
18398600 |
| CSCO |
2020-06-23 |
45.919998 |
46.150002 |
45.32 |
45.470001 |
23222400 |
| CSCO |
2020-06-24 |
45.290001 |
45.470001 |
44.389999 |
44.75 |
22840100 |
| CSCO |
2020-06-25 |
44.77 |
45.32 |
44.200001 |
45.220001 |
19114900 |
| CSCO |
2020-06-26 |
45.119999 |
46.509998 |
44.630001 |
46.310001 |
106928300 |
| CSCO |
2020-06-29 |
46.34 |
46.450001 |
45.669998 |
46.150002 |
23875400 |
| CSCO |
2020-06-30 |
46.150002 |
47.009998 |
46.099998 |
46.639999 |
21888800 |
| CSCO |
2020-07-01 |
46.540001 |
46.720001 |
46.0 |
46.060001 |
17129500 |
| CSCO |
2020-07-02 |
46.07 |
46.220001 |
45.48 |
45.630001 |
19632000 |
| CSCO |
2020-07-06 |
46.07 |
46.490002 |
45.869999 |
46.419998 |
16152900 |
| CSCO |
2020-07-07 |
46.119999 |
46.290001 |
45.560001 |
45.630001 |
17102800 |
| CSCO |
2020-07-08 |
45.59 |
46.07 |
45.32 |
45.810001 |
15020800 |
| CSCO |
2020-07-09 |
46.599998 |
47.200001 |
46.220001 |
46.700001 |
26027700 |
| CSCO |
2020-07-10 |
46.73 |
46.919998 |
46.240002 |
46.66 |
13775700 |
| CSCO |
2020-07-13 |
46.869999 |
46.990002 |
45.779999 |
45.93 |
17965500 |
| CSCO |
2020-07-14 |
45.490002 |
46.5 |
45.41 |
46.259998 |
19303500 |
| CSCO |
2020-07-15 |
46.5 |
46.830002 |
45.990002 |
46.400002 |
15705000 |
| CSCO |
2020-07-16 |
45.700001 |
45.830002 |
45.200001 |
45.779999 |
17709400 |
| CSCO |
2020-07-17 |
46.040001 |
46.93 |
45.880001 |
46.75 |
20389700 |
| CSCO |
2020-07-20 |
46.669998 |
47.099998 |
46.259998 |
46.970001 |
15966500 |
| CSCO |
2020-07-21 |
47.279999 |
47.330002 |
46.849998 |
47.02 |
16044700 |
| CSCO |
2020-07-22 |
47.02 |
47.110001 |
46.529999 |
46.900002 |
27218300 |
| CSCO |
2020-07-23 |
46.98 |
47.700001 |
46.68 |
47.41 |
23750200 |
| CSCO |
2020-07-24 |
47.490002 |
47.639999 |
46.110001 |
46.400002 |
16983600 |
| CSCO |
2020-07-27 |
46.66 |
47.259998 |
46.150002 |
47.189999 |
15576000 |
| CSCO |
2020-07-28 |
46.98 |
47.080002 |
46.209999 |
46.279999 |
13975300 |
| CSCO |
2020-07-29 |
46.400002 |
46.880001 |
46.369999 |
46.709999 |
11618200 |
| CSCO |
2020-07-30 |
46.130001 |
46.459999 |
45.380001 |
46.439999 |
15385100 |
| CSCO |
2020-07-31 |
46.389999 |
47.110001 |
45.860001 |
47.099998 |
17701100 |
| CSCO |
2020-08-03 |
47.139999 |
47.360001 |
46.68 |
47.16 |
14141100 |
| CSCO |
2020-08-04 |
47.009998 |
47.669998 |
46.91 |
47.669998 |
12839500 |
| CSCO |
2020-08-05 |
47.669998 |
47.73 |
47.049999 |
47.330002 |
13075600 |
| CSCO |
2020-08-06 |
47.23 |
47.830002 |
47.099998 |
47.77 |
14190900 |
| CSCO |
2020-08-07 |
47.330002 |
47.599998 |
47.029999 |
47.43 |
17054300 |
| CSCO |
2020-08-10 |
47.16 |
48.0 |
47.16 |
47.73 |
14999200 |
| CSCO |
2020-08-11 |
47.900002 |
48.450001 |
47.09 |
47.189999 |
18859600 |
| CSCO |
2020-08-12 |
47.279999 |
48.130001 |
47.27 |
48.099998 |
26823700 |
| CSCO |
2020-08-13 |
43.790001 |
43.84 |
42.380001 |
42.720001 |
91849500 |
| CSCO |
2020-08-14 |
42.490002 |
42.880001 |
42.27 |
42.5 |
32539500 |
| CSCO |
2020-08-17 |
42.549999 |
42.759998 |
41.860001 |
42.09 |
30511700 |
| CSCO |
2020-08-18 |
42.130001 |
42.290001 |
41.810001 |
41.98 |
23344600 |
| CSCO |
2020-08-19 |
42.099998 |
42.349998 |
41.779999 |
41.869999 |
20097400 |
| CSCO |
2020-08-20 |
41.869999 |
42.419998 |
41.73 |
42.310001 |
18443900 |
| CSCO |
2020-08-21 |
42.049999 |
42.299999 |
41.810001 |
42.25 |
17389600 |
| CSCO |
2020-08-24 |
42.07 |
42.470001 |
42.0 |
42.18 |
17742900 |
| CSCO |
2020-08-25 |
42.23 |
42.299999 |
41.779999 |
41.959999 |
15417400 |
| CSCO |
2020-08-26 |
41.650002 |
42.279999 |
41.450001 |
42.25 |
21625800 |
| CSCO |
2020-08-27 |
42.400002 |
42.470001 |
42.02 |
42.290001 |
22456800 |
| CSCO |
2020-08-28 |
42.139999 |
42.299999 |
42.0 |
42.200001 |
16573600 |
| CSCO |
2020-08-31 |
42.099998 |
42.349998 |
41.939999 |
42.220001 |
21298000 |
| CSCO |
2020-09-01 |
42.0 |
42.07 |
41.5 |
42.029999 |
23325100 |
| CSCO |
2020-09-02 |
42.040001 |
42.689999 |
42.029999 |
42.419998 |
30045700 |
| CSCO |
2020-09-03 |
41.75 |
41.830002 |
40.669998 |
40.950001 |
39288100 |
| CSCO |
2020-09-04 |
41.200001 |
41.43 |
40.439999 |
40.82 |
34867400 |
| CSCO |
2020-09-08 |
40.049999 |
40.610001 |
39.970001 |
40.0 |
29101800 |
| CSCO |
2020-09-09 |
40.099998 |
40.48 |
39.720001 |
40.130001 |
23351600 |
| CSCO |
2020-09-10 |
40.029999 |
40.639999 |
39.419998 |
39.57 |
25108800 |
| CSCO |
2020-09-11 |
39.77 |
40.049999 |
39.52 |
39.880001 |
21853000 |
| CSCO |
2020-09-14 |
40.220001 |
40.639999 |
40.049999 |
40.369999 |
19866700 |
| CSCO |
2020-09-15 |
40.509998 |
40.84 |
40.380001 |
40.599998 |
19024100 |
| CSCO |
2020-09-16 |
40.720001 |
41.169998 |
40.389999 |
40.419998 |
24310200 |
| CSCO |
2020-09-17 |
39.66 |
40.400002 |
39.509998 |
40.369999 |
22225900 |
| CSCO |
2020-09-18 |
40.18 |
40.32 |
39.580002 |
39.810001 |
44450800 |
| CSCO |
2020-09-21 |
39.310001 |
39.470001 |
38.689999 |
39.040001 |
28495000 |
| CSCO |
2020-09-22 |
39.18 |
39.459999 |
38.880001 |
39.32 |
17656800 |
| CSCO |
2020-09-23 |
39.23 |
39.389999 |
38.18 |
38.279999 |
24843200 |
| CSCO |
2020-09-24 |
38.0 |
38.16 |
37.599998 |
37.849998 |
30910400 |
| CSCO |
2020-09-25 |
37.759998 |
38.540001 |
37.619999 |
38.450001 |
22966600 |
| CSCO |
2020-09-28 |
39.200001 |
39.290001 |
38.790001 |
39.130001 |
24275700 |
| CSCO |
2020-09-29 |
39.07 |
39.380001 |
38.830002 |
39.060001 |
16353700 |
| CSCO |
2020-09-30 |
39.09 |
39.700001 |
39.02 |
39.389999 |
27113200 |
| CSCO |
2020-10-01 |
39.099998 |
39.310001 |
38.57 |
38.799999 |
20763500 |
| CSCO |
2020-10-02 |
38.049999 |
38.549999 |
37.970001 |
38.27 |
24493000 |
| CSCO |
2020-10-05 |
38.48 |
38.790001 |
38.279999 |
38.57 |
26929100 |
| CSCO |
2020-10-06 |
38.5 |
39.349998 |
38.400002 |
38.57 |
28430800 |
| CSCO |
2020-10-07 |
38.98 |
39.580002 |
38.779999 |
39.400002 |
20593700 |
| CSCO |
2020-10-08 |
39.799999 |
40.18 |
39.66 |
39.790001 |
19031300 |
| CSCO |
2020-10-09 |
40.150002 |
40.23 |
39.720001 |
39.849998 |
16167500 |
| CSCO |
2020-10-12 |
39.93 |
40.529999 |
39.630001 |
40.360001 |
22757200 |
| CSCO |
2020-10-13 |
40.540001 |
40.610001 |
39.709999 |
39.810001 |
23438300 |
| CSCO |
2020-10-14 |
39.849998 |
40.419998 |
39.759998 |
39.889999 |
16439100 |
| CSCO |
2020-10-15 |
39.470001 |
40.0 |
39.349998 |
39.970001 |
15451400 |
| CSCO |
2020-10-16 |
39.880001 |
40.299999 |
39.549999 |
40.16 |
21292500 |
| CSCO |
2020-10-19 |
40.150002 |
40.380001 |
39.16 |
39.299999 |
19600500 |
| CSCO |
2020-10-20 |
39.439999 |
39.509998 |
39.029999 |
39.200001 |
16564900 |
| CSCO |
2020-10-21 |
39.310001 |
39.57 |
38.98 |
39.060001 |
17016300 |
| CSCO |
2020-10-22 |
38.849998 |
38.959999 |
38.380001 |
38.82 |
20399000 |
| CSCO |
2020-10-23 |
38.93 |
38.970001 |
38.650002 |
38.82 |
15556100 |
| CSCO |
2020-10-26 |
38.400002 |
38.43 |
37.150002 |
37.669998 |
29146500 |
| CSCO |
2020-10-27 |
37.380001 |
37.5 |
36.59 |
36.869999 |
37911500 |
| CSCO |
2020-10-28 |
36.32 |
36.509998 |
35.68 |
35.709999 |
34561500 |
| CSCO |
2020-10-29 |
35.509998 |
36.07 |
35.279999 |
35.689999 |
35332000 |
| CSCO |
2020-10-30 |
35.599998 |
35.93 |
35.490002 |
35.900002 |
29151200 |
| CSCO |
2020-11-02 |
36.189999 |
36.349998 |
35.669998 |
35.900002 |
23483100 |
| CSCO |
2020-11-03 |
36.360001 |
37.330002 |
36.299999 |
36.68 |
27342900 |
| CSCO |
2020-11-04 |
37.029999 |
37.299999 |
36.5 |
36.57 |
30121900 |
| CSCO |
2020-11-05 |
37.02 |
37.299999 |
36.91 |
37.23 |
23149700 |
| CSCO |
2020-11-06 |
37.560001 |
37.599998 |
37.080002 |
37.529999 |
19475300 |
| CSCO |
2020-11-09 |
39.919998 |
40.23 |
38.119999 |
38.200001 |
42649500 |
| CSCO |
2020-11-10 |
38.209999 |
39.029999 |
38.169998 |
38.720001 |
31514500 |
| CSCO |
2020-11-11 |
39.009998 |
39.450001 |
38.439999 |
39.330002 |
27332800 |
| CSCO |
2020-11-12 |
38.98 |
39.389999 |
38.400002 |
38.669998 |
29368300 |
| CSCO |
2020-11-13 |
41.200001 |
41.52 |
40.560001 |
41.400002 |
49106400 |
| CSCO |
2020-11-16 |
41.740002 |
42.59 |
41.349998 |
42.540001 |
34572600 |
| CSCO |
2020-11-17 |
41.919998 |
42.349998 |
41.619999 |
41.880001 |
23140900 |
| CSCO |
2020-11-18 |
41.900002 |
42.240002 |
41.259998 |
41.32 |
21327700 |
| CSCO |
2020-11-19 |
41.0 |
41.369999 |
40.77 |
41.169998 |
22177700 |
| CSCO |
2020-11-20 |
41.049999 |
41.389999 |
40.919998 |
40.970001 |
19776300 |
| CSCO |
2020-11-23 |
41.029999 |
41.799999 |
41.02 |
41.639999 |
19651400 |
| CSCO |
2020-11-24 |
42.139999 |
42.709999 |
41.900002 |
42.610001 |
22849700 |
| CSCO |
2020-11-25 |
42.779999 |
42.799999 |
42.209999 |
42.5 |
22617700 |
| CSCO |
2020-11-27 |
42.860001 |
42.98 |
42.639999 |
42.700001 |
10769500 |
| CSCO |
2020-11-30 |
42.439999 |
43.049999 |
42.41 |
43.02 |
34741600 |
| CSCO |
2020-12-01 |
43.009998 |
44.07 |
43.009998 |
43.540001 |
23942500 |
| CSCO |
2020-12-02 |
43.389999 |
43.959999 |
43.349998 |
43.889999 |
17422200 |
| CSCO |
2020-12-03 |
43.779999 |
44.139999 |
43.599998 |
44.110001 |
27710700 |
| CSCO |
2020-12-04 |
43.889999 |
44.509998 |
43.889999 |
44.380001 |
17319800 |
| CSCO |
2020-12-07 |
44.290001 |
44.490002 |
43.91 |
44.349998 |
14086800 |
| CSCO |
2020-12-08 |
44.209999 |
44.529999 |
43.93 |
44.369999 |
13348500 |
| CSCO |
2020-12-09 |
44.470001 |
44.830002 |
44.360001 |
44.689999 |
22679800 |
| CSCO |
2020-12-10 |
44.540001 |
44.610001 |
44.110001 |
44.32 |
17741500 |
| CSCO |
2020-12-11 |
43.939999 |
44.330002 |
43.720001 |
44.32 |
14577700 |
| CSCO |
2020-12-14 |
44.27 |
44.91 |
44.150002 |
44.240002 |
16112300 |
| CSCO |
2020-12-15 |
44.389999 |
44.799999 |
44.139999 |
44.720001 |
18159400 |
| CSCO |
2020-12-16 |
44.700001 |
45.139999 |
44.529999 |
44.720001 |
16192000 |
| CSCO |
2020-12-17 |
44.91 |
44.93 |
44.599998 |
44.82 |
16141600 |
| CSCO |
2020-12-18 |
44.900002 |
45.57 |
44.77 |
45.439999 |
41027000 |
| CSCO |
2020-12-21 |
44.470001 |
44.959999 |
44.07 |
44.880001 |
19865300 |
| CSCO |
2020-12-22 |
44.439999 |
45.07 |
44.439999 |
44.689999 |
16024000 |
| CSCO |
2020-12-23 |
44.650002 |
44.799999 |
44.349998 |
44.380001 |
12032600 |
| CSCO |
2020-12-24 |
44.450001 |
44.59 |
44.23 |
44.540001 |
5720500 |
| CSCO |
2020-12-28 |
44.93 |
45.34 |
44.720001 |
44.919998 |
13458400 |
| CSCO |
2020-12-29 |
44.970001 |
45.25 |
44.529999 |
44.639999 |
11829000 |
| CSCO |
2020-12-30 |
44.740002 |
45.060001 |
44.439999 |
44.48 |
11043100 |
| CSCO |
2020-12-31 |
44.380001 |
44.84 |
44.16 |
44.75 |
15105500 |
| CSCO |
2021-01-04 |
44.310001 |
44.369999 |
43.349998 |
43.959999 |
24392500 |
| CSCO |
2021-01-05 |
43.68 |
44.07 |
43.380001 |
43.98 |
17763700 |
| CSCO |
2021-01-06 |
44.130001 |
44.869999 |
43.889999 |
44.400002 |
21823100 |
| CSCO |
2021-01-07 |
44.200001 |
45.110001 |
44.169998 |
44.959999 |
18218800 |
| CSCO |
2021-01-08 |
44.48 |
45.41 |
44.25 |
45.060001 |
20936300 |
| CSCO |
2021-01-11 |
45.150002 |
45.950001 |
45.02 |
45.360001 |
25058200 |
| CSCO |
2021-01-12 |
45.299999 |
45.93 |
44.959999 |
45.790001 |
20145000 |
| CSCO |
2021-01-13 |
45.290001 |
45.970001 |
45.18 |
45.360001 |
19367300 |
| CSCO |
2021-01-14 |
44.869999 |
45.599998 |
44.849998 |
45.150002 |
22333500 |
| CSCO |
2021-01-15 |
44.959999 |
45.650002 |
44.880001 |
45.43 |
30271700 |
| CSCO |
2021-01-19 |
45.330002 |
45.630001 |
44.77 |
45.189999 |
28868800 |
| CSCO |
2021-01-20 |
45.330002 |
45.5 |
45.139999 |
45.34 |
16499400 |
| CSCO |
2021-01-21 |
45.200001 |
45.240002 |
44.720001 |
45.110001 |
17488400 |
| CSCO |
2021-01-22 |
44.75 |
44.889999 |
44.23 |
44.77 |
14643400 |
| CSCO |
2021-01-25 |
45.040001 |
45.169998 |
44.709999 |
45.029999 |
16581300 |
| CSCO |
2021-01-26 |
44.889999 |
45.349998 |
44.77 |
45.259998 |
13087800 |
| CSCO |
2021-01-27 |
45.240002 |
46.459999 |
45.080002 |
45.700001 |
29634500 |
| CSCO |
2021-01-28 |
45.91 |
46.27 |
45.299999 |
45.34 |
21166000 |
| CSCO |
2021-01-29 |
44.849998 |
45.369999 |
44.48 |
44.580002 |
22608100 |
| CSCO |
2021-02-01 |
44.919998 |
45.630001 |
44.66 |
45.400002 |
16776900 |
| CSCO |
2021-02-02 |
45.52 |
45.939999 |
45.43 |
45.830002 |
16520900 |
| CSCO |
2021-02-03 |
45.75 |
46.16 |
45.540001 |
45.77 |
13173600 |
| CSCO |
2021-02-04 |
45.869999 |
47.32 |
45.77 |
47.25 |
22285700 |
| CSCO |
2021-02-05 |
47.57 |
48.34 |
47.5 |
48.080002 |
25488600 |
| CSCO |
2021-02-08 |
48.560001 |
49.34 |
48.560001 |
48.939999 |
25215400 |
| CSCO |
2021-02-09 |
48.77 |
48.830002 |
48.41 |
48.5 |
24795000 |
| CSCO |
2021-02-10 |
46.150002 |
47.41 |
45.830002 |
47.240002 |
44540900 |
| CSCO |
2021-02-11 |
47.349998 |
47.91 |
47.200001 |
47.580002 |
18589900 |
| CSCO |
2021-02-12 |
47.43 |
47.689999 |
46.91 |
47.290001 |
15239800 |
| CSCO |
2021-02-16 |
47.259998 |
47.259998 |
46.400002 |
46.509998 |
18539000 |
| CSCO |
2021-02-17 |
46.32 |
46.400002 |
45.869999 |
46.25 |
13296300 |
| CSCO |
2021-02-18 |
46.389999 |
46.400002 |
45.689999 |
46.34 |
16867500 |
| CSCO |
2021-02-19 |
46.540001 |
46.610001 |
45.580002 |
45.68 |
25117700 |
| CSCO |
2021-02-22 |
45.290001 |
45.68 |
44.82 |
45.43 |
21435800 |
| CSCO |
2021-02-23 |
45.259998 |
45.779999 |
45.099998 |
45.509998 |
19714900 |
| CSCO |
2021-02-24 |
45.240002 |
45.799999 |
45.040001 |
45.740002 |
17823600 |
| CSCO |
2021-02-25 |
45.59 |
46.240002 |
45.240002 |
45.52 |
21916700 |
| CSCO |
2021-02-26 |
45.580002 |
45.779999 |
44.759998 |
44.869999 |
22144900 |
| CSCO |
2021-03-01 |
45.220001 |
46.220001 |
45.220001 |
45.919998 |
17394100 |
| CSCO |
2021-03-02 |
45.93 |
46.080002 |
45.419998 |
45.52 |
14833000 |
| CSCO |
2021-03-03 |
45.43 |
45.529999 |
45.0 |
45.130001 |
16851100 |
| CSCO |
2021-03-04 |
45.139999 |
45.470001 |
44.150002 |
44.560001 |
24653500 |
| CSCO |
2021-03-05 |
45.450001 |
46.740002 |
45.27 |
46.25 |
33197600 |
| CSCO |
2021-03-08 |
46.240002 |
48.400002 |
46.200001 |
47.509998 |
34824500 |
| CSCO |
2021-03-09 |
47.82 |
48.369999 |
47.720001 |
47.889999 |
26512700 |
| CSCO |
2021-03-10 |
48.470001 |
48.790001 |
48.189999 |
48.290001 |
19841500 |
| CSCO |
2021-03-11 |
48.509998 |
49.080002 |
48.23 |
48.799999 |
21976600 |
| CSCO |
2021-03-12 |
48.810001 |
48.990002 |
48.470001 |
48.82 |
15196500 |
| CSCO |
2021-03-15 |
48.900002 |
49.439999 |
48.900002 |
49.41 |
15523600 |
| CSCO |
2021-03-16 |
49.189999 |
49.740002 |
49.189999 |
49.669998 |
17282300 |
| CSCO |
2021-03-17 |
49.610001 |
49.610001 |
48.889999 |
49.419998 |
18326900 |
| CSCO |
2021-03-18 |
48.52 |
49.57 |
48.52 |
48.799999 |
18416900 |
| CSCO |
2021-03-19 |
48.709999 |
49.220001 |
48.32 |
48.98 |
65366800 |
| CSCO |
2021-03-22 |
48.939999 |
50.380001 |
48.939999 |
50.299999 |
28813900 |
| CSCO |
2021-03-23 |
50.02 |
50.68 |
49.900002 |
50.009998 |
28328200 |
| CSCO |
2021-03-24 |
49.939999 |
50.450001 |
49.619999 |
49.650002 |
26444700 |
| CSCO |
2021-03-25 |
50.580002 |
51.400002 |
50.290001 |
50.509998 |
34537700 |
| CSCO |
2021-03-26 |
50.599998 |
52.639999 |
50.560001 |
52.57 |
31997000 |
| CSCO |
2021-03-29 |
52.400002 |
52.939999 |
52.279999 |
52.52 |
25032800 |
| CSCO |
2021-03-30 |
52.110001 |
52.290001 |
51.18 |
51.77 |
22465100 |
| CSCO |
2021-03-31 |
51.830002 |
52.049999 |
51.549999 |
51.709999 |
22212400 |
| CSCO |
2021-04-01 |
51.75 |
52.07 |
51.349998 |
51.98 |
17896200 |
| CSCO |
2021-04-05 |
51.630001 |
52.919998 |
51.630001 |
52.41 |
19860900 |
| CSCO |
2021-04-06 |
51.98 |
52.220001 |
51.779999 |
52.029999 |
15126100 |
| CSCO |
2021-04-07 |
52.009998 |
52.139999 |
51.580002 |
51.77 |
15783600 |
| CSCO |
2021-04-08 |
51.939999 |
52.0 |
51.450001 |
51.91 |
15111300 |
| CSCO |
2021-04-09 |
51.830002 |
52.150002 |
51.68 |
52.09 |
13135800 |
| CSCO |
2021-04-12 |
52.07 |
52.16 |
51.470001 |
51.57 |
16441700 |
| CSCO |
2021-04-13 |
51.639999 |
51.880001 |
51.34 |
51.66 |
13353200 |
| CSCO |
2021-04-14 |
51.509998 |
51.68 |
51.139999 |
51.369999 |
15376600 |
| CSCO |
2021-04-15 |
51.759998 |
51.939999 |
51.369999 |
51.639999 |
17869800 |
| CSCO |
2021-04-16 |
52.450001 |
53.18 |
52.259998 |
52.799999 |
28327900 |
| CSCO |
2021-04-19 |
52.529999 |
52.959999 |
52.490002 |
52.849998 |
20245600 |
| CSCO |
2021-04-20 |
52.59 |
52.790001 |
51.599998 |
51.790001 |
21257500 |
| CSCO |
2021-04-21 |
51.84 |
52.07 |
51.48 |
51.93 |
14015500 |
| CSCO |
2021-04-22 |
51.810001 |
52.09 |
51.380001 |
51.5 |
15564800 |
| CSCO |
2021-04-23 |
51.5 |
52.130001 |
51.18 |
51.91 |
14016800 |
| CSCO |
2021-04-26 |
51.650002 |
51.77 |
51.5 |
51.639999 |
13778200 |
| CSCO |
2021-04-27 |
51.580002 |
51.669998 |
51.349998 |
51.369999 |
13601000 |
| CSCO |
2021-04-28 |
51.560001 |
51.77 |
50.919998 |
51.110001 |
14984000 |
| CSCO |
2021-04-29 |
51.18 |
51.599998 |
50.98 |
51.459999 |
13916600 |
| CSCO |
2021-04-30 |
51.220001 |
51.23 |
50.41 |
50.91 |
19930200 |
| CSCO |
2021-05-03 |
51.209999 |
51.400002 |
50.810001 |
51.169998 |
13465900 |
| CSCO |
2021-05-04 |
51.110001 |
51.23 |
50.299999 |
50.709999 |
18164800 |
| CSCO |
2021-05-05 |
50.990002 |
51.25 |
50.68 |
51.130001 |
16205300 |
| CSCO |
2021-05-06 |
51.07 |
52.709999 |
50.950001 |
52.439999 |
27106800 |
| CSCO |
2021-05-07 |
52.48 |
53.68 |
52.220001 |
53.43 |
24146000 |
| CSCO |
2021-05-10 |
53.970001 |
54.139999 |
53.16 |
53.16 |
23845600 |
| CSCO |
2021-05-11 |
53.099998 |
53.110001 |
52.110001 |
52.830002 |
20220900 |
| CSCO |
2021-05-12 |
52.18 |
52.43 |
51.470001 |
51.599998 |
22123300 |
| CSCO |
2021-05-13 |
52.110001 |
52.810001 |
51.880001 |
52.490002 |
15864000 |
| CSCO |
2021-05-14 |
52.93 |
53.220001 |
52.599998 |
52.900002 |
14789400 |
| CSCO |
2021-05-17 |
52.759998 |
53.150002 |
52.68 |
52.939999 |
15731000 |
| CSCO |
2021-05-18 |
52.799999 |
53.34 |
52.740002 |
52.93 |
20177200 |
| CSCO |
2021-05-19 |
51.880001 |
52.66 |
51.860001 |
52.470001 |
29187900 |
| CSCO |
2021-05-20 |
50.41 |
52.970001 |
50.099998 |
52.849998 |
48830800 |
| CSCO |
2021-05-21 |
52.77 |
52.93 |
52.240002 |
52.43 |
24468400 |
| CSCO |
2021-05-24 |
52.959999 |
53.77 |
52.790001 |
53.389999 |
21128900 |
| CSCO |
2021-05-25 |
53.369999 |
53.580002 |
53.139999 |
53.310001 |
20657200 |
| CSCO |
2021-05-26 |
53.349998 |
53.610001 |
52.82 |
52.91 |
18671200 |
| CSCO |
2021-05-27 |
52.93 |
53.349998 |
52.580002 |
52.919998 |
56216100 |
| CSCO |
2021-05-28 |
53.18 |
53.220001 |
52.84 |
52.900002 |
14863500 |
| CSCO |
2021-06-01 |
52.959999 |
53.32 |
52.43 |
52.619999 |
15741700 |
| CSCO |
2021-06-02 |
52.650002 |
52.990002 |
52.400002 |
52.959999 |
14529300 |
| CSCO |
2021-06-03 |
52.799999 |
53.560001 |
52.619999 |
53.330002 |
17593100 |
| CSCO |
2021-06-04 |
53.439999 |
54.169998 |
53.439999 |
54.07 |
11676700 |
| CSCO |
2021-06-07 |
54.32 |
54.439999 |
53.790001 |
53.919998 |
14899800 |
| CSCO |
2021-06-08 |
53.970001 |
54.389999 |
53.889999 |
54.130001 |
15329700 |
| CSCO |
2021-06-09 |
54.18 |
54.419998 |
53.939999 |
54.02 |
14860900 |
| CSCO |
2021-06-10 |
54.43 |
55.080002 |
54.27 |
55.029999 |
22183500 |
| CSCO |
2021-06-11 |
55.189999 |
55.349998 |
54.540001 |
54.77 |
17134000 |
| CSCO |
2021-06-14 |
54.389999 |
54.529999 |
53.529999 |
54.169998 |
15131400 |
| CSCO |
2021-06-15 |
54.23 |
54.32 |
53.73 |
53.790001 |
12542600 |
| CSCO |
2021-06-16 |
53.849998 |
53.919998 |
53.130001 |
53.470001 |
15477900 |
| CSCO |
2021-06-17 |
53.41 |
53.549999 |
53.009998 |
53.130001 |
18288400 |
| CSCO |
2021-06-18 |
52.810001 |
52.84 |
51.880001 |
52.07 |
35758300 |
| CSCO |
2021-06-21 |
52.369999 |
53.41 |
52.290001 |
53.18 |
17682200 |
| CSCO |
2021-06-22 |
53.299999 |
53.360001 |
52.810001 |
53.259998 |
16451200 |
| CSCO |
2021-06-23 |
53.27 |
53.290001 |
52.59 |
52.759998 |
14749800 |
| CSCO |
2021-06-24 |
52.939999 |
53.049999 |
52.610001 |
52.779999 |
13974300 |
| CSCO |
2021-06-25 |
52.77 |
53.200001 |
52.650002 |
53.060001 |
16682700 |
| CSCO |
2021-06-28 |
53.16 |
53.290001 |
52.919998 |
52.959999 |
14008700 |
| CSCO |
2021-06-29 |
52.889999 |
53.189999 |
52.77 |
52.91 |
10926100 |
| CSCO |
2021-06-30 |
52.950001 |
53.07 |
52.619999 |
53.0 |
15826400 |
| CSCO |
2021-07-01 |
53.049999 |
53.599998 |
53.0 |
53.439999 |
15074800 |
| CSCO |
2021-07-02 |
53.189999 |
53.619999 |
52.84 |
53.540001 |
15066000 |
| CSCO |
2021-07-06 |
53.220001 |
53.360001 |
52.34 |
52.98 |
19394500 |
| CSCO |
2021-07-07 |
53.07 |
53.299999 |
52.669998 |
53.259998 |
14411600 |
| CSCO |
2021-07-08 |
53.16 |
53.720001 |
52.91 |
53.259998 |
15691800 |
| CSCO |
2021-07-09 |
53.360001 |
53.93 |
53.290001 |
53.740002 |
14673400 |
| CSCO |
2021-07-12 |
54.040001 |
54.040001 |
53.130001 |
53.23 |
14000600 |
| CSCO |
2021-07-13 |
53.34 |
53.580002 |
53.200001 |
53.32 |
9927400 |
| CSCO |
2021-07-14 |
53.5 |
54.200001 |
53.34 |
54.09 |
17113700 |
| CSCO |
2021-07-15 |
53.84 |
53.869999 |
53.240002 |
53.650002 |
14952400 |
| CSCO |
2021-07-16 |
53.880001 |
54.41 |
53.650002 |
53.700001 |
14144900 |
| CSCO |
2021-07-19 |
53.669998 |
53.700001 |
52.73 |
53.060001 |
19925300 |
| CSCO |
2021-07-20 |
53.279999 |
53.93 |
53.189999 |
53.580002 |
17250200 |
| CSCO |
2021-07-21 |
53.82 |
53.900002 |
53.419998 |
53.880001 |
14068600 |
| CSCO |
2021-07-22 |
53.91 |
54.549999 |
53.779999 |
54.540001 |
15729800 |
| CSCO |
2021-07-23 |
54.889999 |
55.34 |
54.509998 |
55.23 |
13042500 |
| CSCO |
2021-07-26 |
55.130001 |
55.650002 |
55.130001 |
55.470001 |
10097400 |
| CSCO |
2021-07-27 |
55.380001 |
55.41 |
54.790001 |
55.279999 |
14738700 |
| CSCO |
2021-07-28 |
55.459999 |
55.52 |
54.41 |
54.77 |
18835700 |
| CSCO |
2021-07-29 |
55.0 |
55.349998 |
54.900002 |
55.07 |
10680200 |
| CSCO |
2021-07-30 |
55.080002 |
55.490002 |
55.009998 |
55.369999 |
13438800 |
| CSCO |
2021-08-02 |
55.599998 |
55.939999 |
55.259998 |
55.450001 |
12468800 |
| CSCO |
2021-08-03 |
55.540001 |
56.419998 |
55.27 |
56.25 |
17357400 |
| CSCO |
2021-08-04 |
56.369999 |
56.369999 |
55.470001 |
55.689999 |
11662400 |
| CSCO |
2021-08-05 |
55.52 |
55.98 |
55.5 |
55.759998 |
10785200 |
| CSCO |
2021-08-06 |
55.470001 |
55.950001 |
55.150002 |
55.59 |
18386100 |
| CSCO |
2021-08-09 |
55.82 |
56.07 |
55.400002 |
55.470001 |
8707200 |
| CSCO |
2021-08-10 |
55.5 |
55.669998 |
55.25 |
55.610001 |
10441900 |
| CSCO |
2021-08-11 |
55.889999 |
56.009998 |
55.599998 |
55.860001 |
12604500 |
| CSCO |
2021-08-12 |
55.849998 |
56.450001 |
55.66 |
56.389999 |
11209700 |
| CSCO |
2021-08-13 |
56.389999 |
56.619999 |
56.259998 |
56.470001 |
10841700 |
| CSCO |
2021-08-16 |
56.299999 |
56.43 |
55.93 |
56.279999 |
14407400 |
| CSCO |
2021-08-17 |
55.869999 |
56.02 |
55.630001 |
56.009998 |
11987500 |
| CSCO |
2021-08-18 |
55.790001 |
56.139999 |
55.029999 |
55.150002 |
17111700 |
| CSCO |
2021-08-19 |
54.759998 |
57.490002 |
54.59 |
57.27 |
39881600 |
| CSCO |
2021-08-20 |
57.25 |
58.34 |
56.849998 |
58.220001 |
21876500 |
| CSCO |
2021-08-23 |
57.849998 |
58.700001 |
57.740002 |
58.540001 |
16225400 |
| CSCO |
2021-08-24 |
58.490002 |
59.43 |
58.43 |
59.32 |
17658300 |
| CSCO |
2021-08-25 |
59.540001 |
60.27 |
59.169998 |
59.349998 |
18069600 |
| CSCO |
2021-08-26 |
59.419998 |
59.630001 |
58.990002 |
59.200001 |
13729400 |
| CSCO |
2021-08-27 |
59.27 |
59.349998 |
58.860001 |
59.02 |
14795200 |
| CSCO |
2021-08-30 |
58.98 |
59.220001 |
58.799999 |
59.130001 |
11798600 |
| CSCO |
2021-08-31 |
59.110001 |
59.18 |
58.580002 |
59.02 |
19873900 |
| CSCO |
2021-09-01 |
59.02 |
59.139999 |
58.66 |
59.040001 |
11629700 |
| CSCO |
2021-09-02 |
59.349998 |
59.720001 |
59.060001 |
59.529999 |
12855700 |
| CSCO |
2021-09-03 |
59.330002 |
59.66 |
59.279999 |
59.419998 |
9732200 |
| CSCO |
2021-09-07 |
59.240002 |
59.369999 |
58.75 |
58.880001 |
15503600 |
| CSCO |
2021-09-08 |
58.549999 |
58.93 |
58.490002 |
58.68 |
13124500 |
| CSCO |
2021-09-09 |
58.450001 |
58.939999 |
58.25 |
58.599998 |
14958800 |
| CSCO |
2021-09-10 |
58.75 |
58.950001 |
57.82 |
57.889999 |
13622100 |
| CSCO |
2021-09-13 |
58.16 |
58.529999 |
57.73 |
58.099998 |
13553200 |
| CSCO |
2021-09-14 |
58.240002 |
58.470001 |
57.66 |
57.869999 |
12810300 |
| CSCO |
2021-09-15 |
57.779999 |
59.599998 |
57.060001 |
57.560001 |
37524600 |
| CSCO |
2021-09-16 |
58.310001 |
58.82 |
57.130001 |
57.330002 |
24029600 |
| CSCO |
2021-09-17 |
57.389999 |
57.450001 |
56.470001 |
56.849998 |
40262700 |
| CSCO |
2021-09-20 |
56.380001 |
56.400002 |
55.290001 |
55.889999 |
21897000 |
| CSCO |
2021-09-21 |
55.959999 |
56.369999 |
55.23 |
55.259998 |
18700600 |
| CSCO |
2021-09-22 |
55.759998 |
56.130001 |
55.369999 |
55.52 |
17940600 |
| CSCO |
2021-09-23 |
55.700001 |
56.900002 |
55.599998 |
56.689999 |
16262500 |
| CSCO |
2021-09-24 |
56.450001 |
56.810001 |
56.220001 |
56.73 |
13156400 |
| CSCO |
2021-09-27 |
56.459999 |
56.669998 |
56.049999 |
56.220001 |
13859500 |
| CSCO |
2021-09-28 |
55.779999 |
55.990002 |
55.41 |
55.52 |
17803200 |
| CSCO |
2021-09-29 |
55.619999 |
55.98 |
55.34 |
55.48 |
14051700 |
| CSCO |
2021-09-30 |
55.799999 |
55.900002 |
54.41 |
54.43 |
18538000 |
| CSCO |
2021-10-01 |
54.599998 |
55.41 |
54.040001 |
55.139999 |
18338000 |
| CSCO |
2021-10-04 |
54.5 |
54.68 |
53.950001 |
54.23 |
17084100 |
| CSCO |
2021-10-05 |
54.130001 |
55.029999 |
54.130001 |
54.689999 |
14135000 |
| CSCO |
2021-10-06 |
54.349998 |
54.380001 |
52.98 |
53.939999 |
26339200 |
| CSCO |
2021-10-07 |
54.490002 |
55.41 |
54.349998 |
55.02 |
14725500 |
| CSCO |
2021-10-08 |
55.200001 |
55.299999 |
54.75 |
55.080002 |
9255500 |
| CSCO |
2021-10-11 |
55.25 |
55.380001 |
54.900002 |
54.93 |
8117600 |
| CSCO |
2021-10-12 |
54.990002 |
55.060001 |
54.07 |
54.279999 |
14241900 |
| CSCO |
2021-10-13 |
54.32 |
54.75 |
54.080002 |
54.619999 |
13737100 |
| CSCO |
2021-10-14 |
55.09 |
55.849998 |
54.98 |
55.650002 |
14455900 |
| CSCO |
2021-10-15 |
55.889999 |
55.889999 |
54.959999 |
55.25 |
15202200 |
| CSCO |
2021-10-18 |
55.040001 |
55.490002 |
54.57 |
55.189999 |
10989600 |
| CSCO |
2021-10-19 |
55.290001 |
55.779999 |
55.029999 |
55.740002 |
13258400 |
| CSCO |
2021-10-20 |
55.799999 |
56.23 |
55.799999 |
56.200001 |
11613600 |
| CSCO |
2021-10-21 |
56.040001 |
56.119999 |
55.529999 |
55.689999 |
12619900 |
| CSCO |
2021-10-22 |
55.549999 |
55.860001 |
54.939999 |
55.110001 |
15026600 |
| CSCO |
2021-10-25 |
55.110001 |
55.419998 |
54.810001 |
55.139999 |
10218900 |
| CSCO |
2021-10-26 |
55.560001 |
56.349998 |
55.400002 |
55.810001 |
15250000 |
| CSCO |
2021-10-27 |
56.130001 |
56.720001 |
55.93 |
56.18 |
16279000 |
| CSCO |
2021-10-28 |
56.23 |
56.689999 |
55.889999 |
56.240002 |
11209200 |
| CSCO |
2021-10-29 |
56.32 |
56.580002 |
55.860001 |
55.970001 |
13550400 |
| CSCO |
2021-11-01 |
55.869999 |
56.25 |
55.5 |
56.099998 |
14341400 |
| CSCO |
2021-11-02 |
56.369999 |
57.869999 |
56.279999 |
57.619999 |
22097900 |
| CSCO |
2021-11-03 |
57.580002 |
57.93 |
57.119999 |
57.650002 |
13219400 |
| CSCO |
2021-11-04 |
57.599998 |
57.689999 |
56.560001 |
57.119999 |
18070400 |
| CSCO |
2021-11-05 |
57.380001 |
57.799999 |
56.93 |
57.07 |
15637700 |
| CSCO |
2021-11-08 |
57.099998 |
57.52 |
56.59 |
57.0 |
15045300 |
| CSCO |
2021-11-09 |
57.07 |
57.630001 |
56.900002 |
57.439999 |
14459800 |
| CSCO |
2021-11-10 |
57.900002 |
58.630001 |
57.689999 |
57.77 |
17876300 |
| CSCO |
2021-11-11 |
57.57 |
57.77 |
56.689999 |
56.759998 |
17440700 |
| CSCO |
2021-11-12 |
56.970001 |
57.150002 |
56.310001 |
56.82 |
16663600 |
| CSCO |
2021-11-15 |
56.93 |
57.700001 |
56.830002 |
57.27 |
19041800 |
| CSCO |
2021-11-16 |
57.240002 |
58.080002 |
56.93 |
57.0 |
21136900 |
| CSCO |
2021-11-17 |
56.610001 |
57.139999 |
56.27 |
56.759998 |
31496300 |
| CSCO |
2021-11-18 |
52.73 |
53.93 |
51.080002 |
53.630001 |
70834000 |
| CSCO |
2021-11-19 |
53.549999 |
53.689999 |
52.779999 |
53.25 |
30030800 |
| CSCO |
2021-11-22 |
53.349998 |
55.529999 |
53.299999 |
54.599998 |
39949300 |
| CSCO |
2021-11-23 |
54.610001 |
55.580002 |
54.470001 |
55.299999 |
25653100 |
| CSCO |
2021-11-24 |
55.150002 |
55.75 |
55.150002 |
55.540001 |
19328700 |
| CSCO |
2021-11-26 |
54.459999 |
55.189999 |
54.459999 |
54.669998 |
16730300 |
| CSCO |
2021-11-29 |
55.139999 |
56.189999 |
54.830002 |
55.759998 |
25724500 |
| CSCO |
2021-11-30 |
55.580002 |
55.599998 |
54.150002 |
54.84 |
45141300 |
| CSCO |
2021-12-01 |
55.529999 |
56.380001 |
54.93 |
55.029999 |
24120500 |
| CSCO |
2021-12-02 |
55.150002 |
56.610001 |
55.080002 |
56.150002 |
22384700 |
| CSCO |
2021-12-03 |
56.299999 |
56.82 |
55.669998 |
56.23 |
26235400 |
| CSCO |
2021-12-06 |
56.700001 |
57.169998 |
56.470001 |
56.959999 |
23172800 |
| CSCO |
2021-12-07 |
57.099998 |
58.220001 |
57.009998 |
58.080002 |
24254800 |
| CSCO |
2021-12-08 |
58.080002 |
58.130001 |
56.630001 |
57.02 |
23631300 |
| CSCO |
2021-12-09 |
57.200001 |
57.830002 |
56.93 |
57.549999 |
16480200 |
| CSCO |
2021-12-10 |
57.91 |
59.34 |
57.91 |
59.25 |
19901500 |
| CSCO |
2021-12-13 |
59.099998 |
59.509998 |
58.540001 |
58.610001 |
18496300 |
| CSCO |
2021-12-14 |
58.34 |
58.529999 |
57.369999 |
57.77 |
19114200 |
| CSCO |
2021-12-15 |
57.919998 |
60.029999 |
57.900002 |
59.93 |
27953900 |
| CSCO |
2021-12-16 |
60.049999 |
60.759998 |
59.869999 |
60.310001 |
24599300 |
| CSCO |
2021-12-17 |
60.27 |
60.799999 |
59.790001 |
60.459999 |
62171000 |
| CSCO |
2021-12-20 |
59.669998 |
60.41 |
59.299999 |
60.360001 |
21342100 |
| CSCO |
2021-12-21 |
60.439999 |
61.240002 |
60.0 |
61.029999 |
20761100 |
| CSCO |
2021-12-22 |
60.970001 |
61.599998 |
60.619999 |
61.529999 |
17095500 |
| CSCO |
2021-12-23 |
61.790001 |
62.900002 |
61.790001 |
62.279999 |
17771400 |
| CSCO |
2021-12-27 |
62.41 |
63.470001 |
62.279999 |
63.419998 |
14779700 |
| CSCO |
2021-12-28 |
63.419998 |
63.84 |
63.23 |
63.529999 |
12865000 |
| CSCO |
2021-12-29 |
63.650002 |
64.290001 |
63.549999 |
63.959999 |
15069900 |
| CSCO |
2021-12-30 |
64.040001 |
64.139999 |
63.470001 |
63.619999 |
9076700 |
| CSCO |
2021-12-31 |
63.549999 |
63.82 |
63.32 |
63.369999 |
10359100 |
| CSCO |
2022-01-03 |
62.900002 |
63.349998 |
62.5 |
63.16 |
17184300 |
| CSCO |
2022-01-04 |
62.439999 |
62.810001 |
61.110001 |
61.25 |
29682500 |
| CSCO |
2022-01-05 |
61.189999 |
61.639999 |
60.25 |
60.279999 |
30317900 |
| CSCO |
2022-01-06 |
60.0 |
61.130001 |
59.91 |
60.919998 |
19616600 |
| CSCO |
2022-01-07 |
60.869999 |
61.5 |
60.669998 |
61.130001 |
20152400 |
| CSCO |
2022-01-10 |
60.869999 |
61.900002 |
60.52 |
61.82 |
24715300 |
| CSCO |
2022-01-11 |
61.599998 |
62.43 |
61.439999 |
62.369999 |
22804200 |
| CSCO |
2022-01-12 |
62.400002 |
62.82 |
61.919998 |
62.119999 |
13405400 |
| CSCO |
2022-01-13 |
62.080002 |
62.150002 |
61.209999 |
61.5 |
14871600 |
| CSCO |
2022-01-14 |
61.470001 |
61.5 |
60.939999 |
61.360001 |
18831900 |
| CSCO |
2022-01-18 |
59.98 |
60.220001 |
59.490002 |
59.73 |
26545800 |
| CSCO |
2022-01-19 |
58.0 |
59.490002 |
57.779999 |
58.900002 |
24333900 |
| CSCO |
2022-01-20 |
58.990002 |
59.34 |
58.02 |
58.080002 |
17726500 |
| CSCO |
2022-01-21 |
58.07 |
58.34 |
56.610001 |
56.68 |
25914000 |
| CSCO |
2022-01-24 |
56.16 |
57.0 |
54.869999 |
56.900002 |
34180100 |
| CSCO |
2022-01-25 |
56.09 |
56.689999 |
55.07 |
56.110001 |
25156400 |
| CSCO |
2022-01-26 |
56.110001 |
56.450001 |
54.860001 |
55.330002 |
28632700 |
| CSCO |
2022-01-27 |
55.509998 |
56.529999 |
54.400002 |
54.619999 |
25967400 |
| CSCO |
2022-01-28 |
54.5 |
55.66 |
53.450001 |
55.610001 |
30976600 |
| CSCO |
2022-01-31 |
55.43 |
55.860001 |
54.869999 |
55.669998 |
29925300 |
| CSCO |
2022-02-01 |
55.450001 |
55.5 |
54.740002 |
55.369999 |
22438500 |
| CSCO |
2022-02-02 |
55.23 |
56.32 |
55.169998 |
56.169998 |
23316700 |
| CSCO |
2022-02-03 |
55.869999 |
56.150002 |
55.060001 |
55.200001 |
19260500 |
| CSCO |
2022-02-04 |
54.889999 |
55.619999 |
54.389999 |
55.150002 |
19675900 |
| CSCO |
2022-02-07 |
55.330002 |
55.529999 |
54.700001 |
55.169998 |
14450200 |
| CSCO |
2022-02-08 |
55.060001 |
55.490002 |
54.709999 |
55.34 |
15219900 |
| CSCO |
2022-02-09 |
55.82 |
56.380001 |
55.48 |
56.290001 |
19136700 |
| CSCO |
2022-02-10 |
55.240002 |
56.029999 |
54.740002 |
54.869999 |
19730600 |
| CSCO |
2022-02-11 |
54.869999 |
55.09 |
53.77 |
53.900002 |
20132500 |
| CSCO |
2022-02-14 |
53.41 |
53.650002 |
52.700001 |
53.18 |
21868400 |
| CSCO |
2022-02-15 |
53.720001 |
54.299999 |
53.639999 |
54.27 |
17678000 |
| CSCO |
2022-02-16 |
54.130001 |
54.439999 |
53.389999 |
54.25 |
20388700 |
| CSCO |
2022-02-17 |
55.5 |
57.060001 |
55.400002 |
55.77 |
32884700 |
| CSCO |
2022-02-18 |
55.459999 |
57.689999 |
55.380001 |
57.209999 |
35626200 |
| CSCO |
2022-02-22 |
56.93 |
57.139999 |
55.740002 |
56.299999 |
25188300 |
| CSCO |
2022-02-23 |
56.610001 |
56.990002 |
54.369999 |
54.439999 |
22033700 |
| CSCO |
2022-02-24 |
54.07 |
54.830002 |
53.209999 |
54.73 |
27739300 |
| CSCO |
2022-02-25 |
54.98 |
56.220001 |
54.490002 |
56.040001 |
18963700 |
| CSCO |
2022-02-28 |
55.41 |
56.0 |
54.75 |
55.77 |
23868700 |
| CSCO |
2022-03-01 |
55.529999 |
55.849998 |
54.259998 |
54.619999 |
17799600 |
| CSCO |
2022-03-02 |
54.77 |
56.380001 |
54.709999 |
56.150002 |
18660000 |
| CSCO |
2022-03-03 |
56.740002 |
57.0 |
55.84 |
56.07 |
16794600 |
| CSCO |
2022-03-04 |
55.669998 |
56.900002 |
55.25 |
56.509998 |
16729000 |
| CSCO |
2022-03-07 |
56.310001 |
56.439999 |
55.52 |
55.59 |
21350900 |
| CSCO |
2022-03-08 |
55.700001 |
55.860001 |
54.07 |
54.400002 |
23642400 |
| CSCO |
2022-03-09 |
55.639999 |
56.25 |
55.25 |
55.919998 |
19150900 |
| CSCO |
2022-03-10 |
54.400002 |
55.16 |
53.970001 |
54.709999 |
18550900 |
| CSCO |
2022-03-11 |
55.290001 |
56.209999 |
54.599998 |
54.689999 |
20330300 |
| CSCO |
2022-03-14 |
54.73 |
55.400002 |
54.0 |
54.299999 |
17977500 |
| CSCO |
2022-03-15 |
54.419998 |
55.73 |
54.419998 |
55.599998 |
18829100 |
| CSCO |
2022-03-16 |
55.93 |
56.0 |
54.599998 |
55.810001 |
21821800 |
| CSCO |
2022-03-17 |
55.490002 |
56.299999 |
55.349998 |
56.169998 |
18830500 |
| CSCO |
2022-03-18 |
56.029999 |
56.419998 |
55.540001 |
55.970001 |
51807200 |
| CSCO |
2022-03-21 |
56.060001 |
56.549999 |
55.52 |
56.0 |
29174600 |
| CSCO |
2022-03-22 |
56.360001 |
56.720001 |
56.09 |
56.169998 |
29287900 |
| CSCO |
2022-03-23 |
55.900002 |
56.09 |
54.450001 |
54.48 |
19742100 |
| CSCO |
2022-03-24 |
54.669998 |
54.689999 |
53.68 |
54.5 |
20551500 |
| CSCO |
2022-03-25 |
54.610001 |
55.18 |
54.400002 |
54.970001 |
18090600 |
| CSCO |
2022-03-28 |
54.799999 |
55.16 |
54.419998 |
55.139999 |
17164600 |
| CSCO |
2022-03-29 |
55.669998 |
56.310001 |
55.040001 |
55.669998 |
20036500 |
| CSCO |
2022-03-30 |
55.75 |
56.939999 |
55.59 |
56.049999 |
16125400 |
| CSCO |
2022-03-31 |
56.040001 |
56.880001 |
55.720001 |
55.759998 |
27587700 |
| CSCO |
2022-04-01 |
56.169998 |
56.189999 |
54.889999 |
55.66 |
17465100 |
| CSCO |
2022-04-04 |
55.459999 |
56.119999 |
54.990002 |
55.869999 |
19629200 |
| CSCO |
2022-04-05 |
55.200001 |
55.59 |
54.669998 |
54.919998 |
16063600 |
| CSCO |
2022-04-06 |
54.689999 |
54.759998 |
53.84 |
54.369999 |
19644100 |
| CSCO |
2022-04-07 |
54.43 |
54.849998 |
53.740002 |
54.630001 |
15739000 |
| CSCO |
2022-04-08 |
54.84 |
54.91 |
54.009998 |
54.279999 |
18148200 |
| CSCO |
2022-04-11 |
53.919998 |
53.950001 |
52.790001 |
52.880001 |
20992100 |
| CSCO |
2022-04-12 |
51.700001 |
52.950001 |
51.48 |
51.82 |
25254200 |
| CSCO |
2022-04-13 |
51.84 |
52.360001 |
51.41 |
52.150002 |
17004600 |
| CSCO |
2022-04-14 |
52.080002 |
52.380001 |
51.119999 |
51.169998 |
18024800 |
| CSCO |
2022-04-18 |
50.880001 |
51.560001 |
50.799999 |
51.110001 |
13990700 |
| CSCO |
2022-04-19 |
51.0 |
51.939999 |
50.919998 |
51.830002 |
15490900 |
| CSCO |
2022-04-20 |
52.220001 |
53.669998 |
52.150002 |
53.02 |
19526200 |
| CSCO |
2022-04-21 |
53.34 |
53.830002 |
52.73 |
52.779999 |
17147300 |
| CSCO |
2022-04-22 |
52.919998 |
52.959999 |
51.290001 |
51.360001 |
17693000 |
| CSCO |
2022-04-25 |
51.450001 |
51.98 |
50.540001 |
51.939999 |
18677000 |
| CSCO |
2022-04-26 |
51.880001 |
51.939999 |
50.869999 |
50.900002 |
19238300 |
| CSCO |
2022-04-27 |
50.91 |
51.110001 |
49.25 |
49.310001 |
33668600 |
| CSCO |
2022-04-28 |
49.529999 |
50.779999 |
49.209999 |
50.630001 |
20170700 |
| CSCO |
2022-04-29 |
50.509998 |
50.639999 |
48.869999 |
48.98 |
20281400 |
| CSCO |
2022-05-02 |
49.34 |
49.91 |
48.93 |
49.860001 |
22499200 |
| CSCO |
2022-05-03 |
49.77 |
50.360001 |
49.529999 |
49.919998 |
15828200 |
| CSCO |
2022-05-04 |
50.029999 |
51.66 |
49.669998 |
51.580002 |
23942300 |
| CSCO |
2022-05-05 |
51.150002 |
51.209999 |
49.16 |
49.610001 |
24846500 |
| CSCO |
2022-05-06 |
49.150002 |
49.84 |
48.849998 |
49.330002 |
21743900 |
| CSCO |
2022-05-09 |
49.0 |
49.419998 |
48.669998 |
48.959999 |
22421200 |
| CSCO |
2022-05-10 |
49.709999 |
50.240002 |
49.150002 |
49.549999 |
21741100 |
| CSCO |
2022-05-11 |
49.09 |
49.639999 |
48.580002 |
48.650002 |
23872100 |
| CSCO |
2022-05-12 |
48.630001 |
48.779999 |
47.470001 |
48.290001 |
25951000 |
| CSCO |
2022-05-13 |
48.709999 |
49.630001 |
48.529999 |
49.560001 |
18954500 |
| CSCO |
2022-05-16 |
49.66 |
49.66 |
48.880001 |
49.0 |
20254500 |
| CSCO |
2022-05-17 |
49.68 |
50.720001 |
49.509998 |
50.599998 |
18780600 |
| CSCO |
2022-05-18 |
50.470001 |
50.470001 |
48.209999 |
48.360001 |
40672700 |
| CSCO |
2022-05-19 |
43.060001 |
43.93 |
41.02 |
41.720001 |
97674600 |
| CSCO |
2022-05-20 |
41.860001 |
43.0 |
41.52 |
42.939999 |
46148700 |
| CSCO |
2022-05-23 |
43.34 |
43.82 |
42.939999 |
43.349998 |
27366600 |
| CSCO |
2022-05-24 |
43.400002 |
44.060001 |
42.5 |
43.77 |
30053900 |
| CSCO |
2022-05-25 |
43.75 |
44.419998 |
43.189999 |
44.0 |
25504600 |
| CSCO |
2022-05-26 |
44.049999 |
45.529999 |
44.049999 |
44.990002 |
28294700 |
| CSCO |
2022-05-27 |
45.119999 |
45.639999 |
44.950001 |
45.619999 |
23882100 |
| CSCO |
2022-05-31 |
45.27 |
45.610001 |
44.740002 |
45.049999 |
64821200 |
| CSCO |
2022-06-01 |
45.549999 |
45.799999 |
44.77 |
45.23 |
20666000 |
| CSCO |
2022-06-02 |
45.18 |
45.799999 |
44.900002 |
45.790001 |
20546800 |
| CSCO |
2022-06-03 |
45.549999 |
45.740002 |
45.119999 |
45.25 |
17947000 |
| CSCO |
2022-06-06 |
45.599998 |
46.09 |
45.130001 |
45.330002 |
12641900 |
| CSCO |
2022-06-07 |
44.82 |
45.650002 |
44.720001 |
45.57 |
14667200 |
| CSCO |
2022-06-08 |
45.450001 |
45.630001 |
44.880001 |
44.919998 |
16263800 |
| CSCO |
2022-06-09 |
44.830002 |
45.27 |
44.240002 |
44.259998 |
18417700 |
| CSCO |
2022-06-10 |
43.799999 |
43.990002 |
43.290001 |
43.490002 |
20262400 |
| CSCO |
2022-06-13 |
43.060001 |
43.84 |
42.889999 |
43.240002 |
29050800 |
| CSCO |
2022-06-14 |
43.630001 |
43.700001 |
42.57 |
42.91 |
22499100 |
| CSCO |
2022-06-15 |
43.369999 |
44.43 |
43.099998 |
43.799999 |
22525100 |
| CSCO |
2022-06-16 |
42.810001 |
43.41 |
42.810001 |
43.32 |
27049000 |
| CSCO |
2022-06-17 |
43.360001 |
44.0 |
43.240002 |
43.389999 |
59678600 |
| CSCO |
2022-06-21 |
43.810001 |
44.279999 |
43.700001 |
44.139999 |
23277900 |
| CSCO |
2022-06-22 |
43.470001 |
44.119999 |
43.169998 |
43.57 |
19942300 |
| CSCO |
2022-06-23 |
43.41 |
43.459999 |
42.720001 |
42.93 |
33801700 |
| CSCO |
2022-06-24 |
43.439999 |
44.220001 |
43.240002 |
44.099998 |
30543800 |
| CSCO |
2022-06-27 |
44.290001 |
44.290001 |
43.630001 |
43.77 |
22755300 |
| CSCO |
2022-06-28 |
43.91 |
44.470001 |
42.990002 |
43.060001 |
20091300 |
| CSCO |
2022-06-29 |
43.139999 |
43.259998 |
42.689999 |
42.880001 |
13450800 |
| CSCO |
2022-06-30 |
42.369999 |
43.139999 |
42.189999 |
42.639999 |
24947900 |
| CSCO |
2022-07-01 |
42.52 |
42.700001 |
41.57 |
42.599998 |
24338500 |
| CSCO |
2022-07-05 |
41.52 |
41.970001 |
40.82 |
41.959999 |
24442600 |
| CSCO |
2022-07-06 |
42.119999 |
42.93 |
42.009998 |
42.689999 |
17250400 |
| CSCO |
2022-07-07 |
42.880001 |
43.360001 |
42.790001 |
43.220001 |
22316700 |
| CSCO |
2022-07-08 |
43.029999 |
43.610001 |
42.939999 |
43.389999 |
11817000 |
| CSCO |
2022-07-11 |
43.34 |
43.68 |
43.07 |
43.25 |
15245200 |
| CSCO |
2022-07-12 |
43.580002 |
43.830002 |
42.66 |
42.860001 |
17385300 |
| CSCO |
2022-07-13 |
41.849998 |
43.049999 |
41.799999 |
42.700001 |
16854200 |
| CSCO |
2022-07-14 |
41.790001 |
42.470001 |
41.349998 |
42.330002 |
17336200 |
| CSCO |
2022-07-15 |
42.5 |
43.130001 |
42.5 |
43.07 |
19897800 |
| CSCO |
2022-07-18 |
43.299999 |
43.32 |
42.41 |
42.599998 |
16743800 |
| CSCO |
2022-07-19 |
42.82 |
44.09 |
42.650002 |
44.029999 |
22861400 |
| CSCO |
2022-07-20 |
44.080002 |
44.32 |
43.66 |
44.130001 |
15599200 |
| CSCO |
2022-07-21 |
44.290001 |
44.689999 |
44.07 |
44.580002 |
15364600 |
| CSCO |
2022-07-22 |
44.779999 |
44.919998 |
44.25 |
44.459999 |
14854600 |
| CSCO |
2022-07-25 |
44.66 |
44.66 |
44.110001 |
44.34 |
12954700 |
| CSCO |
2022-07-26 |
44.369999 |
44.540001 |
43.75 |
43.830002 |
19513000 |
| CSCO |
2022-07-27 |
44.189999 |
44.790001 |
43.830002 |
44.639999 |
22349000 |
| CSCO |
2022-07-28 |
44.880001 |
45.869999 |
44.709999 |
45.619999 |
17576200 |
| CSCO |
2022-07-29 |
45.110001 |
45.490002 |
44.830002 |
45.369999 |
23701700 |
| CSCO |
2022-08-01 |
45.060001 |
45.43 |
44.759998 |
45.279999 |
14153400 |
| CSCO |
2022-08-02 |
45.52 |
45.700001 |
44.900002 |
44.919998 |
15005400 |
| CSCO |
2022-08-03 |
44.900002 |
45.82 |
44.790001 |
45.709999 |
14943800 |
| CSCO |
2022-08-04 |
45.900002 |
45.93 |
45.009998 |
45.380001 |
15249300 |
| CSCO |
2022-08-05 |
44.91 |
45.07 |
44.540001 |
45.009998 |
19533900 |
| CSCO |
2022-08-08 |
45.490002 |
45.52 |
44.860001 |
45.02 |
15465600 |
| CSCO |
2022-08-09 |
45.150002 |
45.18 |
44.720001 |
44.919998 |
12826200 |
| CSCO |
2022-08-10 |
45.709999 |
46.060001 |
45.43 |
46.02 |
18935400 |
| CSCO |
2022-08-11 |
46.110001 |
46.43 |
45.77 |
45.900002 |
15849000 |
| CSCO |
2022-08-12 |
46.09 |
46.610001 |
45.970001 |
46.610001 |
16967600 |
| CSCO |
2022-08-15 |
46.389999 |
46.619999 |
46.029999 |
46.59 |
15456100 |
| CSCO |
2022-08-16 |
46.57 |
47.009998 |
46.439999 |
46.77 |
21153700 |
| CSCO |
2022-08-17 |
46.360001 |
47.099998 |
46.23 |
46.66 |
27975600 |
| CSCO |
2022-08-18 |
49.799999 |
50.0 |
49.110001 |
49.369999 |
39999900 |
| CSCO |
2022-08-19 |
49.009998 |
49.459999 |
48.540001 |
48.700001 |
23130400 |
| CSCO |
2022-08-22 |
48.470001 |
48.5 |
47.52 |
47.709999 |
20534100 |
| CSCO |
2022-08-23 |
47.59 |
48.040001 |
47.389999 |
47.41 |
13764600 |
| CSCO |
2022-08-24 |
47.09 |
47.41 |
46.869999 |
47.07 |
14946500 |
| CSCO |
2022-08-25 |
47.25 |
47.43 |
46.84 |
47.27 |
23039300 |
| CSCO |
2022-08-26 |
47.080002 |
47.27 |
45.880001 |
45.889999 |
20309800 |
| CSCO |
2022-08-29 |
45.720001 |
46.0 |
45.490002 |
45.709999 |
13425700 |
| CSCO |
2022-08-30 |
45.75 |
45.869999 |
44.959999 |
45.240002 |
14279100 |
| CSCO |
2022-08-31 |
45.779999 |
45.830002 |
44.59 |
44.720001 |
23006100 |
| CSCO |
2022-09-01 |
44.57 |
45.34 |
44.400002 |
45.290001 |
16236400 |
| CSCO |
2022-09-02 |
45.709999 |
45.919998 |
44.279999 |
44.59 |
14720900 |
| CSCO |
2022-09-06 |
44.66 |
44.790001 |
43.98 |
44.470001 |
14366100 |
| CSCO |
2022-09-07 |
44.75 |
45.169998 |
44.349998 |
45.02 |
18297400 |
| CSCO |
2022-09-08 |
44.759998 |
45.470001 |
44.619999 |
45.369999 |
14231500 |
| CSCO |
2022-09-09 |
45.66 |
45.889999 |
45.400002 |
45.77 |
15499300 |
| CSCO |
2022-09-12 |
46.110001 |
46.73 |
45.970001 |
46.400002 |
17923000 |
| CSCO |
2022-09-13 |
45.720001 |
45.91 |
44.02 |
44.110001 |
23028600 |
| CSCO |
2022-09-14 |
44.040001 |
44.27 |
43.560001 |
43.959999 |
27551500 |
| CSCO |
2022-09-15 |
43.810001 |
43.869999 |
43.09 |
43.290001 |
18148600 |
| CSCO |
2022-09-16 |
43.110001 |
43.580002 |
42.790001 |
43.299999 |
32696100 |
| CSCO |
2022-09-19 |
42.900002 |
43.439999 |
42.759998 |
43.299999 |
13667500 |
| CSCO |
2022-09-20 |
43.009998 |
43.02 |
42.259998 |
42.580002 |
16813900 |
| CSCO |
2022-09-21 |
42.32 |
42.869999 |
41.57 |
41.59 |
21415900 |
| CSCO |
2022-09-22 |
41.34 |
41.549999 |
41.139999 |
41.150002 |
16691000 |
| CSCO |
2022-09-23 |
41.25 |
41.25 |
40.119999 |
40.66 |
19067700 |
| CSCO |
2022-09-26 |
40.66 |
41.189999 |
40.369999 |
40.580002 |
22694800 |
| CSCO |
2022-09-27 |
41.139999 |
41.459999 |
40.23 |
40.52 |
15027900 |
| CSCO |
2022-09-28 |
40.849998 |
41.57 |
40.59 |
41.34 |
23217700 |
| CSCO |
2022-09-29 |
41.049999 |
41.099998 |
40.150002 |
40.57 |
19496400 |
| CSCO |
2022-09-30 |
40.66 |
41.040001 |
39.959999 |
40.0 |
27989900 |
| CSCO |
2022-10-03 |
40.669998 |
41.529999 |
40.470001 |
41.290001 |
22203600 |
| CSCO |
2022-10-04 |
41.560001 |
42.040001 |
41.389999 |
41.82 |
22889400 |
| CSCO |
2022-10-05 |
41.59 |
42.25 |
41.400002 |
41.990002 |
14289700 |
| CSCO |
2022-10-06 |
41.650002 |
42.09 |
41.369999 |
41.52 |
18198800 |
| CSCO |
2022-10-07 |
41.25 |
41.25 |
40.080002 |
40.27 |
19055400 |
| CSCO |
2022-10-10 |
40.630001 |
40.810001 |
39.599998 |
39.889999 |
16628400 |
| CSCO |
2022-10-11 |
39.810001 |
40.110001 |
39.27 |
39.580002 |
19386400 |
| CSCO |
2022-10-12 |
39.700001 |
39.860001 |
39.25 |
39.27 |
17279900 |
| CSCO |
2022-10-13 |
39.029999 |
40.799999 |
38.599998 |
40.610001 |
26328300 |
| CSCO |
2022-10-14 |
40.84 |
40.959999 |
39.919998 |
40.200001 |
19571000 |
| CSCO |
2022-10-17 |
41.040001 |
41.529999 |
40.950001 |
41.299999 |
27845200 |
| CSCO |
2022-10-18 |
41.919998 |
42.220001 |
41.259998 |
41.790001 |
18223300 |
| CSCO |
2022-10-19 |
41.630001 |
42.240002 |
41.470001 |
41.880001 |
19071700 |
| CSCO |
2022-10-20 |
41.560001 |
42.619999 |
41.459999 |
41.709999 |
16830500 |
| CSCO |
2022-10-21 |
41.849998 |
42.970001 |
41.810001 |
42.799999 |
25035000 |
| CSCO |
2022-10-24 |
43.119999 |
43.73 |
42.900002 |
43.540001 |
18785300 |
| CSCO |
2022-10-25 |
43.34 |
44.400002 |
43.200001 |
44.360001 |
19165200 |
| CSCO |
2022-10-26 |
44.93 |
45.23 |
44.279999 |
44.380001 |
20051000 |
| CSCO |
2022-10-27 |
44.77 |
45.09 |
44.360001 |
44.419998 |
18102500 |
| CSCO |
2022-10-28 |
44.689999 |
45.709999 |
44.650002 |
45.639999 |
17978300 |
| CSCO |
2022-10-31 |
45.310001 |
45.639999 |
45.060001 |
45.43 |
17793700 |
| CSCO |
2022-11-01 |
45.580002 |
45.790001 |
45.060001 |
45.459999 |
12088700 |
| CSCO |
2022-11-02 |
45.470001 |
46.209999 |
44.549999 |
44.57 |
15308800 |
| CSCO |
2022-11-03 |
44.029999 |
44.150002 |
43.389999 |
43.849998 |
17895600 |
| CSCO |
2022-11-04 |
44.5 |
45.080002 |
43.830002 |
44.52 |
19648700 |
| CSCO |
2022-11-07 |
44.830002 |
44.98 |
44.41 |
44.549999 |
21383000 |
| CSCO |
2022-11-08 |
44.689999 |
45.349998 |
44.18 |
44.610001 |
17503100 |
| CSCO |
2022-11-09 |
44.509998 |
44.720001 |
43.889999 |
43.91 |
19311700 |
| CSCO |
2022-11-10 |
45.700001 |
45.810001 |
44.650002 |
45.66 |
27190100 |
| CSCO |
2022-11-11 |
45.18 |
45.32 |
43.919998 |
44.790001 |
25961800 |
| CSCO |
2022-11-14 |
44.830002 |
45.439999 |
44.68 |
44.740002 |
21091300 |
| CSCO |
2022-11-15 |
45.040001 |
45.240002 |
44.450001 |
44.900002 |
19318000 |
| CSCO |
2022-11-16 |
44.939999 |
44.98 |
44.299999 |
44.389999 |
24939600 |
| CSCO |
2022-11-17 |
46.189999 |
46.849998 |
45.16 |
46.59 |
38887800 |
| CSCO |
2022-11-18 |
46.91 |
48.040001 |
46.860001 |
47.790001 |
30843200 |
| CSCO |
2022-11-21 |
47.610001 |
48.290001 |
47.560001 |
47.619999 |
17049500 |
| CSCO |
2022-11-22 |
48.0 |
48.419998 |
47.759998 |
48.380001 |
16367800 |
| CSCO |
2022-11-23 |
48.400002 |
48.990002 |
48.32 |
48.57 |
12065600 |
| CSCO |
2022-11-25 |
48.75 |
49.049999 |
48.349998 |
48.400002 |
8492600 |
| CSCO |
2022-11-28 |
48.290001 |
48.470001 |
47.919998 |
48.080002 |
14976600 |
| CSCO |
2022-11-29 |
48.25 |
48.41 |
47.84 |
48.279999 |
13779300 |
| CSCO |
2022-11-30 |
48.169998 |
49.830002 |
47.959999 |
49.720001 |
29919700 |
| CSCO |
2022-12-01 |
49.880001 |
50.459999 |
49.689999 |
49.970001 |
18559500 |
| CSCO |
2022-12-02 |
49.23 |
49.84 |
48.919998 |
49.700001 |
12325100 |
| CSCO |
2022-12-05 |
49.549999 |
49.639999 |
49.169998 |
49.330002 |
13795900 |
| CSCO |
2022-12-06 |
49.439999 |
49.439999 |
48.259998 |
48.59 |
15443800 |
| CSCO |
2022-12-07 |
48.400002 |
48.549999 |
48.060001 |
48.18 |
15171700 |
| CSCO |
2022-12-08 |
48.66 |
49.200001 |
48.619999 |
48.990002 |
16015800 |
| CSCO |
2022-12-09 |
49.099998 |
49.169998 |
48.439999 |
48.459999 |
14303200 |
| CSCO |
2022-12-12 |
48.799999 |
49.32 |
48.369999 |
49.299999 |
15425300 |
| CSCO |
2022-12-13 |
50.330002 |
50.709999 |
49.23 |
49.639999 |
22705900 |
| CSCO |
2022-12-14 |
49.740002 |
50.060001 |
48.82 |
49.299999 |
19050400 |
| CSCO |
2022-12-15 |
48.959999 |
49.049999 |
47.740002 |
48.150002 |
19372500 |
| CSCO |
2022-12-16 |
47.41 |
48.0 |
47.080002 |
47.810001 |
66125400 |
| CSCO |
2022-12-19 |
47.66 |
47.959999 |
47.139999 |
47.400002 |
17986300 |
| CSCO |
2022-12-20 |
47.41 |
47.560001 |
46.790001 |
47.369999 |
15086200 |
| CSCO |
2022-12-21 |
47.689999 |
47.959999 |
47.419998 |
47.66 |
15599400 |
| CSCO |
2022-12-22 |
47.490002 |
47.490002 |
46.689999 |
47.32 |
23118500 |
| CSCO |
2022-12-23 |
47.25 |
47.490002 |
47.009998 |
47.48 |
9554400 |
| CSCO |
2022-12-27 |
47.669998 |
47.709999 |
47.220001 |
47.529999 |
12066200 |
| CSCO |
2022-12-28 |
47.689999 |
47.77 |
46.98 |
47.07 |
9847400 |
| CSCO |
2022-12-29 |
47.259998 |
47.740002 |
47.259998 |
47.5 |
11396500 |
| GOOGL |
2010-01-04 |
15.689439 |
15.753504 |
15.621622 |
15.684434 |
78169752 |
| GOOGL |
2010-01-05 |
15.695195 |
15.711712 |
15.554054 |
15.615365 |
120067812 |
| GOOGL |
2010-01-06 |
15.662162 |
15.662162 |
15.174174 |
15.221722 |
158988852 |
| GOOGL |
2010-01-07 |
15.25025 |
15.265265 |
14.831081 |
14.867367 |
256315428 |
| GOOGL |
2010-01-08 |
14.814815 |
15.096346 |
14.742492 |
15.065566 |
188783028 |
| GOOGL |
2010-01-11 |
15.126627 |
15.126627 |
14.865866 |
15.042793 |
288227484 |
| GOOGL |
2010-01-12 |
14.956206 |
14.968969 |
14.714715 |
14.776777 |
193937868 |
| GOOGL |
2010-01-13 |
14.426677 |
14.724224 |
14.361862 |
14.691942 |
259604136 |
| GOOGL |
2010-01-14 |
14.612112 |
14.86987 |
14.584835 |
14.761011 |
169434396 |
| GOOGL |
2010-01-15 |
14.848348 |
14.853854 |
14.465465 |
14.514515 |
217162620 |
| GOOGL |
2010-01-19 |
14.544545 |
14.775275 |
14.421672 |
14.705205 |
172495332 |
| GOOGL |
2010-01-20 |
14.664164 |
14.664164 |
14.396647 |
14.524775 |
129897972 |
| GOOGL |
2010-01-21 |
14.600601 |
14.685185 |
14.320571 |
14.589089 |
252055692 |
| GOOGL |
2010-01-22 |
14.126627 |
14.279279 |
13.384885 |
13.764014 |
271743984 |
| GOOGL |
2010-01-25 |
13.678428 |
13.760761 |
13.401151 |
13.513514 |
176619204 |
| GOOGL |
2010-01-26 |
13.462713 |
13.753754 |
13.420671 |
13.574074 |
174045780 |
| GOOGL |
2010-01-27 |
13.545295 |
13.704955 |
13.396146 |
13.566066 |
158417424 |
| GOOGL |
2010-01-28 |
13.625876 |
13.688689 |
13.278278 |
13.370621 |
129034836 |
| GOOGL |
2010-01-29 |
13.475726 |
13.538288 |
13.153403 |
13.261762 |
165454380 |
| GOOGL |
2010-02-01 |
13.378378 |
13.408659 |
13.270771 |
13.338839 |
89941968 |
| GOOGL |
2010-02-02 |
13.387387 |
13.387387 |
13.203453 |
13.291291 |
163684152 |
| GOOGL |
2010-02-03 |
13.22998 |
13.566066 |
13.218969 |
13.534034 |
119844036 |
| GOOGL |
2010-02-04 |
13.438438 |
13.463463 |
13.152152 |
13.182683 |
134972892 |
| GOOGL |
2010-02-05 |
13.223223 |
13.350851 |
13.074575 |
13.295546 |
126113760 |
| GOOGL |
2010-02-08 |
13.325826 |
13.563564 |
13.301552 |
13.3501 |
107664228 |
| GOOGL |
2010-02-09 |
13.502002 |
13.551802 |
13.39014 |
13.424424 |
112671216 |
| GOOGL |
2010-02-10 |
13.365115 |
13.458208 |
13.205455 |
13.374625 |
106873020 |
| GOOGL |
2010-02-11 |
13.346346 |
13.525776 |
13.250751 |
13.423423 |
96303600 |
| GOOGL |
2010-02-12 |
13.337588 |
13.442192 |
13.275776 |
13.341341 |
91096812 |
| GOOGL |
2010-02-16 |
13.435185 |
13.616867 |
13.370871 |
13.546046 |
146029824 |
| GOOGL |
2010-02-17 |
13.563564 |
13.598599 |
13.453704 |
13.468719 |
81106812 |
| GOOGL |
2010-02-18 |
13.451952 |
13.638889 |
13.416917 |
13.594094 |
93382524 |
| GOOGL |
2010-02-19 |
13.526777 |
13.614364 |
13.506006 |
13.532533 |
102021876 |
| GOOGL |
2010-02-22 |
13.697447 |
13.701201 |
13.538539 |
13.583584 |
85698216 |
| GOOGL |
2010-02-23 |
13.588589 |
13.604354 |
13.320571 |
13.39014 |
114789096 |
| GOOGL |
2010-02-24 |
13.362863 |
13.474474 |
13.276026 |
13.30005 |
92970936 |
| GOOGL |
2010-02-25 |
13.191191 |
13.225475 |
13.013013 |
13.173924 |
132235632 |
| GOOGL |
2010-02-26 |
13.198699 |
13.307057 |
13.1001 |
13.183183 |
81890028 |
| GOOGL |
2010-03-01 |
13.243243 |
13.345596 |
13.206707 |
13.330581 |
89426484 |
| GOOGL |
2010-03-02 |
13.4004 |
13.655155 |
13.388639 |
13.54004 |
174097728 |
| GOOGL |
2010-03-03 |
13.572573 |
13.716717 |
13.494745 |
13.646647 |
123452424 |
| GOOGL |
2010-03-04 |
13.676176 |
13.917167 |
13.668669 |
13.878629 |
127224648 |
| GOOGL |
2010-03-05 |
14.047798 |
14.205956 |
14.011512 |
14.119369 |
156331512 |
| GOOGL |
2010-03-08 |
14.133634 |
14.143644 |
14.039289 |
14.076076 |
95360544 |
| GOOGL |
2010-03-09 |
14.01026 |
14.130631 |
13.926426 |
14.018769 |
126936936 |
| GOOGL |
2010-03-10 |
14.108108 |
14.476977 |
14.069319 |
14.425676 |
225969804 |
| GOOGL |
2010-03-11 |
14.370871 |
14.66992 |
14.369369 |
14.543043 |
169162668 |
| GOOGL |
2010-03-12 |
14.718218 |
14.721722 |
14.493493 |
14.503003 |
110025864 |
| GOOGL |
2010-03-15 |
14.181181 |
14.250501 |
13.913914 |
14.093594 |
185969844 |
| GOOGL |
2010-03-16 |
14.05981 |
14.224725 |
14.033033 |
14.144144 |
137122740 |
| GOOGL |
2010-03-17 |
14.221722 |
14.300551 |
14.12037 |
14.153153 |
132731136 |
| GOOGL |
2010-03-18 |
14.132132 |
14.225225 |
14.088088 |
14.174174 |
71016912 |
| GOOGL |
2010-03-19 |
14.014014 |
14.214214 |
13.945946 |
14.014014 |
191576232 |
| GOOGL |
2010-03-22 |
13.916667 |
14.185435 |
13.870871 |
13.951451 |
160031808 |
| GOOGL |
2010-03-23 |
13.93994 |
13.971722 |
13.563564 |
13.738739 |
219831948 |
| GOOGL |
2010-03-24 |
13.651401 |
14.01026 |
13.506006 |
13.947197 |
262345392 |
| GOOGL |
2010-03-25 |
13.989489 |
14.314314 |
13.98048 |
14.086086 |
157078764 |
| GOOGL |
2010-03-26 |
14.145896 |
14.198949 |
14.014515 |
14.081331 |
107740152 |
| GOOGL |
2010-03-29 |
14.089089 |
14.132132 |
14.028278 |
14.075325 |
124055820 |
| GOOGL |
2010-03-30 |
14.084835 |
14.204955 |
14.021021 |
14.181932 |
79036884 |
| GOOGL |
2010-03-31 |
14.14039 |
14.257758 |
14.084334 |
14.192192 |
121110768 |
| GOOGL |
2010-04-01 |
14.298048 |
14.350601 |
14.152903 |
14.234234 |
84023892 |
| GOOGL |
2010-04-05 |
14.286787 |
14.386386 |
14.239239 |
14.28954 |
75983940 |
| GOOGL |
2010-04-06 |
14.250751 |
14.286537 |
14.149149 |
14.21972 |
82321596 |
| GOOGL |
2010-04-07 |
14.196697 |
14.232983 |
14.060561 |
14.102603 |
103136760 |
| GOOGL |
2010-04-08 |
14.097097 |
14.260511 |
14.015265 |
14.201451 |
77822100 |
| GOOGL |
2010-04-09 |
14.201451 |
14.233483 |
14.114114 |
14.16967 |
82181736 |
| GOOGL |
2010-04-12 |
14.197948 |
14.364364 |
14.16967 |
14.332583 |
94001904 |
| GOOGL |
2010-04-13 |
14.327578 |
14.736737 |
14.292543 |
14.683934 |
156335508 |
| GOOGL |
2010-04-14 |
14.766266 |
14.823323 |
14.614865 |
14.73974 |
135971892 |
| GOOGL |
2010-04-15 |
14.819069 |
14.960961 |
14.721972 |
14.897397 |
270201528 |
| GOOGL |
2010-04-16 |
14.089089 |
14.234484 |
13.754505 |
13.767518 |
488930580 |
| GOOGL |
2010-04-19 |
13.732482 |
13.863614 |
13.638639 |
13.766266 |
155604240 |
| GOOGL |
2010-04-20 |
13.868118 |
14.005506 |
13.79029 |
13.88989 |
118976904 |
| GOOGL |
2010-04-21 |
13.925425 |
14.02027 |
13.817818 |
13.871371 |
95564340 |
| GOOGL |
2010-04-22 |
13.813814 |
13.826326 |
13.597347 |
13.69019 |
131096772 |
| GOOGL |
2010-04-23 |
13.694945 |
13.746747 |
13.57032 |
13.638388 |
83492424 |
| GOOGL |
2010-04-26 |
13.637888 |
13.638388 |
13.243493 |
13.304304 |
174577248 |
| GOOGL |
2010-04-27 |
13.236987 |
13.471722 |
13.193944 |
13.23974 |
153634212 |
| GOOGL |
2010-04-28 |
13.315816 |
13.384134 |
13.038789 |
13.242993 |
136107756 |
| GOOGL |
2010-04-29 |
13.347598 |
13.425926 |
13.17993 |
13.313313 |
122233644 |
| GOOGL |
2010-04-30 |
13.291542 |
13.455455 |
13.149149 |
13.155656 |
97318584 |
| GOOGL |
2010-05-03 |
13.175676 |
13.336336 |
13.14014 |
13.278278 |
74237688 |
| GOOGL |
2010-05-04 |
13.176176 |
13.181682 |
12.617868 |
12.671922 |
242808948 |
| GOOGL |
2010-05-05 |
12.537037 |
12.905906 |
12.524274 |
12.756757 |
183104712 |
| GOOGL |
2010-05-06 |
12.731481 |
12.950951 |
11.511512 |
12.479229 |
199803996 |
| GOOGL |
2010-05-07 |
12.511762 |
12.645646 |
12.045295 |
12.340841 |
203356440 |
| GOOGL |
2010-05-10 |
12.862112 |
13.083584 |
12.827828 |
13.054304 |
164954880 |
| GOOGL |
2010-05-11 |
12.904655 |
13.01001 |
12.718218 |
12.738989 |
132771096 |
| GOOGL |
2010-05-12 |
12.813814 |
12.813814 |
12.562563 |
12.647397 |
153917928 |
| GOOGL |
2010-05-13 |
12.925425 |
13.063063 |
12.772022 |
12.784785 |
132898968 |
| GOOGL |
2010-05-14 |
12.757007 |
12.787538 |
12.418669 |
12.700951 |
164475360 |
| GOOGL |
2010-05-17 |
12.682182 |
12.721722 |
12.471221 |
12.711962 |
111640248 |
| GOOGL |
2010-05-18 |
12.762763 |
12.787037 |
12.439189 |
12.471722 |
112906980 |
| GOOGL |
2010-05-19 |
12.418919 |
12.498498 |
12.205706 |
12.373123 |
137690172 |
| GOOGL |
2010-05-20 |
12.138889 |
12.151652 |
11.856857 |
11.887137 |
196335468 |
| GOOGL |
2010-05-21 |
11.738238 |
12.137137 |
11.621622 |
11.813063 |
387244368 |
| GOOGL |
2010-05-24 |
12.03028 |
12.257007 |
11.931932 |
11.940941 |
173650176 |
| GOOGL |
2010-05-25 |
11.715465 |
11.948198 |
11.611862 |
11.938689 |
120575304 |
| GOOGL |
2010-05-26 |
12.063814 |
12.256256 |
11.886887 |
11.898649 |
138884976 |
| GOOGL |
2010-05-27 |
12.135886 |
12.32007 |
12.038288 |
12.273774 |
112251636 |
| GOOGL |
2010-05-28 |
12.330831 |
12.348599 |
12.087087 |
12.152903 |
115676208 |
| GOOGL |
2010-06-01 |
12.022773 |
12.288789 |
12.015015 |
12.071321 |
106565328 |
| GOOGL |
2010-06-02 |
12.179179 |
12.359109 |
12.048549 |
12.346597 |
101530368 |
| GOOGL |
2010-06-03 |
12.39014 |
12.712713 |
12.37988 |
12.652653 |
145881972 |
| GOOGL |
2010-06-04 |
12.505506 |
12.743994 |
12.42993 |
12.48048 |
156655188 |
| GOOGL |
2010-06-07 |
12.488989 |
12.535285 |
12.090841 |
12.15015 |
145162692 |
| GOOGL |
2010-06-08 |
12.208458 |
12.233233 |
11.95045 |
12.131632 |
107296596 |
| GOOGL |
2010-06-09 |
12.192693 |
12.234234 |
11.811812 |
11.862362 |
109050840 |
| GOOGL |
2010-06-10 |
12.021271 |
12.224725 |
11.907908 |
12.187437 |
103012884 |
| GOOGL |
2010-06-11 |
12.074575 |
12.22998 |
12.052553 |
12.224725 |
71196732 |
| GOOGL |
2010-06-14 |
12.374374 |
12.374875 |
12.091842 |
12.091842 |
81534384 |
| GOOGL |
2010-06-15 |
12.089089 |
12.522523 |
12.066567 |
12.462212 |
170213616 |
| GOOGL |
2010-06-16 |
12.416667 |
12.612613 |
12.415165 |
12.544294 |
91480428 |
| GOOGL |
2010-06-17 |
12.598849 |
12.659409 |
12.42968 |
12.514515 |
79012908 |
| GOOGL |
2010-06-18 |
12.575325 |
12.599349 |
12.465716 |
12.513263 |
114801084 |
| GOOGL |
2010-06-21 |
12.51001 |
12.536787 |
12.134384 |
12.226226 |
119220660 |
| GOOGL |
2010-06-22 |
12.25976 |
12.427427 |
12.155405 |
12.168418 |
88699212 |
| GOOGL |
2010-06-23 |
12.184434 |
12.184434 |
11.965966 |
12.063313 |
81082836 |
| GOOGL |
2010-06-24 |
12.003504 |
12.080831 |
11.843343 |
11.889389 |
75668256 |
| GOOGL |
2010-06-25 |
11.938438 |
11.953203 |
11.775776 |
11.828829 |
89718192 |
| GOOGL |
2010-06-28 |
11.826577 |
11.950701 |
11.736987 |
11.813814 |
70421508 |
| GOOGL |
2010-06-29 |
11.597598 |
11.625375 |
11.289289 |
11.367868 |
139943916 |
| GOOGL |
2010-06-30 |
11.385385 |
11.457207 |
11.129129 |
11.134885 |
143983872 |
| GOOGL |
2010-07-01 |
11.143393 |
11.221221 |
10.851602 |
10.998248 |
140403456 |
| GOOGL |
2010-07-02 |
11.051552 |
11.068068 |
10.910911 |
10.924675 |
77362560 |
| GOOGL |
2010-07-06 |
11.111111 |
11.202953 |
10.851602 |
10.912663 |
102301596 |
| GOOGL |
2010-07-07 |
10.968719 |
11.293544 |
10.895395 |
11.266266 |
125062812 |
| GOOGL |
2010-07-08 |
11.3501 |
11.444695 |
11.252753 |
11.425425 |
106649244 |
| GOOGL |
2010-07-09 |
11.810811 |
11.843343 |
11.581081 |
11.698949 |
173086740 |
| GOOGL |
2010-07-12 |
11.821071 |
11.997998 |
11.788789 |
11.907658 |
133242624 |
| GOOGL |
2010-07-13 |
12.068318 |
12.337087 |
12.019019 |
12.242242 |
158892948 |
| GOOGL |
2010-07-14 |
12.259259 |
12.358108 |
12.173674 |
12.295796 |
124595280 |
| GOOGL |
2010-07-15 |
12.305556 |
12.37988 |
12.079079 |
12.362863 |
194133672 |
| GOOGL |
2010-07-16 |
11.73974 |
11.775776 |
11.499499 |
11.501752 |
312679008 |
| GOOGL |
2010-07-19 |
11.536787 |
11.753003 |
11.449449 |
11.666166 |
181829988 |
| GOOGL |
2010-07-20 |
11.537287 |
12.086837 |
11.526527 |
12.051802 |
162017820 |
| GOOGL |
2010-07-21 |
12.112112 |
12.154655 |
11.897648 |
11.949449 |
131052816 |
| GOOGL |
2010-07-22 |
12.092843 |
12.236737 |
12.074074 |
12.132382 |
85822092 |
| GOOGL |
2010-07-23 |
12.031281 |
12.277027 |
12.012262 |
12.263764 |
90485424 |
| GOOGL |
2010-07-26 |
12.239489 |
12.281031 |
12.134134 |
12.236486 |
79728192 |
| GOOGL |
2010-07-27 |
12.276777 |
12.44995 |
12.266517 |
12.328078 |
97949952 |
| GOOGL |
2010-07-28 |
12.385886 |
12.393644 |
12.078829 |
12.120871 |
99740160 |
| GOOGL |
2010-07-29 |
12.160911 |
12.234234 |
11.995245 |
12.136887 |
106912980 |
| GOOGL |
2010-07-30 |
12.003253 |
12.196196 |
11.99049 |
12.133383 |
85678236 |
| GOOGL |
2010-08-02 |
12.236987 |
12.344344 |
12.185686 |
12.272523 |
74273652 |
| GOOGL |
2010-08-03 |
12.274775 |
12.323824 |
12.181181 |
12.258008 |
72019908 |
| GOOGL |
2010-08-04 |
12.316817 |
12.687688 |
12.288539 |
12.670671 |
152347500 |
| GOOGL |
2010-08-05 |
12.65991 |
12.727728 |
12.601602 |
12.715215 |
96719184 |
| GOOGL |
2010-08-06 |
12.647648 |
12.656156 |
12.413664 |
12.518018 |
132647220 |
| GOOGL |
2010-08-09 |
12.568819 |
12.65015 |
12.546547 |
12.646396 |
74813112 |
| GOOGL |
2010-08-10 |
12.571321 |
12.662663 |
12.476727 |
12.605355 |
82877040 |
| GOOGL |
2010-08-11 |
12.455706 |
12.462462 |
12.2998 |
12.305806 |
88831080 |
| GOOGL |
2010-08-12 |
12.110611 |
12.381131 |
12.074825 |
12.312563 |
88095816 |
| GOOGL |
2010-08-13 |
12.237237 |
12.292042 |
12.162412 |
12.170921 |
77310612 |
| GOOGL |
2010-08-16 |
12.104104 |
12.259009 |
12.024525 |
12.151902 |
52147800 |
| GOOGL |
2010-08-17 |
12.225475 |
12.37988 |
12.162913 |
12.275275 |
75552372 |
| GOOGL |
2010-08-18 |
12.273273 |
12.284034 |
12.050801 |
12.065816 |
107348544 |
| GOOGL |
2010-08-19 |
12.037287 |
12.074825 |
11.692943 |
11.710961 |
156843000 |
| GOOGL |
2010-08-20 |
11.710961 |
11.801552 |
11.537037 |
11.562062 |
156547296 |
| GOOGL |
2010-08-23 |
11.549049 |
11.717968 |
11.454705 |
11.613363 |
119328552 |
| GOOGL |
2010-08-24 |
11.453954 |
11.470721 |
11.284284 |
11.296046 |
110397492 |
| GOOGL |
2010-08-25 |
11.261261 |
11.456707 |
11.261261 |
11.376877 |
103580316 |
| GOOGL |
2010-08-26 |
11.412913 |
11.442943 |
11.272272 |
11.285786 |
71008920 |
| GOOGL |
2010-08-27 |
11.325325 |
11.511261 |
11.202452 |
11.482232 |
92403504 |
| GOOGL |
2010-08-30 |
11.49024 |
11.505506 |
11.321822 |
11.328579 |
49206744 |
| GOOGL |
2010-08-31 |
11.264014 |
11.383133 |
11.211211 |
11.261762 |
77794128 |
| GOOGL |
2010-09-01 |
11.385886 |
11.635135 |
11.323824 |
11.51977 |
129002868 |
| GOOGL |
2010-09-02 |
11.582583 |
11.622372 |
11.519269 |
11.591091 |
67300632 |
| GOOGL |
2010-09-03 |
11.774775 |
11.808809 |
11.697698 |
11.769269 |
101514384 |
| GOOGL |
2010-09-07 |
11.624124 |
11.701451 |
11.587087 |
11.621622 |
68327604 |
| GOOGL |
2010-09-08 |
11.641391 |
11.824324 |
11.624374 |
11.776276 |
95975928 |
| GOOGL |
2010-09-09 |
11.957708 |
12.022022 |
11.776276 |
11.916416 |
97126776 |
| GOOGL |
2010-09-10 |
11.987487 |
12.006757 |
11.888889 |
11.915415 |
78893028 |
| GOOGL |
2010-09-13 |
12.034535 |
12.120871 |
12.00025 |
12.068819 |
89570340 |
| GOOGL |
2010-09-14 |
12.062312 |
12.130881 |
12.014014 |
12.022773 |
88571340 |
| GOOGL |
2010-09-15 |
12.010761 |
12.059309 |
11.974474 |
12.028028 |
96015888 |
| GOOGL |
2010-09-16 |
12.010761 |
12.073323 |
11.997247 |
12.038539 |
78701220 |
| GOOGL |
2010-09-17 |
12.105856 |
12.292292 |
12.041542 |
12.266016 |
225438336 |
| GOOGL |
2010-09-20 |
12.324825 |
12.773023 |
12.313814 |
12.71972 |
175963860 |
| GOOGL |
2010-09-21 |
12.754755 |
13.012513 |
12.735485 |
12.849349 |
178473348 |
| GOOGL |
2010-09-22 |
12.834334 |
12.957457 |
12.804805 |
12.912913 |
101382516 |
| GOOGL |
2010-09-23 |
12.878128 |
13.005255 |
12.795295 |
12.84985 |
92603304 |
| GOOGL |
2010-09-24 |
13.056557 |
13.208959 |
12.969469 |
13.195445 |
134141724 |
| GOOGL |
2010-09-27 |
13.234484 |
13.434685 |
13.234484 |
13.273524 |
124171704 |
| GOOGL |
2010-09-28 |
13.35035 |
13.353103 |
12.974224 |
13.192442 |
146041812 |
| GOOGL |
2010-09-29 |
13.209459 |
13.336837 |
13.130881 |
13.205455 |
86801112 |
| GOOGL |
2010-09-30 |
13.242242 |
13.31006 |
12.985986 |
13.157908 |
129634236 |
| GOOGL |
2010-10-01 |
13.263263 |
13.278779 |
13.088088 |
13.153654 |
88911000 |
| GOOGL |
2010-10-04 |
13.136887 |
13.219469 |
12.984234 |
13.071822 |
77542380 |
| GOOGL |
2010-10-05 |
13.222723 |
13.513514 |
13.176927 |
13.469219 |
140143716 |
| GOOGL |
2010-10-06 |
13.494995 |
13.512262 |
13.261762 |
13.372122 |
110381508 |
| GOOGL |
2010-10-07 |
13.418669 |
13.443443 |
13.241742 |
13.263514 |
95736168 |
| GOOGL |
2010-10-08 |
13.332583 |
13.453453 |
13.203704 |
13.422172 |
114253632 |
| GOOGL |
2010-10-11 |
13.475475 |
13.628629 |
13.442693 |
13.484484 |
104946948 |
| GOOGL |
2010-10-12 |
13.516517 |
13.663413 |
13.458208 |
13.548298 |
149993856 |
| GOOGL |
2010-10-13 |
13.688689 |
13.700951 |
13.571822 |
13.596096 |
122101776 |
| GOOGL |
2010-10-14 |
13.618118 |
13.644895 |
13.441191 |
13.536787 |
265098636 |
| GOOGL |
2010-10-15 |
14.996747 |
15.056056 |
14.804805 |
15.051301 |
592399008 |
| GOOGL |
2010-10-18 |
15.028779 |
15.507758 |
15.028779 |
15.458208 |
283644072 |
| GOOGL |
2010-10-19 |
15.236486 |
15.385886 |
15.086587 |
15.210961 |
183332484 |
| GOOGL |
2010-10-20 |
15.218719 |
15.44995 |
15.202703 |
15.214715 |
140862996 |
| GOOGL |
2010-10-21 |
15.303053 |
15.415415 |
15.165165 |
15.315065 |
116703180 |
| GOOGL |
2010-10-22 |
15.313313 |
15.385886 |
15.266517 |
15.328579 |
90153756 |
| GOOGL |
2010-10-25 |
15.405155 |
15.634134 |
15.38964 |
15.427928 |
126209664 |
| GOOGL |
2010-10-26 |
15.342843 |
15.546296 |
15.291041 |
15.48048 |
100415484 |
| GOOGL |
2010-10-27 |
15.40966 |
15.515516 |
15.323574 |
15.427177 |
89586324 |
| GOOGL |
2010-10-28 |
15.516767 |
15.540541 |
15.347848 |
15.47998 |
87284628 |
| GOOGL |
2010-10-29 |
15.442192 |
15.49049 |
15.34009 |
15.357858 |
91040868 |
| GOOGL |
2010-11-01 |
15.408659 |
15.532032 |
15.295546 |
15.39039 |
123360516 |
| GOOGL |
2010-11-02 |
15.482232 |
15.515516 |
15.37988 |
15.405405 |
79824096 |
| GOOGL |
2010-11-03 |
15.452953 |
15.561311 |
15.352853 |
15.52002 |
135084780 |
| GOOGL |
2010-11-04 |
15.631632 |
15.763764 |
15.568068 |
15.622372 |
142689168 |
| GOOGL |
2010-11-05 |
15.595095 |
15.652903 |
15.543293 |
15.642643 |
70557372 |
| GOOGL |
2010-11-08 |
15.616116 |
15.753003 |
15.593844 |
15.684935 |
83967948 |
| GOOGL |
2010-11-09 |
15.765766 |
15.787037 |
15.528278 |
15.636136 |
89398512 |
| GOOGL |
2010-11-10 |
15.567568 |
15.590591 |
15.453203 |
15.587588 |
99780120 |
| GOOGL |
2010-11-11 |
15.508008 |
15.511762 |
15.370621 |
15.445195 |
90373536 |
| GOOGL |
2010-11-12 |
15.365115 |
15.437938 |
15.045295 |
15.097347 |
135584280 |
| GOOGL |
2010-11-15 |
15.092092 |
15.115115 |
14.866116 |
14.901652 |
139016844 |
| GOOGL |
2010-11-16 |
14.833834 |
14.962212 |
14.600851 |
14.607608 |
132163704 |
| GOOGL |
2010-11-17 |
14.63964 |
14.752252 |
14.548799 |
14.603353 |
97602300 |
| GOOGL |
2010-11-18 |
14.73974 |
15.014515 |
14.728729 |
14.928929 |
103496400 |
| GOOGL |
2010-11-19 |
14.93994 |
14.962212 |
14.773273 |
14.785536 |
91808100 |
| GOOGL |
2010-11-22 |
14.701451 |
14.850851 |
14.583333 |
14.795295 |
87376536 |
| GOOGL |
2010-11-23 |
14.68994 |
14.73999 |
14.469469 |
14.58984 |
86417496 |
| GOOGL |
2010-11-24 |
14.697447 |
14.92993 |
14.690941 |
14.889139 |
95760144 |
| GOOGL |
2010-11-26 |
14.776276 |
14.839339 |
14.68969 |
14.764765 |
52391556 |
| GOOGL |
2010-11-29 |
14.743994 |
14.75976 |
14.513263 |
14.567317 |
114273612 |
| GOOGL |
2010-11-30 |
14.372372 |
14.372372 |
13.846597 |
13.906657 |
284411304 |
| GOOGL |
2010-12-01 |
14.089089 |
14.303554 |
14.074074 |
14.122873 |
150013836 |
| GOOGL |
2010-12-02 |
14.230731 |
14.347598 |
14.147898 |
14.30981 |
101814084 |
| GOOGL |
2010-12-03 |
14.250501 |
14.426426 |
14.214214 |
14.339339 |
105142752 |
| GOOGL |
2010-12-06 |
14.528779 |
14.564565 |
14.42968 |
14.473473 |
83668248 |
| GOOGL |
2010-12-07 |
14.796547 |
14.83984 |
14.664665 |
14.693193 |
121566312 |
| GOOGL |
2010-12-08 |
14.814064 |
14.827828 |
14.606857 |
14.778278 |
70205724 |
| GOOGL |
2010-12-09 |
14.861862 |
14.904404 |
14.73974 |
14.802302 |
74681244 |
| GOOGL |
2010-12-10 |
14.843343 |
14.864615 |
14.772022 |
14.82007 |
68119812 |
| GOOGL |
2010-12-13 |
14.942943 |
15.09009 |
14.867117 |
14.88038 |
95844060 |
| GOOGL |
2010-12-14 |
14.942192 |
14.972222 |
14.826827 |
14.887638 |
65666268 |
| GOOGL |
2010-12-15 |
14.86987 |
14.926176 |
14.743493 |
14.772272 |
86621292 |
| GOOGL |
2010-12-16 |
14.836086 |
14.859109 |
14.716466 |
14.807558 |
63812124 |
| GOOGL |
2010-12-17 |
14.78979 |
14.828829 |
14.706456 |
14.784785 |
123360516 |
| GOOGL |
2010-12-20 |
14.881131 |
14.961962 |
14.731231 |
14.891391 |
78853068 |
| GOOGL |
2010-12-21 |
14.979229 |
15.133133 |
14.955205 |
15.091842 |
75104820 |
| GOOGL |
2010-12-22 |
15.115115 |
15.19019 |
15.097097 |
15.152402 |
48251700 |
| GOOGL |
2010-12-23 |
15.148649 |
15.165165 |
15.065816 |
15.120871 |
44387568 |
| GOOGL |
2010-12-27 |
15.083584 |
15.10961 |
15.002503 |
15.074575 |
48275676 |
| GOOGL |
2010-12-28 |
15.066316 |
15.111862 |
14.965215 |
14.987988 |
42549408 |
| GOOGL |
2010-12-29 |
15.065065 |
15.075325 |
14.987988 |
15.04004 |
40727232 |
| GOOGL |
2010-12-30 |
14.964965 |
15.048298 |
14.9497 |
14.986486 |
39540420 |
| GOOGL |
2010-12-31 |
14.933433 |
14.975475 |
14.815566 |
14.864114 |
61510428 |
| GOOGL |
2011-01-03 |
14.926927 |
15.154905 |
14.926927 |
15.123874 |
94513392 |
| GOOGL |
2011-01-04 |
15.155656 |
15.16967 |
15.018018 |
15.068068 |
72907020 |
| GOOGL |
2011-01-05 |
15.016767 |
15.273524 |
15.016266 |
15.241992 |
101190708 |
| GOOGL |
2011-01-06 |
15.282282 |
15.476226 |
15.266517 |
15.352853 |
82229688 |
| GOOGL |
2011-01-07 |
15.413163 |
15.471722 |
15.268519 |
15.426426 |
83963952 |
| GOOGL |
2011-01-10 |
15.385385 |
15.40015 |
15.229229 |
15.370621 |
63104832 |
| GOOGL |
2011-01-11 |
15.458208 |
15.485485 |
15.377878 |
15.415666 |
57514428 |
| GOOGL |
2011-01-12 |
15.499249 |
15.499249 |
15.384635 |
15.437187 |
65242692 |
| GOOGL |
2011-01-13 |
15.43969 |
15.507257 |
15.369369 |
15.432683 |
53306640 |
| GOOGL |
2011-01-14 |
15.45045 |
15.622372 |
15.442442 |
15.62012 |
94529376 |
| GOOGL |
2011-01-18 |
15.667167 |
16.065817 |
15.647397 |
16.006758 |
144535320 |
| GOOGL |
2011-01-19 |
16.069069 |
16.09009 |
15.757257 |
15.80956 |
136107756 |
| GOOGL |
2011-01-20 |
15.821071 |
15.867868 |
15.597848 |
15.684935 |
219212568 |
| GOOGL |
2011-01-21 |
16.005507 |
16.059309 |
15.299299 |
15.311061 |
355819824 |
| GOOGL |
2011-01-24 |
15.204454 |
15.327578 |
15.045796 |
15.292292 |
183784032 |
| GOOGL |
2011-01-25 |
15.22022 |
15.532783 |
15.178178 |
15.513263 |
145726128 |
| GOOGL |
2011-01-26 |
15.523774 |
15.577828 |
15.397397 |
15.427928 |
81442476 |
| GOOGL |
2011-01-27 |
15.462713 |
15.508008 |
15.346597 |
15.435185 |
80687232 |
| GOOGL |
2011-01-28 |
15.492242 |
15.524525 |
15.009009 |
15.03979 |
169074756 |
| GOOGL |
2011-01-31 |
15.105105 |
15.126877 |
14.903654 |
15.024024 |
112083804 |
| GOOGL |
2011-02-01 |
15.127377 |
15.349099 |
15.092843 |
15.291291 |
109702188 |
| GOOGL |
2011-02-02 |
15.29029 |
15.373874 |
15.203453 |
15.315315 |
70357572 |
| GOOGL |
2011-02-03 |
15.252252 |
15.301552 |
15.168418 |
15.269019 |
59744196 |
| GOOGL |
2011-02-04 |
15.269019 |
15.301301 |
15.18043 |
15.28979 |
61969968 |
| GOOGL |
2011-02-07 |
15.269269 |
15.475225 |
15.245495 |
15.372623 |
71912016 |
| GOOGL |
2011-02-08 |
15.388639 |
15.506256 |
15.378128 |
15.474975 |
67728204 |
| GOOGL |
2011-02-09 |
15.437187 |
15.501752 |
15.323824 |
15.427928 |
73626300 |
| GOOGL |
2011-02-10 |
15.362863 |
15.452953 |
15.304304 |
15.426426 |
93282624 |
| GOOGL |
2011-02-11 |
15.36011 |
15.640641 |
15.34034 |
15.628128 |
103492404 |
| GOOGL |
2011-02-14 |
15.599099 |
15.756757 |
15.516517 |
15.719469 |
85034880 |
| GOOGL |
2011-02-15 |
15.698699 |
15.768018 |
15.593093 |
15.619369 |
83596320 |
| GOOGL |
2011-02-16 |
15.656406 |
15.678178 |
15.568068 |
15.621121 |
67292640 |
| GOOGL |
2011-02-17 |
15.546797 |
15.696947 |
15.522523 |
15.647147 |
59092848 |
| GOOGL |
2011-02-18 |
15.665666 |
15.795295 |
15.62012 |
15.767768 |
128587284 |
| GOOGL |
2011-02-22 |
15.516266 |
15.638889 |
15.209459 |
15.270521 |
145450404 |
| GOOGL |
2011-02-23 |
15.273524 |
15.382883 |
15.115115 |
15.298298 |
115468416 |
| GOOGL |
2011-02-24 |
15.30005 |
15.342593 |
15.048799 |
15.235736 |
108359532 |
| GOOGL |
2011-02-25 |
15.311812 |
15.383383 |
15.252753 |
15.266266 |
77218704 |
| GOOGL |
2011-02-28 |
15.265265 |
15.427678 |
15.215465 |
15.35035 |
91168740 |
| GOOGL |
2011-03-01 |
15.45996 |
15.495996 |
14.997497 |
15.034034 |
132795072 |
| GOOGL |
2011-03-02 |
15.01001 |
15.165165 |
14.894645 |
15.034785 |
80986932 |
| GOOGL |
2011-03-03 |
15.174675 |
15.302553 |
15.14014 |
15.254254 |
77734188 |
| GOOGL |
2011-03-04 |
15.223473 |
15.23974 |
15.02002 |
15.030531 |
120319560 |
| GOOGL |
2011-03-07 |
15.028779 |
15.107357 |
14.68969 |
14.806306 |
138369492 |
| GOOGL |
2011-03-08 |
14.838088 |
14.964464 |
14.76977 |
14.822573 |
91304604 |
| GOOGL |
2011-03-09 |
14.78979 |
14.877628 |
14.658408 |
14.809059 |
85953960 |
| GOOGL |
2011-03-10 |
14.650651 |
14.68018 |
14.500751 |
14.522022 |
124998876 |
| GOOGL |
2011-03-11 |
14.46997 |
14.514515 |
14.347598 |
14.432182 |
121158720 |
| GOOGL |
2011-03-14 |
14.334334 |
14.471722 |
14.214715 |
14.264014 |
112531356 |
| GOOGL |
2011-03-15 |
13.951451 |
14.289289 |
13.901401 |
14.253253 |
160063776 |
| GOOGL |
2011-03-16 |
14.214464 |
14.259009 |
13.795796 |
13.941441 |
151788060 |
| GOOGL |
2011-03-17 |
14.126126 |
14.239239 |
14.027528 |
14.048048 |
115856028 |
| GOOGL |
2011-03-18 |
14.13013 |
14.213964 |
14.007508 |
14.040541 |
131812056 |
| GOOGL |
2011-03-21 |
14.26977 |
14.50951 |
14.23974 |
14.426927 |
120715164 |
| GOOGL |
2011-03-22 |
14.446196 |
14.495245 |
14.327077 |
14.447447 |
75400524 |
| GOOGL |
2011-03-23 |
14.394144 |
14.575826 |
14.314314 |
14.568569 |
72575352 |
| GOOGL |
2011-03-24 |
14.6504 |
14.724474 |
14.484484 |
14.686937 |
83864052 |
| GOOGL |
2011-03-25 |
14.686687 |
14.687437 |
14.495495 |
14.508008 |
114221664 |
| GOOGL |
2011-03-28 |
14.566316 |
14.639389 |
14.382132 |
14.398398 |
88647264 |
| GOOGL |
2011-03-29 |
14.414414 |
14.561812 |
14.33959 |
14.557808 |
64127808 |
| GOOGL |
2011-03-30 |
14.624124 |
14.652152 |
14.529029 |
14.560561 |
56835108 |
| GOOGL |
2011-03-31 |
14.58959 |
14.718719 |
14.558058 |
14.683684 |
81094824 |
| GOOGL |
2011-04-01 |
14.733734 |
14.894645 |
14.733734 |
14.80981 |
104423472 |
| GOOGL |
2011-04-04 |
14.83984 |
14.883383 |
14.592092 |
14.706707 |
82097820 |
| GOOGL |
2011-04-05 |
14.541542 |
14.551802 |
14.156156 |
14.241491 |
241658100 |
| GOOGL |
2011-04-06 |
14.318819 |
14.393393 |
14.214214 |
14.368869 |
106625268 |
| GOOGL |
2011-04-07 |
14.407658 |
14.530531 |
14.369119 |
14.514515 |
101158740 |
| GOOGL |
2011-04-08 |
14.636887 |
14.636887 |
14.465966 |
14.468468 |
75995928 |
| GOOGL |
2011-04-11 |
14.419419 |
14.466967 |
14.339339 |
14.448699 |
74253672 |
| GOOGL |
2011-04-12 |
14.389389 |
14.437187 |
14.215465 |
14.27953 |
83340576 |
| GOOGL |
2011-04-13 |
14.402152 |
14.454454 |
14.308058 |
14.421421 |
82693224 |
| GOOGL |
2011-04-14 |
14.394144 |
14.500751 |
14.316817 |
14.477227 |
218033748 |
| GOOGL |
2011-04-15 |
13.645896 |
13.657407 |
13.264765 |
13.280781 |
561186252 |
| GOOGL |
2011-04-18 |
13.173674 |
13.204705 |
12.987988 |
13.184184 |
201390408 |
| GOOGL |
2011-04-19 |
13.262012 |
13.285285 |
13.035536 |
13.051301 |
107256636 |
| GOOGL |
2011-04-20 |
13.160661 |
13.183684 |
13.047798 |
13.156406 |
122277600 |
| GOOGL |
2011-04-21 |
13.20045 |
13.22022 |
13.072823 |
13.140641 |
98705196 |
| GOOGL |
2011-04-25 |
13.144394 |
13.188188 |
13.063313 |
13.139389 |
65166768 |
| GOOGL |
2011-04-26 |
13.176176 |
13.449449 |
13.143393 |
13.333834 |
139860000 |
| GOOGL |
2011-04-27 |
13.463463 |
13.466216 |
13.372122 |
13.457457 |
91844064 |
| GOOGL |
2011-04-28 |
13.464965 |
13.494745 |
13.365365 |
13.462713 |
79920000 |
| GOOGL |
2011-04-29 |
13.513514 |
13.616116 |
13.476226 |
13.616116 |
168970860 |
| GOOGL |
2011-05-02 |
13.656156 |
13.656907 |
13.441441 |
13.477477 |
85262652 |
| GOOGL |
2011-05-03 |
13.441692 |
13.563814 |
13.254004 |
13.360611 |
83176740 |
| GOOGL |
2011-05-04 |
13.392643 |
13.488488 |
13.338839 |
13.408158 |
84595320 |
| GOOGL |
2011-05-05 |
13.35986 |
13.498999 |
13.300801 |
13.37012 |
79832088 |
| GOOGL |
2011-05-06 |
13.467217 |
13.55005 |
13.392893 |
13.395896 |
82161756 |
| GOOGL |
2011-05-09 |
13.388388 |
13.475726 |
13.290791 |
13.455455 |
77870052 |
| GOOGL |
2011-05-10 |
13.513514 |
13.624374 |
13.451952 |
13.58008 |
81634284 |
| GOOGL |
2011-05-11 |
13.517017 |
13.602352 |
13.355606 |
13.39965 |
93458448 |
| GOOGL |
2011-05-12 |
13.394394 |
13.436937 |
13.286036 |
13.38964 |
57874068 |
| GOOGL |
2011-05-13 |
13.378629 |
13.411411 |
13.239489 |
13.252002 |
84263652 |
| GOOGL |
2011-05-16 |
13.170921 |
13.194945 |
12.922923 |
12.973473 |
118209672 |
| GOOGL |
2011-05-17 |
12.898649 |
13.293794 |
12.888639 |
13.274775 |
132011856 |
| GOOGL |
2011-05-18 |
13.251752 |
13.271522 |
13.155656 |
13.258509 |
78049872 |
| GOOGL |
2011-05-19 |
13.331582 |
13.426927 |
13.256256 |
13.294545 |
98649252 |
| GOOGL |
2011-05-20 |
13.308308 |
13.313063 |
13.091341 |
13.113864 |
92607300 |
| GOOGL |
2011-05-23 |
12.927928 |
13.013013 |
12.847848 |
12.972723 |
91908000 |
| GOOGL |
2011-05-24 |
13.022272 |
13.112112 |
12.966717 |
12.969469 |
75924000 |
| GOOGL |
2011-05-25 |
12.946196 |
13.082332 |
12.944194 |
13.004755 |
52011936 |
| GOOGL |
2011-05-26 |
12.955455 |
13.066066 |
12.887888 |
12.966216 |
84655260 |
| GOOGL |
2011-05-27 |
12.974975 |
13.057808 |
12.92042 |
13.035536 |
69762168 |
| GOOGL |
2011-05-31 |
13.138138 |
13.239489 |
13.100601 |
13.238739 |
107384508 |
| GOOGL |
2011-06-01 |
13.214214 |
13.343343 |
13.145896 |
13.153153 |
118117764 |
| GOOGL |
2011-06-02 |
13.202452 |
13.270771 |
13.075075 |
13.214715 |
88091820 |
| GOOGL |
2011-06-03 |
13.063063 |
13.203203 |
13.050551 |
13.09009 |
69870060 |
| GOOGL |
2011-06-06 |
13.101602 |
13.183684 |
12.994244 |
13.03954 |
77606316 |
| GOOGL |
2011-06-07 |
13.085335 |
13.128879 |
12.987738 |
12.988739 |
76227696 |
| GOOGL |
2011-06-08 |
12.926176 |
13.044044 |
12.907407 |
12.992242 |
66069864 |
| GOOGL |
2011-06-09 |
13.013013 |
13.013013 |
12.903904 |
12.931181 |
67496436 |
| GOOGL |
2011-06-10 |
12.864865 |
12.93018 |
12.744995 |
12.750501 |
97498404 |
| GOOGL |
2011-06-13 |
12.762763 |
12.767768 |
12.566817 |
12.630881 |
96994908 |
| GOOGL |
2011-06-14 |
12.716466 |
12.864865 |
12.687437 |
12.721972 |
93566340 |
| GOOGL |
2011-06-15 |
12.638388 |
12.721471 |
12.527778 |
12.586336 |
82849068 |
| GOOGL |
2011-06-16 |
12.582833 |
12.676927 |
12.429179 |
12.521772 |
110169720 |
| GOOGL |
2011-06-17 |
12.667167 |
12.67993 |
12.132132 |
12.137638 |
209606184 |
| GOOGL |
2011-06-20 |
12.137137 |
12.167918 |
11.992743 |
12.126627 |
121022856 |
| GOOGL |
2011-06-21 |
12.191942 |
12.360861 |
12.13038 |
12.337337 |
110505384 |
| GOOGL |
2011-06-22 |
12.298549 |
12.321071 |
12.18043 |
12.187437 |
96187716 |
| GOOGL |
2011-06-23 |
12.065315 |
12.083584 |
11.855105 |
12.017518 |
191875932 |
| GOOGL |
2011-06-24 |
12.029029 |
12.030781 |
11.837337 |
11.883884 |
152071776 |
| GOOGL |
2011-06-27 |
11.861862 |
12.222222 |
11.851852 |
12.082082 |
137650212 |
| GOOGL |
2011-06-28 |
12.112613 |
12.417668 |
12.112613 |
12.353604 |
108495396 |
| GOOGL |
2011-06-29 |
12.425926 |
12.518769 |
12.321822 |
12.451702 |
93626280 |
| GOOGL |
2011-06-30 |
12.562312 |
12.679429 |
12.55005 |
12.672172 |
97038864 |
| GOOGL |
2011-07-01 |
12.681181 |
13.042543 |
12.672172 |
13.038789 |
145322532 |
| GOOGL |
2011-07-05 |
13.145646 |
13.398398 |
13.145646 |
13.324324 |
153814032 |
| GOOGL |
2011-07-06 |
13.350851 |
13.476226 |
13.339339 |
13.397397 |
107716176 |
| GOOGL |
2011-07-07 |
13.538539 |
13.780781 |
13.41041 |
13.678679 |
157262580 |
| GOOGL |
2011-07-08 |
13.337087 |
13.454705 |
13.194945 |
13.313063 |
190617192 |
| GOOGL |
2011-07-11 |
13.217718 |
13.412913 |
13.150651 |
13.195195 |
113458428 |
| GOOGL |
2011-07-12 |
13.217217 |
13.498999 |
13.163163 |
13.363614 |
113534352 |
| GOOGL |
2011-07-13 |
13.438438 |
13.613614 |
13.425425 |
13.46997 |
111496392 |
| GOOGL |
2011-07-14 |
13.491491 |
13.563564 |
13.181431 |
13.236737 |
265714020 |
| GOOGL |
2011-07-15 |
14.952452 |
15.021271 |
14.718719 |
14.955455 |
548734716 |
| GOOGL |
2011-07-18 |
14.827077 |
15.066316 |
14.814815 |
14.888388 |
178553268 |
| GOOGL |
2011-07-19 |
14.918418 |
15.132132 |
14.903153 |
15.078829 |
118581300 |
| GOOGL |
2011-07-20 |
15.06957 |
15.085836 |
14.898649 |
14.898649 |
89022888 |
| GOOGL |
2011-07-21 |
14.865616 |
15.216717 |
14.865115 |
15.18994 |
138641220 |
| GOOGL |
2011-07-22 |
15.1499 |
15.503003 |
15.121872 |
15.471221 |
140986872 |
| GOOGL |
2011-07-25 |
15.349349 |
15.650901 |
15.34034 |
15.48999 |
125138736 |
| GOOGL |
2011-07-26 |
15.466717 |
15.703203 |
15.445946 |
15.578579 |
93622284 |
| GOOGL |
2011-07-27 |
15.444945 |
15.539289 |
15.133884 |
15.195696 |
157218624 |
| GOOGL |
2011-07-28 |
15.144895 |
15.414915 |
15.09009 |
15.288789 |
124211664 |
| GOOGL |
2011-07-29 |
15.120871 |
15.389389 |
15.107357 |
15.107357 |
165330504 |
| GOOGL |
2011-08-01 |
15.295796 |
15.402903 |
14.994494 |
15.184434 |
158485356 |
| GOOGL |
2011-08-02 |
15.165165 |
15.257007 |
14.804054 |
14.824825 |
127895976 |
| GOOGL |
2011-08-03 |
14.871622 |
15.09009 |
14.605355 |
15.044294 |
152874972 |
| GOOGL |
2011-08-04 |
14.877377 |
14.986236 |
14.451201 |
14.452452 |
196387416 |
| GOOGL |
2011-08-05 |
14.578078 |
14.764765 |
14.064064 |
14.49049 |
236926836 |
| GOOGL |
2011-08-08 |
14.088589 |
14.239239 |
13.622372 |
13.664164 |
299564136 |
| GOOGL |
2011-08-09 |
14.039039 |
14.37963 |
13.538789 |
14.3496 |
258529212 |
| GOOGL |
2011-08-10 |
14.048549 |
14.117117 |
13.706957 |
13.738989 |
214569216 |
| GOOGL |
2011-08-11 |
13.859359 |
14.226727 |
13.723974 |
14.067317 |
193030776 |
| GOOGL |
2011-08-12 |
14.251752 |
14.276777 |
14.024024 |
14.108358 |
126045828 |
| GOOGL |
2011-08-15 |
13.8496 |
14.138889 |
13.664915 |
13.944695 |
285510204 |
| GOOGL |
2011-08-16 |
13.824575 |
13.824825 |
13.270771 |
13.488488 |
277298424 |
| GOOGL |
2011-08-17 |
13.514264 |
13.605856 |
13.282533 |
13.342092 |
163000836 |
| GOOGL |
2011-08-18 |
13.09985 |
13.135385 |
12.524775 |
12.634635 |
251376372 |
| GOOGL |
2011-08-19 |
12.495996 |
12.884635 |
12.283784 |
12.285285 |
216183600 |
| GOOGL |
2011-08-22 |
12.612613 |
12.687688 |
12.375626 |
12.466717 |
196039764 |
| GOOGL |
2011-08-23 |
12.6001 |
13.048298 |
12.488989 |
12.983483 |
173698128 |
| GOOGL |
2011-08-24 |
12.996246 |
13.263263 |
12.943694 |
13.095345 |
143636220 |
| GOOGL |
2011-08-25 |
13.272773 |
13.445195 |
12.97047 |
13.014014 |
131588280 |
| GOOGL |
2011-08-26 |
13.012763 |
13.274525 |
12.841341 |
13.184685 |
143708148 |
| GOOGL |
2011-08-29 |
13.377377 |
13.49975 |
13.352352 |
13.49049 |
93338568 |
| GOOGL |
2011-08-30 |
13.468218 |
13.588338 |
13.283534 |
13.531031 |
119440440 |
| GOOGL |
2011-08-31 |
13.632132 |
13.671171 |
13.413413 |
13.537538 |
107624268 |
| GOOGL |
2011-09-01 |
13.532282 |
13.609359 |
13.293794 |
13.325826 |
96523380 |
| GOOGL |
2011-09-02 |
13.124875 |
13.211211 |
13.031281 |
13.134134 |
95951952 |
| GOOGL |
2011-09-06 |
12.782783 |
13.082082 |
12.775275 |
13.067568 |
108523368 |
| GOOGL |
2011-09-07 |
13.274525 |
13.411912 |
13.198198 |
13.364114 |
110121768 |
| GOOGL |
2011-09-08 |
13.358358 |
13.490991 |
13.310811 |
13.387387 |
95124780 |
| GOOGL |
2011-09-09 |
13.298298 |
13.37963 |
13.042793 |
13.134384 |
130621248 |
| GOOGL |
2011-09-12 |
12.961962 |
13.313063 |
12.95045 |
13.266266 |
106709184 |
| GOOGL |
2011-09-13 |
13.313313 |
13.36036 |
13.098098 |
13.251251 |
94073832 |
| GOOGL |
2011-09-14 |
13.328078 |
13.437187 |
13.158659 |
13.315065 |
107668224 |
| GOOGL |
2011-09-15 |
13.400901 |
13.638138 |
13.377377 |
13.577578 |
118313568 |
| GOOGL |
2011-09-16 |
13.633634 |
13.684685 |
13.592092 |
13.680681 |
141230628 |
| GOOGL |
2011-09-19 |
13.522272 |
13.761261 |
13.397898 |
13.68043 |
98637264 |
| GOOGL |
2011-09-20 |
13.748749 |
13.976977 |
13.58033 |
13.679429 |
111052836 |
| GOOGL |
2011-09-21 |
13.705956 |
13.888889 |
13.484985 |
13.493493 |
100471428 |
| GOOGL |
2011-09-22 |
13.169419 |
13.232733 |
12.862863 |
13.02953 |
175835988 |
| GOOGL |
2011-09-23 |
12.926927 |
13.173674 |
12.875375 |
13.150901 |
110980908 |
| GOOGL |
2011-09-26 |
13.194444 |
13.336587 |
12.844094 |
13.310561 |
105262632 |
| GOOGL |
2011-09-27 |
13.468468 |
13.68994 |
13.414665 |
13.496997 |
120315564 |
| GOOGL |
2011-09-28 |
13.551051 |
13.614114 |
13.205706 |
13.234234 |
90441468 |
| GOOGL |
2011-09-29 |
13.414414 |
13.445946 |
12.998248 |
13.200701 |
116147736 |
| GOOGL |
2011-09-30 |
13.018268 |
13.113113 |
12.872372 |
12.888889 |
108835056 |
| GOOGL |
2011-10-03 |
12.759009 |
12.812813 |
12.387387 |
12.4004 |
178797024 |
| GOOGL |
2011-10-04 |
12.263013 |
12.598599 |
12.027027 |
12.56006 |
166185648 |
| GOOGL |
2011-10-05 |
12.421171 |
12.707708 |
12.031281 |
12.63013 |
181182636 |
| GOOGL |
2011-10-06 |
12.7002 |
12.893644 |
12.577578 |
12.880631 |
136835028 |
| GOOGL |
2011-10-07 |
12.933684 |
13.025526 |
12.77027 |
12.890891 |
114121764 |
| GOOGL |
2011-10-10 |
13.142643 |
13.4502 |
13.093093 |
13.442693 |
92795112 |
| GOOGL |
2011-10-11 |
13.34985 |
13.683684 |
13.34985 |
13.593093 |
114021864 |
| GOOGL |
2011-10-12 |
13.716967 |
13.894645 |
13.629379 |
13.726226 |
126984888 |
| GOOGL |
2011-10-13 |
13.764515 |
13.988989 |
13.714214 |
13.988739 |
227276496 |
| GOOGL |
2011-10-14 |
15.001752 |
15.005005 |
14.703954 |
14.806807 |
340854804 |
| GOOGL |
2011-10-17 |
14.607608 |
14.810561 |
14.464464 |
14.574825 |
160167672 |
| GOOGL |
2011-10-18 |
14.519269 |
14.828829 |
14.449449 |
14.777528 |
151879968 |
| GOOGL |
2011-10-19 |
14.698198 |
14.816316 |
14.494995 |
14.532032 |
117142740 |
| GOOGL |
2011-10-20 |
14.562062 |
14.736987 |
14.502252 |
14.606356 |
135024840 |
| GOOGL |
2011-10-21 |
14.752503 |
14.833584 |
14.682182 |
14.777027 |
135504360 |
| GOOGL |
2011-10-24 |
14.682683 |
15.014264 |
14.677177 |
14.925425 |
136938924 |
| GOOGL |
2011-10-25 |
14.842342 |
14.88989 |
14.585836 |
14.593594 |
101518380 |
| GOOGL |
2011-10-26 |
14.753504 |
14.769269 |
14.335836 |
14.672422 |
114809076 |
| GOOGL |
2011-10-27 |
14.975475 |
15.082583 |
14.847347 |
14.981732 |
151060788 |
| GOOGL |
2011-10-28 |
14.877878 |
15.072573 |
14.871121 |
15.018519 |
100219680 |
| GOOGL |
2011-10-31 |
14.892142 |
15.007257 |
14.806557 |
14.830831 |
102209688 |
| GOOGL |
2011-11-01 |
14.517017 |
14.652402 |
14.433183 |
14.480731 |
124878996 |
| GOOGL |
2011-11-02 |
14.637137 |
14.713714 |
14.526527 |
14.635135 |
84751164 |
| GOOGL |
2011-11-03 |
14.68969 |
14.952452 |
14.607608 |
14.952452 |
106685208 |
| GOOGL |
2011-11-04 |
14.852352 |
15.008509 |
14.825576 |
14.918418 |
113278608 |
| GOOGL |
2011-11-07 |
14.847848 |
15.234735 |
14.820571 |
15.223473 |
134161704 |
| GOOGL |
2011-11-08 |
15.24024 |
15.374625 |
15.105105 |
15.323824 |
121054824 |
| GOOGL |
2011-11-09 |
15.121622 |
15.25 |
14.981481 |
15.038789 |
148291560 |
| GOOGL |
2011-11-10 |
15.163413 |
15.163914 |
14.803804 |
14.891892 |
114621264 |
| GOOGL |
2011-11-11 |
15.047548 |
15.317568 |
14.97998 |
15.223974 |
158920920 |
| GOOGL |
2011-11-14 |
15.215215 |
15.467467 |
15.20971 |
15.34034 |
127420452 |
| GOOGL |
2011-11-15 |
15.335335 |
15.467467 |
15.277778 |
15.429429 |
106932960 |
| GOOGL |
2011-11-16 |
15.317317 |
15.472973 |
15.280531 |
15.302052 |
104235660 |
| GOOGL |
2011-11-17 |
15.266517 |
15.322573 |
14.934434 |
15.036787 |
139592268 |
| GOOGL |
2011-11-18 |
15.065065 |
15.127628 |
14.858609 |
14.886887 |
131376492 |
| GOOGL |
2011-11-21 |
14.708709 |
14.727227 |
14.316567 |
14.538038 |
119931948 |
| GOOGL |
2011-11-22 |
14.514515 |
14.638889 |
14.395395 |
14.514515 |
96115788 |
| GOOGL |
2011-11-23 |
14.398148 |
14.520771 |
14.267017 |
14.267017 |
92938968 |
| GOOGL |
2011-11-25 |
14.143894 |
14.371121 |
14.047297 |
14.089089 |
62433504 |
| GOOGL |
2011-11-28 |
14.498749 |
14.735235 |
14.426927 |
14.719469 |
113042844 |
| GOOGL |
2011-11-29 |
14.711712 |
14.773774 |
14.547798 |
14.587838 |
73198728 |
| GOOGL |
2011-11-30 |
14.963714 |
15.002753 |
14.817067 |
14.99975 |
135744120 |
| GOOGL |
2011-12-01 |
15.015015 |
15.415415 |
14.98999 |
15.35961 |
144679176 |
| GOOGL |
2011-12-02 |
15.441692 |
15.615616 |
15.421922 |
15.524525 |
163264572 |
| GOOGL |
2011-12-05 |
15.706707 |
15.813313 |
15.575576 |
15.656907 |
127772100 |
| GOOGL |
2011-12-06 |
15.59034 |
15.731231 |
15.521522 |
15.60986 |
92966940 |
| GOOGL |
2011-12-07 |
15.557558 |
15.657157 |
15.467968 |
15.60035 |
90201708 |
| GOOGL |
2011-12-08 |
15.541542 |
15.701952 |
15.397898 |
15.416667 |
96427476 |
| GOOGL |
2011-12-09 |
15.465465 |
15.743994 |
15.440691 |
15.701201 |
110537352 |
| GOOGL |
2011-12-12 |
15.562563 |
15.67017 |
15.522773 |
15.6504 |
87268644 |
| GOOGL |
2011-12-13 |
15.734735 |
15.92993 |
15.586837 |
15.656406 |
160966872 |
| GOOGL |
2011-12-14 |
15.561812 |
15.623624 |
15.327578 |
15.467217 |
155991852 |
| GOOGL |
2011-12-15 |
15.578579 |
15.615616 |
15.482733 |
15.504004 |
96247656 |
| GOOGL |
2011-12-16 |
15.623624 |
15.748749 |
15.552302 |
15.664665 |
178193628 |
| GOOGL |
2011-12-19 |
15.715966 |
15.728228 |
15.515516 |
15.561311 |
85654260 |
| GOOGL |
2011-12-20 |
15.715716 |
15.811812 |
15.715465 |
15.775025 |
95432472 |
| GOOGL |
2011-12-21 |
15.766016 |
15.811311 |
15.489489 |
15.661161 |
99816084 |
| GOOGL |
2011-12-22 |
15.714464 |
15.809059 |
15.690941 |
15.758258 |
72819108 |
| GOOGL |
2011-12-23 |
15.815816 |
15.882883 |
15.77978 |
15.844344 |
58089852 |
| GOOGL |
2011-12-27 |
15.817067 |
16.128378 |
15.815816 |
16.022272 |
64191744 |
| GOOGL |
2011-12-28 |
16.084835 |
16.141142 |
15.968468 |
16.008509 |
85002912 |
| GOOGL |
2011-12-29 |
16.053303 |
16.091091 |
15.895896 |
16.076077 |
62952984 |
| GOOGL |
2011-12-30 |
16.066566 |
16.185184 |
16.066566 |
16.163664 |
71220708 |
| GOOGL |
2012-01-03 |
16.33984 |
16.72047 |
16.325577 |
16.651901 |
146912940 |
| GOOGL |
2012-01-04 |
16.642391 |
16.773024 |
16.532032 |
16.723724 |
114445440 |
| GOOGL |
2012-01-05 |
16.56982 |
16.615866 |
16.422173 |
16.491741 |
131184684 |
| GOOGL |
2012-01-06 |
16.495245 |
16.516518 |
16.261011 |
16.266768 |
107608284 |
| GOOGL |
2012-01-09 |
16.178679 |
16.191191 |
15.546296 |
15.577077 |
232671096 |
| GOOGL |
2012-01-10 |
15.75951 |
15.860861 |
15.438188 |
15.594094 |
175648176 |
| GOOGL |
2012-01-11 |
15.603103 |
15.750501 |
15.543544 |
15.664665 |
95904000 |
| GOOGL |
2012-01-12 |
15.796296 |
15.838088 |
15.678178 |
15.756757 |
74932992 |
| GOOGL |
2012-01-13 |
15.672172 |
15.689439 |
15.542042 |
15.64039 |
92199708 |
| GOOGL |
2012-01-17 |
15.815315 |
15.815315 |
15.657658 |
15.73023 |
76295628 |
| GOOGL |
2012-01-18 |
15.681431 |
15.865866 |
15.568569 |
15.838589 |
110357532 |
| GOOGL |
2012-01-19 |
16.040791 |
16.040791 |
15.802302 |
16.005255 |
251959788 |
| GOOGL |
2012-01-20 |
14.778028 |
14.78979 |
14.557057 |
14.664414 |
422628948 |
| GOOGL |
2012-01-23 |
14.664665 |
14.731231 |
14.593594 |
14.652653 |
136379484 |
| GOOGL |
2012-01-24 |
14.672673 |
14.706707 |
14.464464 |
14.537788 |
122109768 |
| GOOGL |
2012-01-25 |
14.452202 |
14.482232 |
14.173674 |
14.251502 |
199308492 |
| GOOGL |
2012-01-26 |
14.313814 |
14.376376 |
14.127878 |
14.216717 |
128918952 |
| GOOGL |
2012-01-27 |
14.283784 |
14.522523 |
14.247497 |
14.514014 |
144555300 |
| GOOGL |
2012-01-30 |
14.465716 |
14.514515 |
14.349349 |
14.456707 |
93126780 |
| GOOGL |
2012-01-31 |
14.58959 |
14.614615 |
14.393143 |
14.517267 |
85610304 |
| GOOGL |
2012-02-01 |
14.638138 |
14.652152 |
14.492993 |
14.535285 |
92735172 |
| GOOGL |
2012-02-02 |
14.636386 |
14.674925 |
14.566567 |
14.642392 |
96491412 |
| GOOGL |
2012-02-03 |
14.781281 |
14.941692 |
14.715966 |
14.923173 |
126613260 |
| GOOGL |
2012-02-06 |
14.89014 |
15.286036 |
14.865115 |
15.242492 |
147036816 |
| GOOGL |
2012-02-07 |
15.193944 |
15.25 |
15.109109 |
15.184434 |
83600316 |
| GOOGL |
2012-02-08 |
15.231231 |
15.299049 |
15.133634 |
15.261512 |
73382544 |
| GOOGL |
2012-02-09 |
15.315816 |
15.377878 |
15.24024 |
15.301802 |
90497412 |
| GOOGL |
2012-02-10 |
15.212212 |
15.218468 |
15.115115 |
15.162913 |
92914992 |
| GOOGL |
2012-02-13 |
15.277778 |
15.361361 |
15.265766 |
15.32032 |
72579348 |
| GOOGL |
2012-02-14 |
15.303804 |
15.315315 |
15.134134 |
15.259259 |
72075852 |
| GOOGL |
2012-02-15 |
15.338589 |
15.338589 |
15.079079 |
15.154154 |
96938964 |
| GOOGL |
2012-02-16 |
15.085586 |
15.235485 |
14.958208 |
15.178178 |
101134764 |
| GOOGL |
2012-02-17 |
15.139389 |
15.205956 |
15.075075 |
15.131131 |
97866036 |
| GOOGL |
2012-02-21 |
15.111862 |
15.462462 |
15.087087 |
15.365365 |
99132768 |
| GOOGL |
2012-02-22 |
15.314314 |
15.434935 |
15.182933 |
15.213714 |
78601320 |
| GOOGL |
2012-02-23 |
15.19019 |
15.213714 |
15.023774 |
15.167918 |
82117800 |
| GOOGL |
2012-02-24 |
15.198949 |
15.306557 |
15.152903 |
15.262763 |
77346576 |
| GOOGL |
2012-02-27 |
15.17993 |
15.324324 |
15.141642 |
15.247998 |
72483444 |
| GOOGL |
2012-02-28 |
15.265265 |
15.50976 |
15.207207 |
15.475225 |
113790096 |
| GOOGL |
2012-02-29 |
15.48048 |
15.655656 |
15.402903 |
15.471722 |
125350524 |
| GOOGL |
2012-03-01 |
15.572072 |
15.658158 |
15.469219 |
15.575576 |
89418492 |
| GOOGL |
2012-03-02 |
15.565566 |
15.615616 |
15.523524 |
15.546797 |
62869068 |
| GOOGL |
2012-03-05 |
15.526276 |
15.577828 |
15.2998 |
15.371622 |
63668268 |
| GOOGL |
2012-03-06 |
15.216466 |
15.235485 |
14.860861 |
15.139139 |
126849024 |
| GOOGL |
2012-03-07 |
15.241491 |
15.295045 |
15.161662 |
15.185185 |
50529420 |
| GOOGL |
2012-03-08 |
15.266266 |
15.302803 |
15.173924 |
15.193694 |
53766180 |
| GOOGL |
2012-03-09 |
15.213964 |
15.312813 |
15.015015 |
15.021271 |
106717176 |
| GOOGL |
2012-03-12 |
15.015015 |
15.19019 |
14.996496 |
15.143894 |
66693240 |
| GOOGL |
2012-03-13 |
15.233984 |
15.461712 |
15.153904 |
15.45996 |
89742168 |
| GOOGL |
2012-03-14 |
15.39039 |
15.585085 |
15.351852 |
15.415165 |
117358524 |
| GOOGL |
2012-03-15 |
15.43043 |
15.603103 |
15.386136 |
15.543794 |
97306596 |
| GOOGL |
2012-03-16 |
15.537788 |
15.663413 |
15.516767 |
15.641642 |
121897980 |
| GOOGL |
2012-03-19 |
15.593594 |
15.947698 |
15.546547 |
15.865365 |
86825088 |
| GOOGL |
2012-03-20 |
15.788789 |
15.917417 |
15.697447 |
15.853103 |
61558380 |
| GOOGL |
2012-03-21 |
15.881131 |
16.200951 |
15.828579 |
16.015516 |
98685216 |
| GOOGL |
2012-03-22 |
15.978478 |
16.236237 |
15.790791 |
16.167418 |
96311592 |
| GOOGL |
2012-03-23 |
16.181181 |
16.228729 |
16.03854 |
16.080832 |
77530392 |
| GOOGL |
2012-03-26 |
16.141142 |
16.253504 |
16.004505 |
16.249498 |
72695232 |
| GOOGL |
2012-03-27 |
16.191942 |
16.353853 |
16.136135 |
16.191692 |
80207712 |
| GOOGL |
2012-03-28 |
16.317066 |
16.481232 |
16.293293 |
16.41041 |
101454444 |
| GOOGL |
2012-03-29 |
16.352352 |
16.431181 |
16.123625 |
16.226477 |
76895028 |
| GOOGL |
2012-03-30 |
16.310061 |
16.353603 |
16.04104 |
16.047047 |
92335572 |
| GOOGL |
2012-04-02 |
16.035286 |
16.203705 |
15.886887 |
16.18919 |
91276632 |
| GOOGL |
2012-04-03 |
16.151402 |
16.214966 |
15.981982 |
16.081581 |
81714204 |
| GOOGL |
2012-04-04 |
15.977227 |
15.990991 |
15.793293 |
15.894645 |
65038896 |
| GOOGL |
2012-04-05 |
15.821822 |
15.926677 |
15.72998 |
15.823824 |
92655252 |
| GOOGL |
2012-04-09 |
15.727728 |
15.899149 |
15.647898 |
15.786787 |
87220692 |
| GOOGL |
2012-04-10 |
15.853854 |
15.878378 |
15.629379 |
15.687187 |
99180720 |
| GOOGL |
2012-04-11 |
15.865115 |
15.915916 |
15.798298 |
15.914915 |
87872040 |
| GOOGL |
2012-04-12 |
16.074825 |
16.344845 |
16.022524 |
16.291542 |
230033736 |
| GOOGL |
2012-04-13 |
16.204954 |
16.240992 |
15.604104 |
15.630631 |
326045628 |
| GOOGL |
2012-04-16 |
15.590591 |
15.610861 |
15.056557 |
15.166917 |
227456316 |
| GOOGL |
2012-04-17 |
15.229229 |
15.457708 |
15.19044 |
15.254505 |
120835044 |
| GOOGL |
2012-04-18 |
15.216466 |
15.335335 |
15.085335 |
15.201451 |
106673220 |
| GOOGL |
2012-04-19 |
15.157407 |
15.421922 |
14.98999 |
14.997497 |
131652216 |
| GOOGL |
2012-04-20 |
15.121371 |
15.236486 |
14.910661 |
14.916416 |
122213664 |
| GOOGL |
2012-04-23 |
14.837337 |
14.976226 |
14.76977 |
14.954955 |
87824088 |
| GOOGL |
2012-04-24 |
14.970971 |
15.180931 |
14.947948 |
15.046797 |
77086836 |
| GOOGL |
2012-04-25 |
15.115115 |
15.299049 |
15.087087 |
15.258258 |
72771156 |
| GOOGL |
2012-04-26 |
15.288038 |
15.465465 |
15.257758 |
15.402152 |
83616300 |
| GOOGL |
2012-04-27 |
15.390891 |
15.433934 |
15.28028 |
15.38989 |
65390544 |
| GOOGL |
2012-04-30 |
15.34009 |
15.417417 |
15.03028 |
15.136386 |
96195708 |
| GOOGL |
2012-05-01 |
15.10986 |
15.305305 |
15.01977 |
15.125876 |
80011908 |
| GOOGL |
2012-05-02 |
15.045045 |
15.217968 |
15.03028 |
15.196697 |
64395540 |
| GOOGL |
2012-05-03 |
15.255756 |
15.386136 |
15.238989 |
15.290791 |
74645280 |
| GOOGL |
2012-05-04 |
15.163163 |
15.212462 |
14.935185 |
14.939189 |
88207704 |
| GOOGL |
2012-05-07 |
14.88989 |
15.27953 |
14.88989 |
15.203954 |
79700220 |
| GOOGL |
2012-05-08 |
15.153403 |
15.437938 |
15.032533 |
15.335085 |
106984908 |
| GOOGL |
2012-05-09 |
15.185686 |
15.424925 |
15.06031 |
15.243994 |
93058848 |
| GOOGL |
2012-05-10 |
15.339339 |
15.42017 |
15.271021 |
15.356857 |
61374564 |
| GOOGL |
2012-05-11 |
15.274024 |
15.379129 |
15.134384 |
15.145896 |
83892024 |
| GOOGL |
2012-05-14 |
15.034535 |
15.227728 |
15.02953 |
15.115115 |
72903024 |
| GOOGL |
2012-05-15 |
15.148899 |
15.39039 |
15.108859 |
15.293043 |
83999916 |
| GOOGL |
2012-05-16 |
15.464464 |
15.768268 |
15.413914 |
15.738989 |
193210596 |
| GOOGL |
2012-05-17 |
15.861612 |
15.962212 |
15.546296 |
15.591842 |
134017848 |
| GOOGL |
2012-05-18 |
15.643143 |
15.826326 |
14.932432 |
15.025025 |
238701060 |
| GOOGL |
2012-05-21 |
15.027778 |
15.407658 |
15.015015 |
15.368118 |
122892984 |
| GOOGL |
2012-05-22 |
15.351351 |
15.360611 |
14.914915 |
15.035035 |
121953924 |
| GOOGL |
2012-05-23 |
15.056306 |
15.255255 |
14.942943 |
15.251752 |
126996876 |
| GOOGL |
2012-05-24 |
15.244244 |
15.313313 |
14.986737 |
15.106607 |
75576348 |
| GOOGL |
2012-05-25 |
15.04004 |
15.058308 |
14.721722 |
14.803053 |
143132724 |
| GOOGL |
2012-05-29 |
14.91016 |
14.993243 |
14.722723 |
14.873373 |
104123772 |
| GOOGL |
2012-05-30 |
14.718719 |
14.812312 |
14.602853 |
14.72047 |
76191732 |
| GOOGL |
2012-05-31 |
14.732733 |
14.764765 |
14.489489 |
14.536036 |
118613268 |
| GOOGL |
2012-06-01 |
14.309059 |
14.330581 |
14.222973 |
14.288789 |
122193684 |
| GOOGL |
2012-06-04 |
14.26977 |
14.526777 |
14.264515 |
14.479229 |
97210692 |
| GOOGL |
2012-06-05 |
14.400651 |
14.467718 |
14.175926 |
14.274525 |
93502404 |
| GOOGL |
2012-06-06 |
14.426426 |
14.563814 |
14.354605 |
14.528779 |
83748168 |
| GOOGL |
2012-06-07 |
14.704705 |
14.711962 |
14.445696 |
14.47022 |
70269660 |
| GOOGL |
2012-06-08 |
14.410661 |
14.53954 |
14.378879 |
14.525776 |
56359584 |
| GOOGL |
2012-06-11 |
14.61987 |
14.647648 |
14.181431 |
14.226727 |
106337556 |
| GOOGL |
2012-06-12 |
14.258509 |
14.271772 |
13.978478 |
14.141642 |
128839032 |
| GOOGL |
2012-06-13 |
14.057057 |
14.189189 |
13.980981 |
14.041291 |
78089832 |
| GOOGL |
2012-06-14 |
14.046547 |
14.140891 |
13.926927 |
13.99024 |
93702204 |
| GOOGL |
2012-06-15 |
14.022523 |
14.127127 |
13.941191 |
14.126877 |
119927952 |
| GOOGL |
2012-06-18 |
14.07958 |
14.36962 |
13.995245 |
14.285536 |
99776124 |
| GOOGL |
2012-06-19 |
14.354104 |
14.621622 |
14.342342 |
14.552803 |
82964952 |
| GOOGL |
2012-06-20 |
14.50976 |
14.514515 |
14.352102 |
14.452202 |
93774132 |
| GOOGL |
2012-06-21 |
14.510511 |
14.510511 |
14.107357 |
14.144394 |
80371548 |
| GOOGL |
2012-06-22 |
14.214214 |
14.301301 |
14.15966 |
14.301301 |
89026884 |
| GOOGL |
2012-06-25 |
14.197447 |
14.216466 |
13.947698 |
14.031532 |
63200736 |
| GOOGL |
2012-06-26 |
14.083083 |
14.179179 |
14.001001 |
14.131131 |
53953992 |
| GOOGL |
2012-06-27 |
14.206707 |
14.364114 |
14.164665 |
14.246747 |
67624308 |
| GOOGL |
2012-06-28 |
14.161662 |
14.16992 |
13.944194 |
14.121872 |
76759164 |
| GOOGL |
2012-06-29 |
14.388388 |
14.517768 |
14.319319 |
14.516266 |
100679220 |
| GOOGL |
2012-07-02 |
14.56006 |
14.58959 |
14.426927 |
14.526276 |
66153780 |
| GOOGL |
2012-07-03 |
14.514765 |
14.724975 |
14.464464 |
14.71046 |
47532420 |
| GOOGL |
2012-07-05 |
14.733734 |
15.016517 |
14.728228 |
14.912913 |
93742164 |
| GOOGL |
2012-07-06 |
14.826076 |
14.852853 |
14.585085 |
14.664164 |
86385528 |
| GOOGL |
2012-07-09 |
14.638388 |
14.72973 |
14.545796 |
14.664915 |
68535396 |
| GOOGL |
2012-07-10 |
14.76952 |
14.825576 |
14.482983 |
14.557057 |
76847076 |
| GOOGL |
2012-07-11 |
14.421922 |
14.460711 |
14.137638 |
14.294044 |
139832028 |
| GOOGL |
2012-07-12 |
14.192192 |
14.312563 |
14.066316 |
14.276276 |
92299608 |
| GOOGL |
2012-07-13 |
14.318068 |
14.493243 |
14.227978 |
14.427427 |
78960960 |
| GOOGL |
2012-07-16 |
14.423674 |
14.494244 |
14.308809 |
14.387387 |
58445496 |
| GOOGL |
2012-07-17 |
14.475225 |
14.531281 |
14.224224 |
14.432683 |
67136796 |
| GOOGL |
2012-07-18 |
14.438939 |
14.606857 |
14.417668 |
14.533534 |
61866072 |
| GOOGL |
2012-07-19 |
14.668168 |
14.976977 |
14.664665 |
14.841341 |
186801012 |
| GOOGL |
2012-07-20 |
15.234234 |
15.338839 |
14.969469 |
15.285786 |
258289452 |
| GOOGL |
2012-07-23 |
15.027027 |
15.474224 |
14.971221 |
15.403153 |
142325532 |
| GOOGL |
2012-07-24 |
15.39039 |
15.463714 |
15.123624 |
15.204454 |
80295624 |
| GOOGL |
2012-07-25 |
15.223223 |
15.34985 |
15.149399 |
15.214965 |
72847080 |
| GOOGL |
2012-07-26 |
15.39039 |
15.437187 |
15.266016 |
15.349349 |
67340592 |
| GOOGL |
2012-07-27 |
15.487738 |
15.890891 |
15.452953 |
15.88989 |
141846012 |
| GOOGL |
2012-07-30 |
15.917167 |
16.081081 |
15.753253 |
15.823323 |
87380532 |
| GOOGL |
2012-07-31 |
15.722222 |
15.928428 |
15.721221 |
15.84009 |
74549376 |
| GOOGL |
2012-08-01 |
15.948448 |
16.003754 |
15.8003 |
15.832833 |
73710216 |
| GOOGL |
2012-08-02 |
15.653403 |
15.966717 |
15.600851 |
15.734484 |
79028892 |
| GOOGL |
2012-08-03 |
16.016016 |
16.10911 |
15.919419 |
16.049299 |
75808116 |
| GOOGL |
2012-08-06 |
16.006256 |
16.250751 |
15.996496 |
16.086588 |
71224704 |
| GOOGL |
2012-08-07 |
16.06081 |
16.122623 |
15.927678 |
16.02953 |
79192728 |
| GOOGL |
2012-08-08 |
15.992242 |
16.162912 |
15.978478 |
16.071821 |
52835112 |
| GOOGL |
2012-08-09 |
16.12888 |
16.175425 |
16.054054 |
16.074825 |
42769188 |
| GOOGL |
2012-08-10 |
15.980731 |
16.072071 |
15.919169 |
16.066067 |
57326616 |
| GOOGL |
2012-08-13 |
16.201702 |
16.520269 |
16.183184 |
16.516768 |
130585284 |
| GOOGL |
2012-08-14 |
16.497747 |
16.838087 |
16.491491 |
16.733232 |
146321532 |
| GOOGL |
2012-08-15 |
16.773773 |
16.873123 |
16.61912 |
16.705206 |
96331572 |
| GOOGL |
2012-08-16 |
16.704454 |
16.882883 |
16.693693 |
16.838589 |
68639292 |
| GOOGL |
2012-08-17 |
16.869869 |
16.948198 |
16.809309 |
16.945444 |
87020892 |
| GOOGL |
2012-08-20 |
16.904404 |
16.988739 |
16.833332 |
16.905405 |
70253676 |
| GOOGL |
2012-08-21 |
16.844595 |
16.966967 |
16.570822 |
16.754505 |
88799112 |
| GOOGL |
2012-08-22 |
16.7012 |
17.032032 |
16.684183 |
16.946445 |
76291632 |
| GOOGL |
2012-08-23 |
16.873625 |
17.02903 |
16.791792 |
16.936937 |
71296632 |
| GOOGL |
2012-08-24 |
16.906906 |
17.028278 |
16.86887 |
16.982733 |
57006936 |
| GOOGL |
2012-08-27 |
16.591341 |
16.816816 |
16.497498 |
16.747248 |
104443452 |
| GOOGL |
2012-08-28 |
16.641642 |
16.957457 |
16.635136 |
16.948198 |
82261656 |
| GOOGL |
2012-08-29 |
16.9512 |
17.241993 |
16.920671 |
17.217466 |
119492388 |
| GOOGL |
2012-08-30 |
17.123123 |
17.201952 |
17.021523 |
17.059059 |
65010924 |
| GOOGL |
2012-08-31 |
17.117117 |
17.231731 |
17.018019 |
17.144394 |
84998916 |
| GOOGL |
2012-09-04 |
17.13088 |
17.142141 |
16.854355 |
17.043043 |
75508416 |
| GOOGL |
2012-09-05 |
17.017017 |
17.17968 |
16.995495 |
17.035034 |
68259672 |
| GOOGL |
2012-09-06 |
17.166166 |
17.514765 |
17.135386 |
17.502502 |
121618260 |
| GOOGL |
2012-09-07 |
17.517517 |
17.824074 |
17.459209 |
17.671421 |
129190680 |
| GOOGL |
2012-09-10 |
17.761763 |
17.838087 |
17.477226 |
17.536787 |
102297600 |
| GOOGL |
2012-09-11 |
17.466467 |
17.533785 |
17.292292 |
17.322071 |
74877048 |
| GOOGL |
2012-09-12 |
17.252502 |
17.390141 |
17.03904 |
17.289289 |
105586308 |
| GOOGL |
2012-09-13 |
17.344595 |
17.742743 |
17.280781 |
17.668669 |
106253640 |
| GOOGL |
2012-09-14 |
17.757757 |
17.842842 |
17.692944 |
17.75976 |
104635260 |
| GOOGL |
2012-09-17 |
17.72047 |
17.83984 |
17.642643 |
17.767267 |
60271668 |
| GOOGL |
2012-09-18 |
17.712212 |
17.984484 |
17.687187 |
17.974976 |
82589328 |
| GOOGL |
2012-09-19 |
17.955456 |
18.232231 |
17.928179 |
18.205706 |
123808068 |
| GOOGL |
2012-09-20 |
18.129881 |
18.302803 |
18.04855 |
18.221222 |
116179704 |
| GOOGL |
2012-09-21 |
18.323574 |
18.391392 |
18.271271 |
18.368118 |
254109636 |
| GOOGL |
2012-09-24 |
18.293293 |
18.76977 |
18.274525 |
18.753254 |
142409448 |
| GOOGL |
2012-09-25 |
18.845095 |
19.141392 |
18.710211 |
18.747747 |
242097660 |
| GOOGL |
2012-09-26 |
18.765015 |
19.050051 |
18.543545 |
18.855354 |
226689084 |
| GOOGL |
2012-09-27 |
19.017769 |
19.09009 |
18.810061 |
18.931431 |
157086756 |
| GOOGL |
2012-09-28 |
18.872623 |
19.001501 |
18.797548 |
18.88138 |
111228660 |
| GOOGL |
2012-10-01 |
18.995245 |
19.144144 |
18.924173 |
19.063564 |
126593280 |
| GOOGL |
2012-10-02 |
19.149149 |
19.168919 |
18.775526 |
18.943693 |
111496392 |
| GOOGL |
2012-10-03 |
18.911913 |
19.117117 |
18.823824 |
19.081581 |
88243668 |
| GOOGL |
2012-10-04 |
19.087837 |
19.266518 |
19.004004 |
19.22047 |
98069832 |
| GOOGL |
2012-10-05 |
19.287037 |
19.37888 |
19.144394 |
19.210461 |
109326564 |
| GOOGL |
2012-10-08 |
19.044044 |
19.108608 |
18.872623 |
18.964966 |
78265656 |
| GOOGL |
2012-10-09 |
19.010761 |
19.052052 |
18.581833 |
18.620871 |
120007872 |
| GOOGL |
2012-10-10 |
18.565065 |
18.706957 |
18.475725 |
18.632633 |
81514404 |
| GOOGL |
2012-10-11 |
18.841341 |
18.981482 |
18.776026 |
18.805805 |
95260644 |
| GOOGL |
2012-10-12 |
18.815065 |
18.89064 |
18.62112 |
18.637386 |
96071832 |
| GOOGL |
2012-10-15 |
18.567066 |
18.614365 |
18.285786 |
18.543043 |
120643236 |
| GOOGL |
2012-10-16 |
18.521772 |
18.693443 |
18.42993 |
18.636135 |
82245672 |
| GOOGL |
2012-10-17 |
18.617367 |
18.927427 |
18.525024 |
18.906157 |
91624284 |
| GOOGL |
2012-10-18 |
18.907408 |
19.004505 |
16.916918 |
17.392391 |
497198304 |
| GOOGL |
2012-10-19 |
17.657158 |
17.685184 |
16.816816 |
17.061811 |
458828712 |
| GOOGL |
2012-10-22 |
17.042292 |
17.132883 |
16.759258 |
16.983734 |
162061776 |
| GOOGL |
2012-10-23 |
16.817066 |
17.200451 |
16.816816 |
17.025776 |
116547336 |
| GOOGL |
2012-10-24 |
17.187187 |
17.192192 |
16.898649 |
16.94945 |
99760140 |
| GOOGL |
2012-10-25 |
17.017017 |
17.067066 |
16.854605 |
16.96096 |
95947956 |
| GOOGL |
2012-10-26 |
16.929428 |
17.092842 |
16.796797 |
16.895645 |
77953968 |
| GOOGL |
2012-10-31 |
17.013514 |
17.042042 |
16.891891 |
17.024525 |
61418520 |
| GOOGL |
2012-11-01 |
17.004505 |
17.289789 |
16.984985 |
17.206957 |
81921996 |
| GOOGL |
2012-11-02 |
17.387136 |
17.406157 |
17.20145 |
17.215216 |
92883024 |
| GOOGL |
2012-11-05 |
17.129629 |
17.188688 |
16.905907 |
17.091091 |
65370564 |
| GOOGL |
2012-11-06 |
17.154154 |
17.17968 |
16.955706 |
17.060061 |
63248688 |
| GOOGL |
2012-11-07 |
16.891891 |
16.972723 |
16.678928 |
16.694695 |
89202708 |
| GOOGL |
2012-11-08 |
16.771772 |
16.804054 |
16.297047 |
16.323574 |
103776120 |
| GOOGL |
2012-11-09 |
16.382633 |
16.725225 |
16.273773 |
16.592342 |
124439436 |
| GOOGL |
2012-11-12 |
16.610359 |
16.761763 |
16.538288 |
16.664164 |
56179764 |
| GOOGL |
2012-11-13 |
16.591593 |
16.706707 |
16.472221 |
16.492743 |
63704232 |
| GOOGL |
2012-11-14 |
16.533033 |
16.571072 |
16.278778 |
16.33008 |
66669264 |
| GOOGL |
2012-11-15 |
16.266266 |
16.516518 |
16.113613 |
16.197699 |
73882044 |
| GOOGL |
2012-11-16 |
16.165916 |
16.341843 |
15.915916 |
16.195696 |
137390472 |
| GOOGL |
2012-11-19 |
16.408909 |
16.73974 |
16.404655 |
16.721972 |
94633272 |
| GOOGL |
2012-11-20 |
16.754505 |
16.966967 |
16.63088 |
16.766016 |
83464452 |
| GOOGL |
2012-11-21 |
16.741491 |
16.761763 |
16.526527 |
16.663412 |
84403512 |
| GOOGL |
2012-11-23 |
16.766016 |
16.766768 |
16.669168 |
16.715965 |
36863100 |
| GOOGL |
2012-11-26 |
16.677677 |
16.691692 |
16.491993 |
16.545296 |
88095816 |
| GOOGL |
2012-11-27 |
16.520771 |
16.891891 |
16.466467 |
16.784534 |
100247652 |
| GOOGL |
2012-11-28 |
16.716967 |
17.139891 |
16.613865 |
17.108858 |
121558320 |
| GOOGL |
2012-11-29 |
17.211712 |
17.364864 |
17.067066 |
17.314566 |
110948940 |
| GOOGL |
2012-11-30 |
17.300051 |
17.497997 |
17.159409 |
17.476727 |
126417456 |
| GOOGL |
2012-12-03 |
17.573574 |
17.664915 |
17.370119 |
17.398649 |
87612300 |
| GOOGL |
2012-12-04 |
17.392391 |
17.405155 |
17.15966 |
17.293043 |
79588332 |
| GOOGL |
2012-12-05 |
17.321072 |
17.379881 |
17.075325 |
17.212713 |
74421504 |
| GOOGL |
2012-12-06 |
17.206957 |
17.407658 |
17.129881 |
17.295546 |
58433508 |
| GOOGL |
2012-12-07 |
17.392391 |
17.43944 |
17.077578 |
17.122372 |
76695228 |
| GOOGL |
2012-12-10 |
17.151901 |
17.308559 |
17.111862 |
17.152653 |
54613332 |
| GOOGL |
2012-12-11 |
17.267267 |
17.565565 |
17.210211 |
17.43944 |
107396496 |
| GOOGL |
2012-12-12 |
17.498247 |
17.605354 |
17.354355 |
17.456455 |
96942960 |
| GOOGL |
2012-12-13 |
17.915916 |
17.92968 |
17.506256 |
17.585085 |
137658204 |
| GOOGL |
2012-12-14 |
17.496746 |
17.713213 |
17.478228 |
17.566566 |
85118796 |
| GOOGL |
2012-12-17 |
17.655155 |
18.066067 |
17.618118 |
18.037539 |
121294584 |
| GOOGL |
2012-12-18 |
17.932934 |
18.245747 |
17.894144 |
18.044794 |
120075804 |
| GOOGL |
2012-12-19 |
18.035786 |
18.093094 |
17.934935 |
18.020771 |
76667256 |
| GOOGL |
2012-12-20 |
18.0996 |
18.134384 |
17.942192 |
18.077078 |
66213720 |
| GOOGL |
2012-12-21 |
17.867117 |
17.988487 |
17.780781 |
17.908659 |
140898960 |
| GOOGL |
2012-12-24 |
17.88063 |
17.897396 |
17.704454 |
17.755255 |
33602364 |
| GOOGL |
2012-12-26 |
17.719469 |
17.83984 |
17.577827 |
17.739489 |
47248704 |
| GOOGL |
2012-12-27 |
17.696196 |
17.738739 |
17.482733 |
17.674925 |
65830104 |
| GOOGL |
2012-12-28 |
17.559811 |
17.690439 |
17.517769 |
17.517769 |
56023920 |
| GOOGL |
2012-12-31 |
17.517517 |
17.782032 |
17.417418 |
17.702202 |
79816104 |
| GOOGL |
2013-01-02 |
18.003504 |
18.193193 |
17.931683 |
18.099348 |
101550348 |
| GOOGL |
2013-01-03 |
18.141392 |
18.316566 |
18.036036 |
18.109859 |
92635272 |
| GOOGL |
2013-01-04 |
18.251753 |
18.555305 |
18.210211 |
18.467718 |
110429460 |
| GOOGL |
2013-01-07 |
18.404655 |
18.503002 |
18.282784 |
18.387136 |
66161772 |
| GOOGL |
2013-01-08 |
18.406906 |
18.425926 |
18.12888 |
18.350851 |
66976956 |
| GOOGL |
2013-01-09 |
18.325075 |
18.477226 |
18.233232 |
18.471472 |
80907012 |
| GOOGL |
2013-01-10 |
18.589338 |
18.643644 |
18.355856 |
18.555555 |
73354572 |
| GOOGL |
2013-01-11 |
18.568569 |
18.579329 |
18.425926 |
18.518269 |
51356592 |
| GOOGL |
2013-01-14 |
18.443443 |
18.573574 |
18.076826 |
18.099348 |
114441444 |
| GOOGL |
2013-01-15 |
18.001251 |
18.393393 |
17.82032 |
18.141392 |
156950892 |
| GOOGL |
2013-01-16 |
18.078077 |
18.126627 |
17.85961 |
17.897648 |
80855064 |
| GOOGL |
2013-01-17 |
17.960711 |
18.009008 |
17.793293 |
17.8008 |
88371540 |
| GOOGL |
2013-01-18 |
17.776777 |
17.837088 |
17.5508 |
17.630381 |
128942928 |
| GOOGL |
2013-01-22 |
17.634134 |
17.651152 |
17.405405 |
17.589338 |
151544304 |
| GOOGL |
2013-01-23 |
18.418167 |
18.743744 |
18.413162 |
18.556055 |
236127636 |
| GOOGL |
2013-01-24 |
18.549549 |
18.93969 |
18.531281 |
18.874125 |
135172692 |
| GOOGL |
2013-01-25 |
18.788038 |
18.980982 |
18.775024 |
18.860611 |
88946964 |
| GOOGL |
2013-01-28 |
18.812813 |
18.908909 |
18.715965 |
18.787037 |
65018916 |
| GOOGL |
2013-01-29 |
18.687437 |
18.942694 |
18.682182 |
18.860861 |
69814116 |
| GOOGL |
2013-01-30 |
18.862362 |
19.042793 |
18.841593 |
18.864614 |
69250680 |
| GOOGL |
2013-01-31 |
18.781532 |
18.959459 |
18.775024 |
18.911161 |
65302632 |
| GOOGL |
2013-02-01 |
18.973974 |
19.434435 |
18.971472 |
19.409409 |
149694156 |
| GOOGL |
2013-02-04 |
19.21146 |
19.281031 |
18.975725 |
18.994493 |
121498380 |
| GOOGL |
2013-02-05 |
19.047297 |
19.297047 |
19.005756 |
19.162663 |
74753172 |
| GOOGL |
2013-02-06 |
18.995747 |
19.343344 |
18.981482 |
19.273523 |
83040876 |
| GOOGL |
2013-02-07 |
19.261763 |
19.48974 |
19.156656 |
19.368118 |
113494392 |
| GOOGL |
2013-02-08 |
19.522774 |
19.686436 |
19.508509 |
19.653904 |
120683196 |
| GOOGL |
2013-02-11 |
19.479479 |
19.594595 |
19.363113 |
19.58008 |
86625288 |
| GOOGL |
2013-02-12 |
19.563313 |
19.717216 |
19.503754 |
19.537037 |
74285640 |
| GOOGL |
2013-02-13 |
19.522774 |
19.653402 |
19.518768 |
19.591091 |
47880072 |
| GOOGL |
2013-02-14 |
19.512762 |
19.738237 |
19.463715 |
19.715216 |
69342588 |
| GOOGL |
2013-02-15 |
19.704704 |
19.851351 |
19.696445 |
19.842093 |
109082808 |
| GOOGL |
2013-02-19 |
19.91967 |
20.195194 |
19.901901 |
20.191441 |
117154728 |
| GOOGL |
2013-02-20 |
20.152653 |
20.244493 |
19.814566 |
19.831331 |
110457432 |
| GOOGL |
2013-02-21 |
19.969971 |
20.156406 |
19.800301 |
19.908157 |
140115744 |
| GOOGL |
2013-02-22 |
20.001501 |
20.0513 |
19.864864 |
20.012762 |
82073844 |
| GOOGL |
2013-02-25 |
20.077578 |
20.23048 |
19.782032 |
19.78904 |
92063844 |
| GOOGL |
2013-02-26 |
19.894896 |
19.918669 |
19.629629 |
19.773024 |
88011900 |
| GOOGL |
2013-02-27 |
19.889891 |
20.138889 |
19.797548 |
20.014515 |
80962956 |
| GOOGL |
2013-02-28 |
20.047548 |
20.194944 |
20.045795 |
20.050051 |
90541368 |
| GOOGL |
2013-03-01 |
19.964966 |
20.1987 |
19.923674 |
20.174925 |
86928984 |
| GOOGL |
2013-03-04 |
20.152653 |
20.591593 |
20.145145 |
20.558058 |
110912976 |
| GOOGL |
2013-03-05 |
20.743994 |
21.024775 |
20.743242 |
20.985987 |
161602236 |
| GOOGL |
2013-03-06 |
21.046797 |
21.12112 |
20.740992 |
20.805305 |
114805080 |
| GOOGL |
2013-03-07 |
20.872372 |
20.936436 |
20.76026 |
20.835836 |
82025892 |
| GOOGL |
2013-03-08 |
20.883383 |
20.893894 |
20.646896 |
20.808809 |
116359524 |
| GOOGL |
2013-03-11 |
20.813063 |
21.013514 |
20.808308 |
20.891392 |
63724212 |
| GOOGL |
2013-03-12 |
20.78854 |
20.818068 |
20.612362 |
20.71096 |
80251668 |
| GOOGL |
2013-03-13 |
20.718218 |
20.788038 |
20.578327 |
20.653402 |
65586348 |
| GOOGL |
2013-03-14 |
20.695444 |
20.695444 |
20.455206 |
20.559059 |
65981952 |
| GOOGL |
2013-03-15 |
20.482983 |
20.528028 |
20.353853 |
20.377878 |
123864012 |
| GOOGL |
2013-03-18 |
20.145145 |
20.339338 |
20.056807 |
20.214966 |
73458468 |
| GOOGL |
2013-03-19 |
20.3013 |
20.501753 |
20.181431 |
20.303303 |
83844072 |
| GOOGL |
2013-03-20 |
20.441191 |
20.458208 |
20.306307 |
20.388138 |
58493448 |
| GOOGL |
2013-03-21 |
20.302553 |
20.443443 |
20.266518 |
20.301802 |
59044896 |
| GOOGL |
2013-03-22 |
20.388889 |
20.401402 |
20.261261 |
20.278028 |
59468472 |
| GOOGL |
2013-03-25 |
20.330582 |
20.501251 |
20.190691 |
20.261261 |
68411520 |
| GOOGL |
2013-03-26 |
20.357859 |
20.370371 |
20.214966 |
20.330832 |
47628324 |
| GOOGL |
2013-03-27 |
20.187187 |
20.195194 |
20.053303 |
20.086588 |
86441472 |
| GOOGL |
2013-03-28 |
20.119869 |
20.154404 |
19.852352 |
19.874624 |
91420488 |
| GOOGL |
2013-04-01 |
19.895145 |
20.076326 |
19.851101 |
20.049801 |
72219708 |
| GOOGL |
2013-04-02 |
20.133635 |
20.391142 |
20.120119 |
20.346346 |
81578340 |
| GOOGL |
2013-04-03 |
20.356857 |
20.375376 |
20.036787 |
20.175175 |
69470460 |
| GOOGL |
2013-04-04 |
20.126375 |
20.163914 |
19.802301 |
19.896646 |
97806096 |
| GOOGL |
2013-04-05 |
19.671171 |
19.694445 |
19.429428 |
19.595846 |
137218644 |
| GOOGL |
2013-04-08 |
19.488237 |
19.508259 |
19.229229 |
19.39064 |
113170716 |
| GOOGL |
2013-04-09 |
19.406906 |
19.613363 |
19.347097 |
19.460711 |
86205708 |
| GOOGL |
2013-04-10 |
19.592592 |
19.828579 |
19.419418 |
19.774275 |
79064856 |
| GOOGL |
2013-04-11 |
19.841843 |
19.847347 |
19.62112 |
19.77953 |
81066852 |
| GOOGL |
2013-04-12 |
19.819571 |
19.822323 |
19.592842 |
19.771021 |
65402532 |
| GOOGL |
2013-04-15 |
19.668419 |
19.944944 |
19.444944 |
19.567818 |
98025876 |
| GOOGL |
2013-04-16 |
19.684435 |
19.91992 |
19.617619 |
19.854103 |
69610320 |
| GOOGL |
2013-04-17 |
19.688438 |
19.790791 |
19.471972 |
19.583584 |
81398520 |
| GOOGL |
2013-04-18 |
19.653402 |
19.664665 |
19.05055 |
19.166918 |
132767100 |
| GOOGL |
2013-04-19 |
19.248247 |
20.106106 |
19.175676 |
20.016768 |
231895872 |
| GOOGL |
2013-04-22 |
20.035034 |
20.11912 |
19.394394 |
20.022774 |
115220664 |
| GOOGL |
2013-04-23 |
20.045046 |
20.407907 |
20.02903 |
20.217718 |
91600308 |
| GOOGL |
2013-04-24 |
20.222973 |
20.47047 |
20.220221 |
20.356607 |
73090836 |
| GOOGL |
2013-04-25 |
20.426678 |
20.432182 |
20.21096 |
20.247747 |
79608312 |
| GOOGL |
2013-04-26 |
20.210211 |
20.213715 |
19.934435 |
20.055555 |
99408492 |
| GOOGL |
2013-04-29 |
20.101351 |
20.588087 |
20.095095 |
20.496998 |
91939968 |
| GOOGL |
2013-04-30 |
20.495495 |
20.711712 |
20.462461 |
20.634886 |
92175732 |
| GOOGL |
2013-05-01 |
20.602102 |
20.638639 |
20.429428 |
20.531281 |
58141800 |
| GOOGL |
2013-05-02 |
20.523024 |
20.884636 |
20.496746 |
20.761011 |
80651268 |
| GOOGL |
2013-05-03 |
20.944944 |
21.191191 |
20.920921 |
21.164164 |
100403496 |
| GOOGL |
2013-05-06 |
21.227728 |
21.567818 |
21.227728 |
21.56031 |
85566348 |
| GOOGL |
2013-05-07 |
21.596848 |
21.618368 |
21.288038 |
21.452202 |
78281640 |
| GOOGL |
2013-05-08 |
21.446445 |
21.86887 |
21.344093 |
21.862614 |
98633268 |
| GOOGL |
2013-05-09 |
21.792793 |
22.013514 |
21.727476 |
21.808809 |
87935976 |
| GOOGL |
2013-05-10 |
21.904655 |
22.035536 |
21.825827 |
22.027779 |
75832092 |
| GOOGL |
2013-05-13 |
21.994244 |
22.083834 |
21.856356 |
21.960211 |
57882060 |
| GOOGL |
2013-05-14 |
21.959459 |
22.239489 |
21.950451 |
22.199699 |
63108828 |
| GOOGL |
2013-05-15 |
22.40991 |
22.932432 |
22.372873 |
22.92017 |
159276564 |
| GOOGL |
2013-05-16 |
22.997997 |
23.022524 |
22.572823 |
22.61937 |
128255616 |
| GOOGL |
2013-05-17 |
22.773273 |
22.860109 |
22.535536 |
22.752253 |
111568320 |
| GOOGL |
2013-05-20 |
22.647648 |
23.038038 |
22.647648 |
22.735987 |
90817092 |
| GOOGL |
2013-05-21 |
22.723223 |
22.814314 |
22.462713 |
22.696947 |
79240680 |
| GOOGL |
2013-05-22 |
22.586588 |
22.755507 |
22.194195 |
22.257757 |
102321576 |
| GOOGL |
2013-05-23 |
21.946947 |
22.271271 |
21.871872 |
22.091843 |
90912996 |
| GOOGL |
2013-05-24 |
21.903402 |
21.992493 |
21.797047 |
21.854855 |
91780128 |
| GOOGL |
2013-05-28 |
22.10961 |
22.325827 |
22.032032 |
22.053804 |
90209700 |
| GOOGL |
2013-05-29 |
21.914665 |
21.971722 |
21.62888 |
21.729479 |
80455464 |
| GOOGL |
2013-05-30 |
21.76977 |
21.994493 |
21.681932 |
21.790791 |
84743172 |
| GOOGL |
2013-05-31 |
21.724726 |
21.946947 |
21.709709 |
21.802301 |
78697224 |
| GOOGL |
2013-06-03 |
21.846848 |
21.87112 |
21.396896 |
21.712461 |
98928972 |
| GOOGL |
2013-06-04 |
21.717968 |
21.786537 |
21.373123 |
21.498999 |
74669256 |
| GOOGL |
2013-06-05 |
21.584333 |
21.758007 |
21.449699 |
21.514013 |
84187728 |
| GOOGL |
2013-06-06 |
21.629129 |
21.67993 |
21.201702 |
21.637638 |
103060836 |
| GOOGL |
2013-06-07 |
21.782282 |
22.022022 |
21.654655 |
22.015265 |
106877016 |
| GOOGL |
2013-06-10 |
22.074575 |
22.297297 |
22.024275 |
22.277779 |
93418488 |
| GOOGL |
2013-06-11 |
22.12137 |
22.197197 |
22.01001 |
22.017267 |
70233696 |
| GOOGL |
2013-06-12 |
22.158659 |
22.172173 |
21.763014 |
21.821321 |
88103808 |
| GOOGL |
2013-06-13 |
21.746246 |
22.013514 |
21.659159 |
21.946947 |
82713204 |
| GOOGL |
2013-06-14 |
22.024525 |
22.139641 |
21.875126 |
21.897898 |
89710200 |
| GOOGL |
2013-06-17 |
22.002752 |
22.258007 |
21.978979 |
22.178429 |
85766148 |
| GOOGL |
2013-06-18 |
22.238487 |
22.547548 |
22.230982 |
22.538038 |
86589324 |
| GOOGL |
2013-06-19 |
22.556807 |
22.793795 |
22.459961 |
22.539539 |
116519364 |
| GOOGL |
2013-06-20 |
22.372122 |
22.547548 |
22.104855 |
22.14064 |
134745120 |
| GOOGL |
2013-06-21 |
22.23073 |
22.26927 |
21.848598 |
22.045296 |
159132708 |
| GOOGL |
2013-06-24 |
21.818819 |
21.92993 |
21.602854 |
21.766518 |
120555324 |
| GOOGL |
2013-06-25 |
21.953453 |
22.014013 |
21.634384 |
21.676678 |
102025872 |
| GOOGL |
2013-06-26 |
21.865616 |
21.971972 |
21.786036 |
21.863113 |
73182744 |
| GOOGL |
2013-06-27 |
21.991993 |
22.139389 |
21.938189 |
21.9487 |
76982940 |
| GOOGL |
2013-06-28 |
21.894394 |
22.068068 |
21.876627 |
22.031281 |
93878028 |
| GOOGL |
2013-07-01 |
22.183434 |
22.324324 |
22.147146 |
22.219219 |
68923008 |
| GOOGL |
2013-07-02 |
22.277277 |
22.297297 |
21.953705 |
22.07983 |
75584340 |
| GOOGL |
2013-07-03 |
22.01952 |
22.251501 |
21.984484 |
22.182934 |
41838120 |
| GOOGL |
2013-07-05 |
22.272524 |
22.407658 |
22.205706 |
22.35961 |
68007924 |
| GOOGL |
2013-07-08 |
22.502752 |
22.679428 |
22.44945 |
22.6499 |
78701220 |
| GOOGL |
2013-07-09 |
22.797798 |
22.846598 |
22.471972 |
22.653654 |
79096824 |
| GOOGL |
2013-07-10 |
22.608858 |
22.8013 |
22.532032 |
22.672422 |
68267664 |
| GOOGL |
2013-07-11 |
22.847849 |
23.043293 |
22.735737 |
23.02903 |
103264632 |
| GOOGL |
2013-07-12 |
23.023024 |
23.098099 |
22.903904 |
23.098099 |
102625272 |
| GOOGL |
2013-07-15 |
23.13063 |
23.223223 |
22.931932 |
23.14039 |
78341580 |
| GOOGL |
2013-07-16 |
23.20145 |
23.222471 |
22.870371 |
23.013264 |
79240680 |
| GOOGL |
2013-07-17 |
23.048048 |
23.194695 |
22.930429 |
22.986736 |
60183756 |
| GOOGL |
2013-07-18 |
22.997747 |
23.023024 |
22.602352 |
22.789789 |
145234620 |
| GOOGL |
2013-07-19 |
22.187437 |
22.596346 |
21.912163 |
22.437437 |
294077628 |
| GOOGL |
2013-07-22 |
22.572573 |
22.83959 |
22.447447 |
22.790291 |
116011872 |
| GOOGL |
2013-07-23 |
22.790291 |
22.847849 |
22.511763 |
22.617619 |
81746172 |
| GOOGL |
2013-07-24 |
22.704205 |
22.780279 |
22.540039 |
22.595095 |
83056860 |
| GOOGL |
2013-07-25 |
22.36912 |
22.443693 |
22.174173 |
22.214714 |
119923956 |
| GOOGL |
2013-07-26 |
22.196947 |
22.272022 |
22.072071 |
22.155907 |
71036892 |
| GOOGL |
2013-07-29 |
22.144646 |
22.392893 |
22.044294 |
22.078829 |
75600324 |
| GOOGL |
2013-07-30 |
22.158659 |
22.412663 |
22.043795 |
22.295296 |
70153776 |
| GOOGL |
2013-07-31 |
22.347097 |
22.435184 |
22.176678 |
22.215965 |
86853060 |
| GOOGL |
2013-08-01 |
22.397396 |
22.636387 |
22.397396 |
22.628128 |
85450464 |
| GOOGL |
2013-08-02 |
22.608608 |
22.697699 |
22.543043 |
22.686937 |
68487444 |
| GOOGL |
2013-08-05 |
22.657408 |
22.660662 |
22.502502 |
22.647648 |
52335612 |
| GOOGL |
2013-08-06 |
22.639891 |
22.765516 |
22.415667 |
22.436687 |
60183756 |
| GOOGL |
2013-08-07 |
22.398397 |
22.483734 |
22.249498 |
22.28854 |
55112832 |
| GOOGL |
2013-08-08 |
22.40966 |
22.418419 |
22.154404 |
22.338839 |
59460480 |
| GOOGL |
2013-08-09 |
22.286285 |
22.41041 |
22.272272 |
22.282534 |
52895052 |
| GOOGL |
2013-08-12 |
22.194695 |
22.197197 |
22.063313 |
22.15991 |
55024920 |
| GOOGL |
2013-08-13 |
22.192944 |
22.234735 |
21.926928 |
22.053303 |
56735208 |
| GOOGL |
2013-08-14 |
21.981232 |
22.027779 |
21.700701 |
21.767017 |
83204712 |
| GOOGL |
2013-08-15 |
21.632633 |
21.644646 |
21.471472 |
21.513014 |
74693232 |
| GOOGL |
2013-08-16 |
21.553555 |
21.582582 |
21.434935 |
21.444195 |
66936996 |
| GOOGL |
2013-08-19 |
21.464214 |
21.821821 |
21.457708 |
21.662912 |
72363564 |
| GOOGL |
2013-08-20 |
21.73048 |
21.824575 |
21.610109 |
21.657158 |
49270680 |
| GOOGL |
2013-08-21 |
21.788038 |
21.944695 |
21.684183 |
21.755005 |
70221708 |
| GOOGL |
2013-08-22 |
21.839338 |
21.89064 |
21.778028 |
21.864614 |
34761204 |
| GOOGL |
2013-08-23 |
21.967718 |
21.971972 |
21.765516 |
21.777027 |
43040916 |
| GOOGL |
2013-08-26 |
21.771772 |
21.894394 |
21.672922 |
21.681431 |
42057900 |
| GOOGL |
2013-08-27 |
21.512012 |
21.614864 |
21.218719 |
21.275024 |
69294636 |
| GOOGL |
2013-08-28 |
21.277529 |
21.406656 |
21.215466 |
21.234985 |
53142804 |
| GOOGL |
2013-08-29 |
21.247997 |
21.531031 |
21.235987 |
21.407158 |
59080860 |
| GOOGL |
2013-08-30 |
21.415415 |
21.472471 |
21.16016 |
21.193693 |
74389536 |
| GOOGL |
2013-09-03 |
21.380381 |
21.676426 |
21.370119 |
21.531031 |
81822096 |
| GOOGL |
2013-09-04 |
21.530279 |
21.85936 |
21.400652 |
21.812563 |
81566352 |
| GOOGL |
2013-09-05 |
21.85936 |
22.019018 |
21.812061 |
22.011011 |
51600348 |
| GOOGL |
2013-09-06 |
22.083082 |
22.116617 |
21.865364 |
22.011513 |
62401536 |
| GOOGL |
2013-09-09 |
22.115364 |
22.266016 |
22.082582 |
22.223473 |
49334616 |
| GOOGL |
2013-09-10 |
22.272774 |
22.322323 |
22.122122 |
22.238989 |
51452496 |
| GOOGL |
2013-09-11 |
22.235737 |
22.446697 |
22.174173 |
22.427177 |
64359576 |
| GOOGL |
2013-09-12 |
22.457457 |
22.469971 |
22.272524 |
22.348848 |
43776180 |
| GOOGL |
2013-09-13 |
22.384886 |
22.414413 |
22.143143 |
22.248999 |
52962984 |
| GOOGL |
2013-09-16 |
22.427427 |
22.447447 |
22.143894 |
22.216215 |
53406540 |
| GOOGL |
2013-09-17 |
22.207457 |
22.231981 |
22.047047 |
22.174925 |
50325624 |
| GOOGL |
2013-09-18 |
22.180931 |
22.621872 |
22.098848 |
22.605606 |
77310612 |
| GOOGL |
2013-09-19 |
22.672422 |
22.672422 |
22.407408 |
22.482231 |
63852084 |
| GOOGL |
2013-09-20 |
22.482231 |
22.625875 |
22.412912 |
22.600349 |
173638188 |
| GOOGL |
2013-09-23 |
22.426176 |
22.562311 |
22.152151 |
22.184685 |
71024904 |
| GOOGL |
2013-09-24 |
22.184685 |
22.274775 |
22.057056 |
22.193193 |
59412528 |
| GOOGL |
2013-09-25 |
22.185936 |
22.185936 |
21.911913 |
21.952703 |
65894040 |
| GOOGL |
2013-09-26 |
21.979479 |
22.090841 |
21.896896 |
21.976227 |
50345604 |
| GOOGL |
2013-09-27 |
21.892391 |
21.959961 |
21.804556 |
21.931683 |
50301648 |
| GOOGL |
2013-09-30 |
21.748749 |
22.043043 |
21.729479 |
21.91967 |
68827104 |
| GOOGL |
2013-10-01 |
22.028278 |
22.213964 |
22.023273 |
22.197197 |
67324608 |
| GOOGL |
2013-10-02 |
22.09034 |
22.256256 |
21.967466 |
22.221972 |
59752188 |
| GOOGL |
2013-10-03 |
22.222221 |
22.374874 |
21.824324 |
21.924173 |
84595320 |
| GOOGL |
2013-10-04 |
21.896896 |
21.959709 |
21.771772 |
21.830582 |
54265680 |
| GOOGL |
2013-10-07 |
21.707958 |
21.871622 |
21.624374 |
21.665165 |
51692256 |
| GOOGL |
2013-10-08 |
21.654655 |
21.671171 |
21.312061 |
21.363113 |
77670252 |
| GOOGL |
2013-10-09 |
21.428429 |
21.587837 |
21.095596 |
21.417917 |
105945948 |
| GOOGL |
2013-10-10 |
21.617619 |
21.742493 |
21.526777 |
21.727728 |
90121788 |
| GOOGL |
2013-10-11 |
21.672422 |
21.858858 |
21.654154 |
21.821571 |
56299644 |
| GOOGL |
2013-10-14 |
21.688189 |
21.928179 |
21.656406 |
21.924675 |
49694256 |
| GOOGL |
2013-10-15 |
21.915916 |
22.162912 |
21.871872 |
22.072323 |
63612324 |
| GOOGL |
2013-10-16 |
22.168919 |
22.48073 |
22.122372 |
22.473223 |
80223696 |
| GOOGL |
2013-10-17 |
22.347097 |
22.444944 |
22.165415 |
22.241993 |
170093736 |
| GOOGL |
2013-10-18 |
24.438938 |
25.411913 |
24.374374 |
25.31056 |
462193344 |
| GOOGL |
2013-10-21 |
25.311811 |
25.500502 |
25.013763 |
25.107609 |
144986868 |
| GOOGL |
2013-10-22 |
25.15015 |
25.350349 |
24.91967 |
25.200199 |
88255656 |
| GOOGL |
2013-10-23 |
25.050051 |
25.894646 |
25.040791 |
25.811062 |
106421472 |
| GOOGL |
2013-10-24 |
25.822573 |
26.040291 |
25.645645 |
25.664413 |
83600316 |
| GOOGL |
2013-10-25 |
25.746246 |
25.746246 |
25.293795 |
25.405405 |
81138780 |
| GOOGL |
2013-10-28 |
25.405405 |
25.611361 |
25.3501 |
25.4004 |
46301652 |
| GOOGL |
2013-10-29 |
25.503002 |
25.94945 |
25.362864 |
25.931932 |
64135800 |
| GOOGL |
2013-10-30 |
25.961712 |
25.963715 |
25.675676 |
25.786285 |
52911036 |
| GOOGL |
2013-10-31 |
25.748999 |
26.064064 |
25.624874 |
25.790291 |
65534400 |
| GOOGL |
2013-11-01 |
25.820572 |
25.925926 |
25.653152 |
25.701702 |
51280668 |
| GOOGL |
2013-11-04 |
25.813313 |
25.835085 |
25.576326 |
25.678429 |
45506448 |
| GOOGL |
2013-11-05 |
25.534285 |
25.817066 |
25.46096 |
25.563564 |
47208744 |
| GOOGL |
2013-11-06 |
25.665667 |
25.700701 |
25.40966 |
25.594343 |
36479484 |
| GOOGL |
2013-11-07 |
25.590841 |
25.623875 |
25.216215 |
25.223974 |
67116816 |
| GOOGL |
2013-11-08 |
25.243994 |
25.487988 |
25.237738 |
25.426176 |
51580368 |
| GOOGL |
2013-11-11 |
25.263014 |
25.423674 |
25.225225 |
25.290039 |
44459496 |
| GOOGL |
2013-11-12 |
25.217718 |
25.464464 |
25.15015 |
25.31982 |
48675276 |
| GOOGL |
2013-11-13 |
25.193945 |
25.847097 |
25.187689 |
25.837587 |
63112824 |
| GOOGL |
2013-11-14 |
25.873875 |
26.01977 |
25.784534 |
25.906656 |
46621332 |
| GOOGL |
2013-11-15 |
25.897648 |
25.975977 |
25.783533 |
25.864864 |
51000948 |
| GOOGL |
2013-11-18 |
25.91967 |
26.244745 |
25.756758 |
25.814566 |
70317612 |
| GOOGL |
2013-11-19 |
25.818819 |
25.894646 |
25.601852 |
25.655657 |
45218736 |
| GOOGL |
2013-11-20 |
25.774525 |
25.859859 |
25.534534 |
25.583332 |
38509452 |
| GOOGL |
2013-11-21 |
25.700701 |
25.983734 |
25.675676 |
25.877628 |
43628328 |
| GOOGL |
2013-11-22 |
25.861361 |
25.93018 |
25.756256 |
25.823072 |
50117832 |
| GOOGL |
2013-11-25 |
25.954954 |
26.356106 |
25.901402 |
26.174423 |
64455480 |
| GOOGL |
2013-11-26 |
26.241241 |
26.564064 |
26.0996 |
26.486736 |
91360548 |
| GOOGL |
2013-11-27 |
26.577328 |
26.726727 |
26.526527 |
26.604355 |
44899056 |
| GOOGL |
2013-11-29 |
26.580582 |
26.692192 |
26.512762 |
26.516266 |
47664288 |
| GOOGL |
2013-12-02 |
26.614365 |
26.685434 |
26.295296 |
26.388388 |
54873072 |
| GOOGL |
2013-12-03 |
26.300051 |
26.612614 |
26.251753 |
26.357859 |
66976956 |
| GOOGL |
2013-12-04 |
26.31056 |
26.626125 |
26.276276 |
26.480982 |
47616336 |
| GOOGL |
2013-12-05 |
26.456455 |
26.518019 |
26.303555 |
26.459961 |
45302652 |
| GOOGL |
2013-12-06 |
26.771523 |
26.776777 |
26.528528 |
26.773523 |
57094848 |
| GOOGL |
2013-12-09 |
26.801552 |
27.084835 |
26.727226 |
26.98048 |
59244696 |
| GOOGL |
2013-12-10 |
26.930681 |
27.335085 |
26.918167 |
27.143644 |
74081844 |
| GOOGL |
2013-12-11 |
27.212212 |
27.31031 |
26.906157 |
26.959209 |
68403528 |
| GOOGL |
2013-12-12 |
27.016266 |
27.100601 |
26.751753 |
26.775776 |
63796140 |
| GOOGL |
2013-12-13 |
26.911913 |
26.934183 |
26.473724 |
26.546295 |
86409504 |
| GOOGL |
2013-12-16 |
26.626627 |
26.894144 |
26.576826 |
26.851351 |
64015920 |
| GOOGL |
2013-12-17 |
26.847347 |
27.046045 |
26.736237 |
26.773273 |
61366572 |
| GOOGL |
2013-12-18 |
26.823072 |
27.150902 |
26.502502 |
27.145897 |
88323588 |
| GOOGL |
2013-12-19 |
27.046295 |
27.327078 |
27.004004 |
27.182684 |
66561372 |
| GOOGL |
2013-12-20 |
27.234735 |
27.556807 |
27.227226 |
27.543043 |
130333536 |
| GOOGL |
2013-12-23 |
27.723724 |
27.922922 |
27.655657 |
27.905405 |
68795136 |
| GOOGL |
2013-12-24 |
27.902151 |
27.908909 |
27.73023 |
27.823824 |
29338632 |
| GOOGL |
2013-12-26 |
27.878128 |
28.003002 |
27.744995 |
27.964464 |
53458488 |
| GOOGL |
2013-12-27 |
28.028028 |
28.035034 |
27.851351 |
27.987988 |
62725212 |
| GOOGL |
2013-12-30 |
28.036537 |
28.040541 |
27.753254 |
27.764263 |
49394556 |
| GOOGL |
2013-12-31 |
27.833834 |
28.053053 |
27.684183 |
28.045795 |
54261684 |
| GOOGL |
2014-01-02 |
27.914413 |
27.971722 |
27.734234 |
27.855856 |
72783144 |
| GOOGL |
2014-01-03 |
27.902903 |
27.9512 |
27.650902 |
27.652653 |
66601332 |
| GOOGL |
2014-01-06 |
27.853104 |
27.999498 |
27.688688 |
27.96096 |
70701228 |
| GOOGL |
2014-01-07 |
28.153152 |
28.520771 |
28.057056 |
28.5 |
102001896 |
| GOOGL |
2014-01-08 |
28.678679 |
28.711712 |
28.360611 |
28.559309 |
89610300 |
| GOOGL |
2014-01-09 |
28.614614 |
28.634134 |
28.167168 |
28.284285 |
83296620 |
| GOOGL |
2014-01-10 |
28.505507 |
28.505507 |
28.084333 |
28.282784 |
85654260 |
| GOOGL |
2014-01-13 |
28.189939 |
28.70145 |
27.957207 |
28.102604 |
96659244 |
| GOOGL |
2014-01-14 |
28.477226 |
28.803804 |
28.23048 |
28.763763 |
99204696 |
| GOOGL |
2014-01-15 |
28.853603 |
28.903904 |
28.623373 |
28.744244 |
77929992 |
| GOOGL |
2014-01-16 |
28.756256 |
28.977226 |
28.728729 |
28.934435 |
67288644 |
| GOOGL |
2014-01-17 |
28.950199 |
29.044794 |
28.633635 |
28.792042 |
107943948 |
| GOOGL |
2014-01-21 |
29.052301 |
29.129129 |
28.811312 |
29.121622 |
79116804 |
| GOOGL |
2014-01-22 |
29.194445 |
29.226477 |
29.000502 |
29.154655 |
62793144 |
| GOOGL |
2014-01-23 |
29.02903 |
29.091341 |
28.888138 |
29.031532 |
77886036 |
| GOOGL |
2014-01-24 |
28.804054 |
28.867619 |
28.103104 |
28.123875 |
155544300 |
| GOOGL |
2014-01-27 |
28.180681 |
28.190691 |
27.083834 |
27.558308 |
173969856 |
| GOOGL |
2014-01-28 |
27.785786 |
28.171923 |
27.776276 |
28.103354 |
88319592 |
| GOOGL |
2014-01-29 |
28.006006 |
28.071821 |
27.513014 |
27.700701 |
95100804 |
| GOOGL |
2014-01-30 |
28.653654 |
28.841091 |
28.209459 |
28.413162 |
203452344 |
| GOOGL |
2014-01-31 |
29.313063 |
29.693193 |
28.807056 |
29.553804 |
222429348 |
| GOOGL |
2014-02-03 |
29.50951 |
29.572573 |
28.328579 |
28.364115 |
182581236 |
| GOOGL |
2014-02-04 |
28.478228 |
28.903904 |
28.453705 |
28.482483 |
112363524 |
| GOOGL |
2014-02-05 |
28.613113 |
28.798048 |
28.228729 |
28.608608 |
95684220 |
| GOOGL |
2014-02-06 |
28.807056 |
29.033033 |
28.717466 |
29.028028 |
77786136 |
| GOOGL |
2014-02-07 |
29.219971 |
29.476976 |
29.043043 |
29.465466 |
105342552 |
| GOOGL |
2014-02-10 |
29.324324 |
29.58959 |
29.254755 |
29.352604 |
77730192 |
| GOOGL |
2014-02-11 |
29.533785 |
29.826576 |
29.334585 |
29.784285 |
81949968 |
| GOOGL |
2014-02-12 |
29.754755 |
29.779779 |
29.564064 |
29.696947 |
68911020 |
| GOOGL |
2014-02-13 |
29.548298 |
30.027529 |
29.521021 |
30.027529 |
73382544 |
| GOOGL |
2014-02-14 |
29.92017 |
30.139891 |
29.84985 |
30.1001 |
87380532 |
| GOOGL |
2014-02-18 |
30.065315 |
30.352102 |
30.030029 |
30.302301 |
84271644 |
| GOOGL |
2014-02-19 |
30.162663 |
30.260761 |
29.967466 |
30.088589 |
84059856 |
| GOOGL |
2014-02-20 |
30.108608 |
30.202452 |
30.035536 |
30.132883 |
67963968 |
| GOOGL |
2014-02-21 |
30.225475 |
30.277027 |
30.101101 |
30.124874 |
74417508 |
| GOOGL |
2014-02-24 |
30.164164 |
30.534534 |
30.157658 |
30.343094 |
66905028 |
| GOOGL |
2014-02-25 |
30.428928 |
30.643143 |
30.290791 |
30.530531 |
57490452 |
| GOOGL |
2014-02-26 |
30.63063 |
30.752752 |
30.374374 |
30.534784 |
79208712 |
| GOOGL |
2014-02-27 |
30.49024 |
30.636387 |
30.455706 |
30.510761 |
50349600 |
| GOOGL |
2014-02-28 |
30.53904 |
30.635386 |
30.185686 |
30.421673 |
92451456 |
| GOOGL |
2014-03-03 |
30.19895 |
30.226227 |
29.833332 |
30.097347 |
84107808 |
| GOOGL |
2014-03-04 |
30.405405 |
30.430429 |
30.267769 |
30.403152 |
58649292 |
| GOOGL |
2014-03-05 |
30.406656 |
30.607609 |
30.315565 |
30.486986 |
49362588 |
| GOOGL |
2014-03-06 |
30.587587 |
30.684435 |
30.495495 |
30.520771 |
50673276 |
| GOOGL |
2014-03-07 |
30.700701 |
30.705456 |
30.316317 |
30.40015 |
60543396 |
| GOOGL |
2014-03-10 |
30.422672 |
30.471472 |
30.132381 |
30.319571 |
48535416 |
| GOOGL |
2014-03-11 |
30.374624 |
30.388388 |
29.945946 |
30.029779 |
68451480 |
| GOOGL |
2014-03-12 |
29.939939 |
30.226477 |
29.634384 |
30.212713 |
78493428 |
| GOOGL |
2014-03-13 |
30.228979 |
30.292793 |
29.648649 |
29.756256 |
93730176 |
| GOOGL |
2014-03-14 |
29.579329 |
29.801552 |
29.342592 |
29.349348 |
91664244 |
| GOOGL |
2014-03-17 |
29.510761 |
29.956707 |
29.482231 |
29.832333 |
86397516 |
| GOOGL |
2014-03-18 |
29.896646 |
30.318569 |
29.856356 |
30.311811 |
72527400 |
| GOOGL |
2014-03-19 |
30.325325 |
30.33008 |
29.890141 |
30.011261 |
64451484 |
| GOOGL |
2014-03-20 |
30.028778 |
30.270521 |
29.913914 |
29.95896 |
67320612 |
| GOOGL |
2014-03-21 |
30.187939 |
30.271021 |
29.590841 |
29.605606 |
128211660 |
| GOOGL |
2014-03-24 |
29.634384 |
29.652151 |
28.677427 |
28.977226 |
121362516 |
| GOOGL |
2014-03-25 |
29.179178 |
29.275274 |
28.703705 |
28.996998 |
96311592 |
| GOOGL |
2014-03-26 |
29.079329 |
29.318569 |
28.315817 |
28.327578 |
103096800 |
| GOOGL |
2014-03-27 |
28.299549 |
28.326826 |
27.58008 |
27.884886 |
152735112 |
| GOOGL |
2014-03-28 |
28.003002 |
28.358109 |
27.972221 |
28.031782 |
90265644 |
| GOOGL |
2014-03-31 |
28.288288 |
28.403402 |
27.849098 |
27.89064 |
77614308 |
| GOOGL |
2014-04-01 |
28.034784 |
28.465965 |
27.977978 |
28.400652 |
87152760 |
| GOOGL |
2014-04-02 |
28.576077 |
28.648649 |
28.128128 |
28.405907 |
83360556 |
| GOOGL |
2014-04-03 |
28.6695 |
29.415001 |
28.300501 |
28.575001 |
80366000 |
| GOOGL |
2014-04-04 |
28.9275 |
28.986 |
27.224501 |
27.262501 |
107274000 |
| GOOGL |
2014-04-07 |
27.2395 |
27.4925 |
26.526501 |
27.0315 |
79232000 |
| GOOGL |
2014-04-08 |
27.252501 |
27.993999 |
27.235001 |
27.8755 |
69650000 |
| GOOGL |
2014-04-09 |
28.292 |
28.389999 |
27.768999 |
28.351999 |
60632000 |
| GOOGL |
2014-04-10 |
28.4 |
28.4105 |
27.275 |
27.334499 |
65890000 |
| GOOGL |
2014-04-11 |
26.896999 |
27.379499 |
26.67 |
26.888 |
63494000 |
| GOOGL |
2014-04-14 |
27.183001 |
27.650999 |
27.025999 |
27.26 |
50824000 |
| GOOGL |
2014-04-15 |
27.549999 |
27.644501 |
26.532 |
27.434999 |
79956000 |
| GOOGL |
2014-04-16 |
27.885 |
28.200001 |
27.655001 |
28.195 |
91644000 |
| GOOGL |
2014-04-17 |
27.816 |
27.85 |
26.969999 |
27.167 |
112294000 |
| GOOGL |
2014-04-21 |
27.200001 |
27.200001 |
26.700001 |
26.9685 |
48502000 |
| GOOGL |
2014-04-22 |
26.799999 |
27.4 |
26.799999 |
27.275 |
46622000 |
| GOOGL |
2014-04-23 |
27.1835 |
27.24 |
26.4065 |
26.8755 |
39114000 |
| GOOGL |
2014-04-24 |
27.084499 |
27.125 |
26.549999 |
26.722 |
41348000 |
| GOOGL |
2014-04-25 |
26.613001 |
26.693001 |
26.125 |
26.155001 |
47400000 |
| GOOGL |
2014-04-28 |
26.290001 |
26.295 |
25.549999 |
26.149 |
75056000 |
| GOOGL |
2014-04-29 |
26.1945 |
26.888 |
26.15 |
26.8165 |
50704000 |
| GOOGL |
2014-04-30 |
26.756001 |
26.816999 |
26.4545 |
26.743999 |
40770000 |
| GOOGL |
2014-05-01 |
26.7125 |
26.995501 |
26.643 |
26.9265 |
40086000 |
| GOOGL |
2014-05-02 |
27.072001 |
27.120001 |
26.6635 |
26.693501 |
35616000 |
| GOOGL |
2014-05-05 |
26.511999 |
26.785999 |
26.379 |
26.7665 |
24568000 |
| GOOGL |
2014-05-06 |
26.6705 |
26.727501 |
26.113001 |
26.1285 |
36700000 |
| GOOGL |
2014-05-07 |
26.1625 |
26.2215 |
25.554501 |
25.9 |
61486000 |
| GOOGL |
2014-05-08 |
25.785999 |
26.3675 |
25.723 |
26.008499 |
49040000 |
| GOOGL |
2014-05-09 |
25.932501 |
26.3675 |
25.714001 |
26.330999 |
45224000 |
| GOOGL |
2014-05-12 |
26.591999 |
26.9375 |
26.3755 |
26.921499 |
38968000 |
| GOOGL |
2014-05-13 |
26.979 |
27.199499 |
26.895 |
27.077 |
40240000 |
| GOOGL |
2014-05-14 |
27.091 |
27.091 |
26.6555 |
26.720501 |
25618000 |
| GOOGL |
2014-05-15 |
26.657 |
26.700001 |
26.265499 |
26.455999 |
36658000 |
| GOOGL |
2014-05-16 |
26.48 |
26.542 |
26.178499 |
26.415001 |
38154000 |
| GOOGL |
2014-05-19 |
26.444 |
26.967501 |
26.283001 |
26.9415 |
39530000 |
| GOOGL |
2014-05-20 |
27.0 |
27.317499 |
26.828501 |
27.019501 |
48506000 |
| GOOGL |
2014-05-21 |
27.145 |
27.487499 |
27.105499 |
27.485001 |
31294000 |
| GOOGL |
2014-05-22 |
27.610001 |
27.898001 |
27.549999 |
27.772499 |
42994000 |
| GOOGL |
2014-05-23 |
27.9065 |
28.25 |
27.7085 |
28.190001 |
53450000 |
| GOOGL |
2014-05-27 |
28.389 |
28.7435 |
28.2075 |
28.7435 |
43716000 |
| GOOGL |
2014-05-28 |
28.7285 |
28.882999 |
28.497499 |
28.522499 |
31632000 |
| GOOGL |
2014-05-29 |
28.6695 |
28.674 |
28.422501 |
28.528 |
28222000 |
| GOOGL |
2014-05-30 |
28.582001 |
28.629 |
28.289499 |
28.5825 |
37434000 |
| GOOGL |
2014-06-02 |
28.487499 |
28.5205 |
27.834999 |
28.216999 |
33210000 |
| GOOGL |
2014-06-03 |
28.045 |
28.120001 |
27.626499 |
27.7255 |
40626000 |
| GOOGL |
2014-06-04 |
27.576 |
27.929001 |
27.427999 |
27.688 |
34582000 |
| GOOGL |
2014-06-05 |
27.855499 |
28.25 |
27.752501 |
28.2465 |
35868000 |
| GOOGL |
2014-06-06 |
28.408001 |
28.440001 |
27.979 |
28.3015 |
34804000 |
| GOOGL |
2014-06-09 |
28.3375 |
28.6 |
28.261 |
28.536501 |
30594000 |
| GOOGL |
2014-06-10 |
28.438999 |
28.6 |
28.306499 |
28.415001 |
29676000 |
| GOOGL |
2014-06-11 |
28.296 |
28.4485 |
28.184 |
28.375 |
22580000 |
| GOOGL |
2014-06-12 |
28.35 |
28.35 |
27.8575 |
27.975 |
30930000 |
| GOOGL |
2014-06-13 |
28.004 |
28.032499 |
27.686001 |
28.0175 |
27066000 |
| GOOGL |
2014-06-16 |
27.862499 |
27.8995 |
27.5 |
27.615 |
39436000 |
| GOOGL |
2014-06-17 |
27.618 |
27.687 |
27.373501 |
27.531 |
29552000 |
| GOOGL |
2014-06-18 |
27.639999 |
28.07 |
27.579 |
28.033001 |
41212000 |
| GOOGL |
2014-06-19 |
28.057501 |
28.25 |
27.8335 |
28.2495 |
52548000 |
| GOOGL |
2014-06-20 |
28.3225 |
28.338499 |
27.9685 |
28.326 |
63212000 |
| GOOGL |
2014-06-23 |
28.217501 |
28.722 |
28.174999 |
28.7145 |
34456000 |
| GOOGL |
2014-06-24 |
28.711 |
29.112499 |
28.458 |
28.627001 |
56886000 |
| GOOGL |
2014-06-25 |
28.6775 |
29.365 |
28.663 |
29.296499 |
42294000 |
| GOOGL |
2014-06-26 |
29.465 |
29.48 |
28.98 |
29.238501 |
40248000 |
| GOOGL |
2014-06-27 |
29.272499 |
29.393999 |
29.131001 |
29.2845 |
40426000 |
| GOOGL |
2014-06-30 |
29.337999 |
29.3855 |
29.164499 |
29.2335 |
29578000 |
| GOOGL |
2014-07-01 |
29.3825 |
29.683001 |
29.314501 |
29.574499 |
32864000 |
| GOOGL |
2014-07-02 |
29.613001 |
29.7075 |
29.4555 |
29.539 |
23916000 |
| GOOGL |
2014-07-03 |
29.584999 |
29.7125 |
29.450001 |
29.653999 |
17978000 |
| GOOGL |
2014-07-07 |
29.675501 |
29.782499 |
29.396999 |
29.538 |
26734000 |
| GOOGL |
2014-07-08 |
29.318501 |
29.3985 |
28.700001 |
28.92 |
42504000 |
| GOOGL |
2014-07-09 |
28.9475 |
29.205 |
28.85 |
29.167999 |
27456000 |
| GOOGL |
2014-07-10 |
28.65 |
29.262501 |
28.605 |
29.002001 |
28724000 |
| GOOGL |
2014-07-11 |
29.049999 |
29.411501 |
29.028999 |
29.3325 |
30232000 |
| GOOGL |
2014-07-14 |
29.530001 |
29.743 |
29.334499 |
29.712999 |
39032000 |
| GOOGL |
2014-07-15 |
29.7575 |
29.764999 |
29.265499 |
29.653 |
33476000 |
| GOOGL |
2014-07-16 |
29.8445 |
29.85 |
29.512501 |
29.531 |
28816000 |
| GOOGL |
2014-07-17 |
29.4485 |
29.475 |
28.842501 |
29.041 |
58706000 |
| GOOGL |
2014-07-18 |
30.150499 |
30.334999 |
29.546 |
30.255501 |
97432000 |
| GOOGL |
2014-07-21 |
30.067499 |
30.208 |
29.7225 |
29.922001 |
44758000 |
| GOOGL |
2014-07-22 |
29.985001 |
30.4445 |
29.962999 |
30.178499 |
37632000 |
| GOOGL |
2014-07-23 |
30.102501 |
30.352501 |
30.067499 |
30.259501 |
22120000 |
| GOOGL |
2014-07-24 |
30.276501 |
30.445499 |
30.049999 |
30.150499 |
27100000 |
| GOOGL |
2014-07-25 |
29.9625 |
30.049999 |
29.7875 |
29.903999 |
27200000 |
| GOOGL |
2014-07-28 |
29.887501 |
30.055 |
29.629499 |
29.951 |
27162000 |
| GOOGL |
2014-07-29 |
29.885 |
29.9245 |
29.6085 |
29.6975 |
27332000 |
| GOOGL |
2014-07-30 |
29.790501 |
29.922501 |
29.635 |
29.771999 |
24302000 |
| GOOGL |
2014-07-31 |
29.448 |
29.599501 |
28.884001 |
28.977501 |
46190000 |
| GOOGL |
2014-08-01 |
28.9275 |
29.171499 |
28.514999 |
28.68 |
44266000 |
| GOOGL |
2014-08-04 |
28.8255 |
29.191 |
28.613001 |
29.113501 |
30388000 |
| GOOGL |
2014-08-05 |
28.969 |
29.01 |
28.515499 |
28.657 |
32876000 |
| GOOGL |
2014-08-06 |
28.475 |
28.931999 |
28.372499 |
28.724501 |
26456000 |
| GOOGL |
2014-08-07 |
28.8025 |
28.915501 |
28.4715 |
28.5905 |
23260000 |
| GOOGL |
2014-08-08 |
28.601 |
28.978001 |
28.451 |
28.896999 |
29866000 |
| GOOGL |
2014-08-11 |
28.950001 |
28.984501 |
28.764999 |
28.862499 |
24068000 |
| GOOGL |
2014-08-12 |
28.75 |
28.795 |
28.495501 |
28.606001 |
27890000 |
| GOOGL |
2014-08-13 |
28.8225 |
29.306499 |
28.76 |
29.228001 |
37988000 |
| GOOGL |
2014-08-14 |
29.334499 |
29.389999 |
29.046 |
29.2325 |
25458000 |
| GOOGL |
2014-08-15 |
29.375 |
29.473499 |
29.038 |
29.185499 |
34468000 |
| GOOGL |
2014-08-18 |
29.355 |
29.752501 |
29.327499 |
29.635 |
29320000 |
| GOOGL |
2014-08-19 |
29.779499 |
29.890499 |
29.722 |
29.855499 |
20864000 |
| GOOGL |
2014-08-20 |
29.8475 |
29.849501 |
29.65 |
29.7705 |
19346000 |
| GOOGL |
2014-08-21 |
29.745001 |
29.762501 |
29.555 |
29.621 |
22640000 |
| GOOGL |
2014-08-22 |
29.6635 |
29.7495 |
29.49 |
29.627001 |
17544000 |
| GOOGL |
2014-08-25 |
29.738501 |
29.778999 |
29.462999 |
29.5285 |
25912000 |
| GOOGL |
2014-08-26 |
29.6 |
29.602501 |
29.372499 |
29.406 |
29434000 |
| GOOGL |
2014-08-27 |
29.390499 |
29.4685 |
29.045 |
29.15 |
27292000 |
| GOOGL |
2014-08-28 |
29.000999 |
29.2355 |
28.893999 |
29.016001 |
28116000 |
| GOOGL |
2014-08-29 |
29.1175 |
29.145 |
28.912001 |
29.118 |
24122000 |
| GOOGL |
2014-09-02 |
29.147499 |
29.465 |
29.120001 |
29.431499 |
31660000 |
| GOOGL |
2014-09-03 |
29.5865 |
29.724501 |
29.325001 |
29.476 |
31580000 |
| GOOGL |
2014-09-04 |
29.606501 |
29.9 |
29.530001 |
29.657 |
32616000 |
| GOOGL |
2014-09-05 |
29.7565 |
29.924999 |
29.6775 |
29.889 |
35982000 |
| GOOGL |
2014-09-08 |
29.957001 |
30.176001 |
29.900999 |
30.081499 |
31984000 |
| GOOGL |
2014-09-09 |
30.0135 |
30.030001 |
29.524 |
29.598499 |
31424000 |
| GOOGL |
2014-09-10 |
29.587 |
29.686001 |
29.357 |
29.671 |
23202000 |
| GOOGL |
2014-09-11 |
29.5 |
29.5975 |
29.302 |
29.5555 |
30028000 |
| GOOGL |
2014-09-12 |
29.519501 |
29.573999 |
29.164 |
29.245001 |
37030000 |
| GOOGL |
2014-09-15 |
29.112 |
29.195999 |
28.8505 |
29.082001 |
30908000 |
| GOOGL |
2014-09-16 |
29.047501 |
29.5075 |
29.047501 |
29.438999 |
31592000 |
| GOOGL |
2014-09-17 |
29.4755 |
29.803499 |
29.356001 |
29.664499 |
34390000 |
| GOOGL |
2014-09-18 |
29.752501 |
29.878 |
29.650999 |
29.863501 |
29890000 |
| GOOGL |
2014-09-19 |
29.974501 |
30.27 |
29.888 |
30.27 |
83832000 |
| GOOGL |
2014-09-22 |
30.125 |
30.190001 |
29.656 |
29.863501 |
35644000 |
| GOOGL |
2014-09-23 |
29.75 |
29.8325 |
29.511999 |
29.559 |
28074000 |
| GOOGL |
2014-09-24 |
29.578501 |
30.005501 |
29.514999 |
29.921 |
35160000 |
| GOOGL |
2014-09-25 |
29.849501 |
29.9035 |
29.237 |
29.262501 |
33420000 |
| GOOGL |
2014-09-26 |
29.296499 |
29.4785 |
29.25 |
29.395 |
25782000 |
| GOOGL |
2014-09-29 |
29.091499 |
29.4655 |
29.078501 |
29.390499 |
22874000 |
| GOOGL |
2014-09-30 |
29.3745 |
29.549999 |
29.225 |
29.4205 |
31430000 |
| GOOGL |
2014-10-01 |
29.34 |
29.436001 |
28.900999 |
28.981501 |
28954000 |
| GOOGL |
2014-10-02 |
28.9 |
29.162001 |
28.702499 |
29.044001 |
30726000 |
| GOOGL |
2014-10-03 |
29.205 |
29.414499 |
29.174999 |
29.3125 |
24290000 |
| GOOGL |
2014-10-06 |
29.497499 |
29.620001 |
29.27 |
29.389 |
25722000 |
| GOOGL |
2014-10-07 |
29.245001 |
29.2925 |
28.705 |
28.705 |
30914000 |
| GOOGL |
2014-10-08 |
28.7395 |
29.234501 |
28.382 |
29.187 |
44158000 |
| GOOGL |
2014-10-09 |
29.0805 |
29.126499 |
28.4515 |
28.540501 |
48234000 |
| GOOGL |
2014-10-10 |
28.373501 |
28.761499 |
27.7505 |
27.759501 |
59574000 |
| GOOGL |
2014-10-13 |
27.7565 |
28.044001 |
27.2215 |
27.237499 |
55116000 |
| GOOGL |
2014-10-14 |
27.507 |
27.931499 |
27.225 |
27.4345 |
52198000 |
| GOOGL |
2014-10-15 |
27.104 |
27.195999 |
26.421 |
27.036501 |
76720000 |
| GOOGL |
2014-10-16 |
26.35 |
27.0495 |
26.247499 |
26.846001 |
76100000 |
| GOOGL |
2014-10-17 |
27.022499 |
27.172501 |
25.9205 |
26.1485 |
119930000 |
| GOOGL |
2014-10-20 |
26.022499 |
26.658001 |
25.957001 |
26.618999 |
54964000 |
| GOOGL |
2014-10-21 |
26.863501 |
26.938499 |
26.51 |
26.901501 |
49190000 |
| GOOGL |
2014-10-22 |
27.0525 |
27.538 |
27.011499 |
27.134501 |
59474000 |
| GOOGL |
2014-10-23 |
27.414 |
27.870001 |
27.275 |
27.682501 |
43026000 |
| GOOGL |
2014-10-24 |
27.749001 |
27.75 |
27.257999 |
27.445 |
43508000 |
| GOOGL |
2014-10-27 |
27.388 |
27.700001 |
27.360001 |
27.493999 |
31934000 |
| GOOGL |
2014-10-28 |
27.585501 |
27.959999 |
27.5215 |
27.947001 |
34774000 |
| GOOGL |
2014-10-29 |
28.0425 |
28.248501 |
27.799 |
27.922501 |
41066000 |
| GOOGL |
2014-10-30 |
27.9125 |
28.125 |
27.606501 |
28.0135 |
32250000 |
| GOOGL |
2014-10-31 |
28.415001 |
28.436501 |
28.240499 |
28.393499 |
46810000 |
| GOOGL |
2014-11-03 |
28.1765 |
28.3575 |
28.081499 |
28.188499 |
30834000 |
| GOOGL |
2014-11-04 |
28.058001 |
28.2395 |
27.915001 |
28.209499 |
27726000 |
| GOOGL |
2014-11-05 |
28.3395 |
28.344999 |
27.7075 |
27.797501 |
32906000 |
| GOOGL |
2014-11-06 |
27.775 |
27.84 |
27.528999 |
27.584499 |
33014000 |
| GOOGL |
2014-11-07 |
27.780001 |
27.780001 |
27.467501 |
27.591 |
31782000 |
| GOOGL |
2014-11-10 |
27.620001 |
28.0315 |
27.580999 |
27.911501 |
26090000 |
| GOOGL |
2014-11-11 |
27.926001 |
28.125 |
27.812 |
28.064501 |
21966000 |
| GOOGL |
2014-11-12 |
28.057501 |
28.0625 |
27.775 |
27.9125 |
21882000 |
| GOOGL |
2014-11-13 |
28.040501 |
28.041 |
27.7045 |
27.822001 |
30220000 |
| GOOGL |
2014-11-14 |
27.9 |
27.9 |
27.6255 |
27.759501 |
28502000 |
| GOOGL |
2014-11-17 |
27.759501 |
27.759501 |
27.222 |
27.332001 |
33612000 |
| GOOGL |
2014-11-18 |
27.3965 |
27.6395 |
27.190001 |
27.2255 |
36440000 |
| GOOGL |
2014-11-19 |
27.237499 |
27.410999 |
26.959499 |
27.360001 |
30346000 |
| GOOGL |
2014-11-20 |
27.1045 |
27.268999 |
27.075001 |
27.188 |
35016000 |
| GOOGL |
2014-11-21 |
27.552 |
27.552 |
27.25 |
27.2945 |
50120000 |
| GOOGL |
2014-11-24 |
27.328501 |
27.5595 |
27.2075 |
27.374001 |
33076000 |
| GOOGL |
2014-11-25 |
27.3605 |
27.625 |
27.345501 |
27.4615 |
38072000 |
| GOOGL |
2014-11-26 |
27.4615 |
27.493999 |
27.261499 |
27.386499 |
29604000 |
| GOOGL |
2014-11-28 |
27.35 |
27.48 |
27.224001 |
27.454 |
24202000 |
| GOOGL |
2014-12-01 |
27.254499 |
27.439501 |
26.931 |
26.9825 |
39888000 |
| GOOGL |
2014-12-02 |
26.9725 |
27.092501 |
26.733 |
26.929501 |
41480000 |
| GOOGL |
2014-12-03 |
26.875 |
27.070499 |
26.7605 |
26.848499 |
32476000 |
| GOOGL |
2014-12-04 |
26.882 |
27.134501 |
26.744499 |
27.129 |
32598000 |
| GOOGL |
2014-12-05 |
26.834999 |
26.91 |
26.363001 |
26.403999 |
61402000 |
| GOOGL |
2014-12-08 |
26.461 |
26.691 |
26.35 |
26.536501 |
64566000 |
| GOOGL |
2014-12-09 |
26.294001 |
26.8325 |
26.1705 |
26.8055 |
43322000 |
| GOOGL |
2014-12-10 |
26.795 |
26.968 |
26.3745 |
26.402 |
46222000 |
| GOOGL |
2014-12-11 |
26.5005 |
26.851999 |
26.458 |
26.605499 |
41426000 |
| GOOGL |
2014-12-12 |
26.372 |
26.612 |
26.073 |
26.0755 |
47314000 |
| GOOGL |
2014-12-15 |
26.188 |
26.268499 |
25.77 |
25.792 |
52352000 |
| GOOGL |
2014-12-16 |
25.68 |
25.778999 |
24.859501 |
24.908001 |
86998000 |
| GOOGL |
2014-12-17 |
24.993 |
25.453501 |
24.9555 |
25.3225 |
72788000 |
| GOOGL |
2014-12-18 |
25.7995 |
25.8125 |
25.327999 |
25.731001 |
77534000 |
| GOOGL |
2014-12-19 |
25.849501 |
26.040501 |
25.443001 |
26.002001 |
97442000 |
| GOOGL |
2014-12-22 |
26.0305 |
26.6485 |
26.029499 |
26.615 |
66390000 |
| GOOGL |
2014-12-23 |
26.7255 |
27.115 |
26.686001 |
26.938499 |
57544000 |
| GOOGL |
2014-12-24 |
26.941 |
27.0145 |
26.754999 |
26.8465 |
14754000 |
| GOOGL |
2014-12-26 |
26.8465 |
27.1625 |
26.7745 |
27.076 |
22270000 |
| GOOGL |
2014-12-29 |
27.025 |
27.196501 |
26.858 |
26.865499 |
44300000 |
| GOOGL |
2014-12-30 |
26.747999 |
26.892 |
26.6805 |
26.764 |
20972000 |
| GOOGL |
2014-12-31 |
26.886999 |
26.92 |
26.51 |
26.533001 |
24648000 |
| GOOGL |
2015-01-02 |
26.629999 |
26.790001 |
26.393999 |
26.477501 |
26480000 |
| GOOGL |
2015-01-05 |
26.3575 |
26.3995 |
25.887501 |
25.973 |
41182000 |
| GOOGL |
2015-01-06 |
26.025 |
26.060499 |
25.2775 |
25.332001 |
54456000 |
| GOOGL |
2015-01-07 |
25.547501 |
25.574499 |
25.182501 |
25.2575 |
46918000 |
| GOOGL |
2015-01-08 |
25.0755 |
25.375 |
24.750999 |
25.345501 |
73054000 |
| GOOGL |
2015-01-09 |
25.409 |
25.43 |
24.932501 |
25.035999 |
42000000 |
| GOOGL |
2015-01-12 |
24.962 |
25.014 |
24.5455 |
24.853001 |
57138000 |
| GOOGL |
2015-01-13 |
25.1285 |
25.43 |
24.863001 |
25.09 |
60958000 |
| GOOGL |
2015-01-14 |
25.021 |
25.413 |
24.908001 |
25.296499 |
52800000 |
| GOOGL |
2015-01-15 |
25.4445 |
25.487499 |
25.1005 |
25.2005 |
51068000 |
| GOOGL |
2015-01-16 |
25.157499 |
25.5425 |
25.154499 |
25.523001 |
49658000 |
| GOOGL |
2015-01-20 |
25.6385 |
25.7805 |
25.4685 |
25.497 |
46796000 |
| GOOGL |
2015-01-21 |
25.542 |
26.092501 |
25.4795 |
26.019501 |
46356000 |
| GOOGL |
2015-01-22 |
26.15 |
26.941999 |
26.095501 |
26.865 |
56068000 |
| GOOGL |
2015-01-23 |
26.901501 |
27.2705 |
26.7875 |
27.0975 |
45966000 |
| GOOGL |
2015-01-26 |
27.075001 |
27.075001 |
26.6035 |
26.836 |
30932000 |
| GOOGL |
2015-01-27 |
26.57 |
26.639 |
26.042999 |
26.0595 |
39148000 |
| GOOGL |
2015-01-28 |
26.25 |
26.2845 |
25.6175 |
25.6215 |
35822000 |
| GOOGL |
2015-01-29 |
25.645 |
25.759501 |
25.174 |
25.661501 |
79018000 |
| GOOGL |
2015-01-30 |
25.950001 |
27.155001 |
25.909 |
26.877501 |
121108000 |
| GOOGL |
2015-02-02 |
26.716 |
26.825001 |
26.086 |
26.610001 |
75378000 |
| GOOGL |
2015-02-03 |
26.497 |
26.872499 |
26.3405 |
26.665001 |
47062000 |
| GOOGL |
2015-02-04 |
26.657 |
26.8375 |
26.251499 |
26.305 |
33896000 |
| GOOGL |
2015-02-05 |
26.3965 |
26.5345 |
26.282 |
26.491501 |
33176000 |
| GOOGL |
2015-02-06 |
26.550501 |
27.011 |
26.432501 |
26.694 |
42938000 |
| GOOGL |
2015-02-09 |
26.552999 |
26.694 |
26.377501 |
26.464001 |
30314000 |
| GOOGL |
2015-02-10 |
26.6075 |
27.049999 |
26.4585 |
27.007999 |
47430000 |
| GOOGL |
2015-02-11 |
26.9865 |
27.0975 |
26.799999 |
26.9 |
38306000 |
| GOOGL |
2015-02-12 |
26.983 |
27.417 |
26.85 |
27.300501 |
48590000 |
| GOOGL |
2015-02-13 |
27.3755 |
27.627001 |
27.33 |
27.558001 |
47382000 |
| GOOGL |
2015-02-17 |
27.558001 |
27.65 |
27.163 |
27.2505 |
39174000 |
| GOOGL |
2015-02-18 |
27.191 |
27.377501 |
26.977501 |
27.1325 |
31164000 |
| GOOGL |
2015-02-19 |
27.123501 |
27.343 |
27.0375 |
27.3225 |
30834000 |
| GOOGL |
2015-02-20 |
27.379 |
27.379 |
26.905001 |
27.09 |
38234000 |
| GOOGL |
2015-02-23 |
26.950001 |
26.965 |
26.6 |
26.75 |
32906000 |
| GOOGL |
2015-02-24 |
26.577499 |
26.969999 |
26.549999 |
26.932501 |
28406000 |
| GOOGL |
2015-02-25 |
26.922001 |
27.4785 |
26.900499 |
27.366501 |
40836000 |
| GOOGL |
2015-02-26 |
27.287001 |
28.0065 |
27.254499 |
27.9645 |
54032000 |
| GOOGL |
2015-02-27 |
27.907499 |
28.471001 |
27.8515 |
28.1315 |
68328000 |
| GOOGL |
2015-03-02 |
28.35 |
28.7995 |
28.157499 |
28.750999 |
50406000 |
| GOOGL |
2015-03-03 |
28.817499 |
29.0425 |
28.525 |
28.939501 |
50526000 |
| GOOGL |
2015-03-04 |
28.848499 |
29.081499 |
28.625999 |
28.9165 |
37964000 |
| GOOGL |
2015-03-05 |
28.981001 |
29.16 |
28.911501 |
29.071501 |
35918000 |
| GOOGL |
2015-03-06 |
29.1 |
29.139 |
28.603001 |
28.645 |
37592000 |
| GOOGL |
2015-03-09 |
28.546 |
28.772499 |
28.452499 |
28.705 |
23478000 |
| GOOGL |
2015-03-10 |
28.424 |
28.488001 |
27.990999 |
27.9925 |
40080000 |
| GOOGL |
2015-03-11 |
27.99 |
28.209 |
27.7705 |
27.7845 |
40524000 |
| GOOGL |
2015-03-12 |
27.924 |
28.091999 |
27.776501 |
28.0585 |
35602000 |
| GOOGL |
2015-03-13 |
27.9615 |
28.218 |
27.5165 |
27.65 |
35428000 |
| GOOGL |
2015-03-16 |
27.8465 |
28.1875 |
27.566 |
28.082001 |
36856000 |
| GOOGL |
2015-03-17 |
27.914499 |
28.032 |
27.720501 |
27.880501 |
28892000 |
| GOOGL |
2015-03-18 |
27.886499 |
28.3255 |
27.674999 |
28.308001 |
35324000 |
| GOOGL |
2015-03-19 |
28.226 |
28.348 |
28.106001 |
28.1835 |
24660000 |
| GOOGL |
2015-03-20 |
28.335501 |
28.355 |
28.224001 |
28.247499 |
44320000 |
| GOOGL |
2015-03-23 |
28.299999 |
28.482 |
28.153 |
28.268499 |
30234000 |
| GOOGL |
2015-03-24 |
28.427 |
29.094 |
28.404499 |
28.877001 |
79156000 |
| GOOGL |
2015-03-25 |
28.8785 |
29.0035 |
28.35 |
28.35 |
53070000 |
| GOOGL |
2015-03-26 |
28.2325 |
28.359501 |
27.915501 |
28.181999 |
49842000 |
| GOOGL |
2015-03-27 |
28.091499 |
28.203501 |
27.8465 |
27.877501 |
34552000 |
| GOOGL |
2015-03-30 |
28.012501 |
28.108 |
27.8395 |
28.056999 |
24788000 |
| GOOGL |
2015-03-31 |
27.896999 |
28.122499 |
27.7335 |
27.735001 |
34932000 |
| GOOGL |
2015-04-01 |
27.741501 |
27.924999 |
27.3015 |
27.474501 |
38902000 |
| GOOGL |
2015-04-02 |
27.370501 |
27.4 |
27.021999 |
27.0655 |
47760000 |
| GOOGL |
2015-04-06 |
26.941999 |
27.277 |
26.785 |
27.1975 |
33718000 |
| GOOGL |
2015-04-07 |
27.2495 |
27.507999 |
27.179501 |
27.243 |
27318000 |
| GOOGL |
2015-04-08 |
27.299999 |
27.575001 |
27.299999 |
27.441999 |
28386000 |
| GOOGL |
2015-04-09 |
27.460501 |
27.4685 |
27.0975 |
27.400999 |
32366000 |
| GOOGL |
2015-04-10 |
27.4785 |
27.4925 |
27.249001 |
27.427 |
26104000 |
| GOOGL |
2015-04-13 |
27.352501 |
27.6635 |
27.315001 |
27.431999 |
29326000 |
| GOOGL |
2015-04-14 |
27.328501 |
27.328501 |
26.787001 |
26.989 |
47206000 |
| GOOGL |
2015-04-15 |
26.898001 |
27.1595 |
26.6185 |
27.052 |
46962000 |
| GOOGL |
2015-04-16 |
26.9175 |
27.261499 |
26.905001 |
27.176001 |
31722000 |
| GOOGL |
2015-04-17 |
26.865499 |
26.99 |
26.450001 |
26.636999 |
49234000 |
| GOOGL |
2015-04-20 |
26.6875 |
27.290001 |
26.6675 |
27.2265 |
38508000 |
| GOOGL |
2015-04-21 |
27.3155 |
27.3885 |
27.1105 |
27.146 |
29128000 |
| GOOGL |
2015-04-22 |
27.153 |
27.549999 |
27.066 |
27.459 |
31806000 |
| GOOGL |
2015-04-23 |
27.5205 |
28.0585 |
27.504 |
27.872999 |
78184000 |
| GOOGL |
2015-04-24 |
29.002501 |
29.235001 |
28.4175 |
28.683001 |
92168000 |
| GOOGL |
2015-04-27 |
28.6385 |
28.775999 |
28.115 |
28.306 |
48062000 |
| GOOGL |
2015-04-28 |
28.216 |
28.3915 |
28.048 |
28.2185 |
37178000 |
| GOOGL |
2015-04-29 |
28.025499 |
28.292 |
27.950001 |
28.0695 |
33622000 |
| GOOGL |
2015-04-30 |
27.927999 |
28.0555 |
27.336 |
27.438499 |
47240000 |
| GOOGL |
2015-05-01 |
27.525499 |
27.561001 |
27.192499 |
27.558001 |
36572000 |
| GOOGL |
2015-05-04 |
27.5495 |
27.834499 |
27.369499 |
27.642 |
35260000 |
| GOOGL |
2015-05-05 |
27.507999 |
27.630501 |
27.1185 |
27.152 |
28528000 |
| GOOGL |
2015-05-06 |
27.132 |
27.196501 |
26.612 |
26.754 |
39034000 |
| GOOGL |
2015-05-07 |
26.795 |
27.26 |
26.672501 |
27.101999 |
31844000 |
| GOOGL |
2015-05-08 |
27.443501 |
27.639999 |
27.401501 |
27.4475 |
28226000 |
| GOOGL |
2015-05-11 |
27.4245 |
27.668501 |
27.280001 |
27.289 |
21858000 |
| GOOGL |
2015-05-12 |
27.140499 |
27.148001 |
26.75 |
26.936501 |
35282000 |
| GOOGL |
2015-05-13 |
27.0235 |
27.191999 |
26.948999 |
26.974501 |
24238000 |
| GOOGL |
2015-05-14 |
27.1985 |
27.484501 |
27.125 |
27.459999 |
31736000 |
| GOOGL |
2015-05-15 |
27.519501 |
27.530001 |
27.125 |
27.324499 |
33440000 |
| GOOGL |
2015-05-18 |
27.191 |
27.417 |
27.112499 |
27.3335 |
26706000 |
| GOOGL |
2015-05-19 |
27.4 |
27.67 |
27.356001 |
27.464001 |
47126000 |
| GOOGL |
2015-05-20 |
27.546 |
27.803499 |
27.254999 |
27.6255 |
30840000 |
| GOOGL |
2015-05-21 |
27.51 |
27.880501 |
27.465 |
27.8405 |
34170000 |
| GOOGL |
2015-05-22 |
27.723 |
27.912001 |
27.681 |
27.726 |
24266000 |
| GOOGL |
2015-05-26 |
27.629 |
27.6665 |
27.1485 |
27.359501 |
37474000 |
| GOOGL |
2015-05-27 |
27.434 |
27.7645 |
27.329 |
27.7125 |
34844000 |
| GOOGL |
2015-05-28 |
27.689501 |
27.788 |
27.540001 |
27.709 |
23544000 |
| GOOGL |
2015-05-29 |
27.66 |
27.697001 |
27.252001 |
27.266001 |
43446000 |
| GOOGL |
2015-06-01 |
27.436501 |
27.5285 |
27.179001 |
27.460501 |
33210000 |
| GOOGL |
2015-06-02 |
27.3715 |
27.939501 |
27.327499 |
27.6975 |
31842000 |
| GOOGL |
2015-06-03 |
27.754999 |
27.8995 |
27.6075 |
27.7645 |
26710000 |
| GOOGL |
2015-06-04 |
27.608999 |
27.798 |
27.455999 |
27.584499 |
26866000 |
| GOOGL |
2015-06-05 |
27.6 |
27.6665 |
27.368999 |
27.4765 |
24396000 |
| GOOGL |
2015-06-08 |
27.480499 |
27.4935 |
27.147499 |
27.174 |
27336000 |
| GOOGL |
2015-06-09 |
27.171 |
27.242001 |
26.942499 |
27.108 |
30016000 |
| GOOGL |
2015-06-10 |
27.285 |
27.739 |
27.255501 |
27.629999 |
30316000 |
| GOOGL |
2015-06-11 |
27.724501 |
27.741501 |
27.4585 |
27.502001 |
25872000 |
| GOOGL |
2015-06-12 |
27.3575 |
27.442499 |
27.2815 |
27.373501 |
25468000 |
| GOOGL |
2015-06-15 |
27.136499 |
27.202499 |
26.960501 |
27.15 |
27150000 |
| GOOGL |
2015-06-16 |
27.224001 |
27.334499 |
27.078501 |
27.2435 |
32526000 |
| GOOGL |
2015-06-17 |
27.271 |
27.417999 |
27.0905 |
27.33 |
24440000 |
| GOOGL |
2015-06-18 |
27.4 |
27.862499 |
27.4 |
27.809 |
41192000 |
| GOOGL |
2015-06-19 |
27.826 |
27.8955 |
27.613001 |
27.875999 |
59290000 |
| GOOGL |
2015-06-22 |
27.970501 |
28.2805 |
27.945499 |
27.983999 |
34752000 |
| GOOGL |
2015-06-23 |
27.9895 |
28.245001 |
27.8575 |
28.1695 |
31396000 |
| GOOGL |
2015-06-24 |
28.124001 |
28.132 |
27.8405 |
27.928499 |
28924000 |
| GOOGL |
2015-06-25 |
28.014999 |
28.157 |
27.872999 |
27.897499 |
26684000 |
| GOOGL |
2015-06-26 |
27.9855 |
28.0 |
27.592501 |
27.653 |
43676000 |
| GOOGL |
2015-06-29 |
27.3375 |
27.545 |
27.011999 |
27.0625 |
37756000 |
| GOOGL |
2015-06-30 |
27.254499 |
27.295 |
26.976999 |
27.002001 |
34510000 |
| GOOGL |
2015-07-01 |
27.183001 |
27.290501 |
26.988001 |
27.165001 |
30760000 |
| GOOGL |
2015-07-02 |
27.237 |
27.4 |
27.178499 |
27.367001 |
28124000 |
| GOOGL |
2015-07-06 |
27.112499 |
27.429001 |
27.105 |
27.281 |
25614000 |
| GOOGL |
2015-07-07 |
27.3715 |
27.549999 |
26.9925 |
27.501499 |
33578000 |
| GOOGL |
2015-07-08 |
27.280001 |
27.414 |
27.059999 |
27.084999 |
27662000 |
| GOOGL |
2015-07-09 |
27.432501 |
27.444 |
27.231001 |
27.2325 |
29766000 |
| GOOGL |
2015-07-10 |
27.685499 |
27.9645 |
27.6 |
27.8055 |
43436000 |
| GOOGL |
2015-07-13 |
27.9755 |
28.6425 |
27.934999 |
28.5865 |
41792000 |
| GOOGL |
2015-07-14 |
28.725 |
29.4855 |
28.7085 |
29.209 |
74832000 |
| GOOGL |
2015-07-15 |
29.187 |
29.4345 |
29.0105 |
29.198 |
41466000 |
| GOOGL |
2015-07-16 |
29.475 |
30.225 |
29.396 |
30.089001 |
112642000 |
| GOOGL |
2015-07-17 |
34.0 |
35.150002 |
33.900002 |
34.980999 |
257162000 |
| GOOGL |
2015-07-20 |
34.449001 |
34.889999 |
34.088501 |
34.641998 |
102436000 |
| GOOGL |
2015-07-21 |
34.243999 |
35.279999 |
34.2075 |
34.767502 |
75604000 |
| GOOGL |
2015-07-22 |
34.701 |
35.6665 |
34.581001 |
34.755001 |
83100000 |
| GOOGL |
2015-07-23 |
34.592499 |
34.803501 |
33.579498 |
33.7365 |
76232000 |
| GOOGL |
2015-07-24 |
33.838501 |
33.8895 |
32.659 |
32.738499 |
82622000 |
| GOOGL |
2015-07-27 |
32.578499 |
33.3535 |
32.577499 |
32.913502 |
58382000 |
| GOOGL |
2015-07-28 |
33.088001 |
33.205002 |
32.670502 |
32.983002 |
34364000 |
| GOOGL |
2015-07-29 |
33.112999 |
33.1665 |
32.641998 |
33.071499 |
36756000 |
| GOOGL |
2015-07-30 |
32.872002 |
33.4025 |
32.584499 |
33.228001 |
39606000 |
| GOOGL |
2015-07-31 |
33.235001 |
33.25 |
32.860001 |
32.875 |
34922000 |
| GOOGL |
2015-08-03 |
32.882999 |
33.3335 |
32.882999 |
33.236 |
31348000 |
| GOOGL |
2015-08-04 |
33.216999 |
33.400002 |
33.025501 |
33.063999 |
26188000 |
| GOOGL |
2015-08-05 |
33.287498 |
33.995499 |
33.278999 |
33.664501 |
36448000 |
| GOOGL |
2015-08-06 |
33.699501 |
33.737499 |
33.036499 |
33.5075 |
40660000 |
| GOOGL |
2015-08-07 |
33.389 |
33.439999 |
32.943501 |
33.219501 |
27544000 |
| GOOGL |
2015-08-10 |
33.3545 |
33.581001 |
33.011501 |
33.157001 |
34458000 |
| GOOGL |
2015-08-11 |
34.979 |
35.200001 |
34.216 |
34.514999 |
109880000 |
| GOOGL |
2015-08-12 |
34.724499 |
34.799999 |
34.025501 |
34.573502 |
58498000 |
| GOOGL |
2015-08-13 |
34.459999 |
34.7015 |
34.109001 |
34.3255 |
36354000 |
| GOOGL |
2015-08-14 |
34.202 |
34.612999 |
34.145 |
34.468498 |
27598000 |
| GOOGL |
2015-08-17 |
34.402 |
34.737 |
34.153 |
34.705502 |
24680000 |
| GOOGL |
2015-08-18 |
34.553501 |
34.787998 |
34.265999 |
34.436501 |
27710000 |
| GOOGL |
2015-08-19 |
34.505501 |
35.009998 |
34.34 |
34.702 |
50194000 |
| GOOGL |
2015-08-20 |
34.455002 |
34.807999 |
33.764 |
33.973999 |
57798000 |
| GOOGL |
2015-08-21 |
33.551998 |
33.644501 |
32.154999 |
32.2015 |
91880000 |
| GOOGL |
2015-08-24 |
30.030001 |
31.384001 |
29.654499 |
30.9055 |
129788000 |
| GOOGL |
2015-08-25 |
32.323502 |
32.349998 |
30.5835 |
30.623501 |
71430000 |
| GOOGL |
2015-08-26 |
32.154999 |
33.124001 |
31.518499 |
32.987 |
87740000 |
| GOOGL |
2015-08-27 |
33.599499 |
33.699001 |
32.555 |
33.397999 |
58974000 |
| GOOGL |
2015-08-28 |
33.287998 |
33.349998 |
32.6875 |
32.984501 |
38836000 |
| GOOGL |
2015-08-31 |
32.716999 |
33.220501 |
32.317501 |
32.390999 |
38936000 |
| GOOGL |
2015-09-01 |
31.6905 |
32.222 |
31.253 |
31.478001 |
51458000 |
| GOOGL |
2015-09-02 |
31.9 |
32.252998 |
31.532 |
32.245499 |
37630000 |
| GOOGL |
2015-09-03 |
32.3965 |
32.5625 |
31.6905 |
31.852501 |
34572000 |
| GOOGL |
2015-09-04 |
31.485001 |
31.725 |
31.325001 |
31.448 |
40478000 |
| GOOGL |
2015-09-08 |
32.049999 |
32.251999 |
31.645 |
32.194 |
39092000 |
| GOOGL |
2015-09-09 |
32.594002 |
32.868 |
32.044998 |
32.170502 |
40978000 |
| GOOGL |
2015-09-10 |
32.195 |
32.744999 |
32.084999 |
32.554001 |
27850000 |
| GOOGL |
2015-09-11 |
32.510502 |
32.765499 |
32.370499 |
32.764999 |
34892000 |
| GOOGL |
2015-09-14 |
32.781502 |
32.796001 |
32.474998 |
32.623501 |
29942000 |
| GOOGL |
2015-09-15 |
32.835499 |
33.442501 |
32.667 |
33.253502 |
35546000 |
| GOOGL |
2015-09-16 |
33.2775 |
33.4035 |
33.110001 |
33.276001 |
26252000 |
| GOOGL |
2015-09-17 |
33.3745 |
34.099499 |
33.25 |
33.5835 |
47752000 |
| GOOGL |
2015-09-18 |
33.252998 |
33.492001 |
33.001499 |
33.046001 |
72544000 |
| GOOGL |
2015-09-21 |
33.275501 |
33.450001 |
32.900002 |
33.348999 |
39094000 |
| GOOGL |
2015-09-22 |
32.873501 |
32.941002 |
32.251499 |
32.66 |
54362000 |
| GOOGL |
2015-09-23 |
32.645 |
33.014 |
32.536499 |
32.664501 |
29160000 |
| GOOGL |
2015-09-24 |
32.448502 |
32.838501 |
32.108501 |
32.745499 |
38692000 |
| GOOGL |
2015-09-25 |
32.929001 |
32.929001 |
31.983 |
32.0075 |
48480000 |
| GOOGL |
2015-09-28 |
31.952499 |
32.142502 |
30.892 |
31.2125 |
47646000 |
| GOOGL |
2015-09-29 |
31.275 |
31.733999 |
30.901501 |
31.130501 |
42130000 |
| GOOGL |
2015-09-30 |
31.591499 |
31.9655 |
31.4575 |
31.918501 |
52954000 |
| GOOGL |
2015-10-01 |
31.896999 |
32.192001 |
31.556 |
32.099998 |
42506000 |
| GOOGL |
2015-10-02 |
31.900499 |
32.849998 |
31.674999 |
32.849499 |
48788000 |
| GOOGL |
2015-10-05 |
33.080002 |
33.651501 |
32.793499 |
33.584 |
37960000 |
| GOOGL |
2015-10-06 |
33.467499 |
33.939999 |
33.153999 |
33.582001 |
42774000 |
| GOOGL |
2015-10-07 |
33.869999 |
33.937 |
32.905499 |
33.5 |
44354000 |
| GOOGL |
2015-10-08 |
33.4725 |
33.594501 |
32.724499 |
33.349998 |
39308000 |
| GOOGL |
2015-10-09 |
33.3745 |
33.704498 |
33.118 |
33.562 |
32124000 |
| GOOGL |
2015-10-12 |
33.459499 |
33.898998 |
33.362 |
33.821499 |
26684000 |
| GOOGL |
2015-10-13 |
33.713001 |
34.423 |
33.655499 |
34.158501 |
42446000 |
| GOOGL |
2015-10-14 |
34.186501 |
34.501999 |
33.945 |
34.0205 |
31292000 |
| GOOGL |
2015-10-15 |
34.262501 |
34.708 |
34.219501 |
34.651001 |
47156000 |
| GOOGL |
2015-10-16 |
34.77 |
34.811001 |
34.455002 |
34.765999 |
36316000 |
| GOOGL |
2015-10-19 |
34.700001 |
35.012001 |
34.6105 |
34.997501 |
30172000 |
| GOOGL |
2015-10-20 |
34.894501 |
34.900002 |
33.683998 |
34.0 |
52434000 |
| GOOGL |
2015-10-21 |
34.1605 |
34.244999 |
33.535 |
33.59 |
31952000 |
| GOOGL |
2015-10-22 |
33.771999 |
34.4025 |
33.584999 |
34.056999 |
88632000 |
| GOOGL |
2015-10-23 |
37.502998 |
37.625 |
35.896999 |
35.966499 |
126726000 |
| GOOGL |
2015-10-26 |
36.000999 |
36.747501 |
36.000999 |
36.556 |
48776000 |
| GOOGL |
2015-10-27 |
36.328499 |
36.798 |
36.207001 |
36.640999 |
38778000 |
| GOOGL |
2015-10-28 |
36.650002 |
36.8685 |
36.363499 |
36.846001 |
39604000 |
| GOOGL |
2015-10-29 |
36.831501 |
37.3395 |
36.757999 |
37.2425 |
36520000 |
| GOOGL |
2015-10-30 |
37.278 |
37.315498 |
36.8265 |
36.869499 |
39984000 |
| GOOGL |
2015-11-02 |
36.726501 |
37.409 |
36.572498 |
37.387001 |
39914000 |
| GOOGL |
2015-11-03 |
37.2715 |
37.584999 |
37.057999 |
37.441002 |
36306000 |
| GOOGL |
2015-11-04 |
37.494999 |
37.994999 |
37.459999 |
37.765499 |
41840000 |
| GOOGL |
2015-11-05 |
37.940498 |
38.317501 |
37.873501 |
38.033501 |
45486000 |
| GOOGL |
2015-11-06 |
37.969501 |
38.151001 |
37.751499 |
38.080002 |
33544000 |
| GOOGL |
2015-11-09 |
37.925999 |
38.165001 |
37.455502 |
37.738499 |
35538000 |
| GOOGL |
2015-11-10 |
37.674 |
38.029999 |
37.420502 |
37.912998 |
29798000 |
| GOOGL |
2015-11-11 |
38.118999 |
38.453999 |
37.987499 |
38.262501 |
41866000 |
| GOOGL |
2015-11-12 |
38.008999 |
38.290001 |
37.792999 |
37.8265 |
35452000 |
| GOOGL |
2015-11-13 |
37.702 |
37.766499 |
36.973499 |
37.003502 |
48188000 |
| GOOGL |
2015-11-16 |
37.010502 |
37.585499 |
36.716499 |
37.521 |
50704000 |
| GOOGL |
2015-11-17 |
37.623501 |
37.747501 |
37.202499 |
37.299 |
38864000 |
| GOOGL |
2015-11-18 |
37.4785 |
38.055 |
37.369499 |
38.0005 |
36266000 |
| GOOGL |
2015-11-19 |
37.988998 |
38.161499 |
37.8615 |
37.997002 |
28078000 |
| GOOGL |
2015-11-20 |
38.465 |
38.966 |
38.205002 |
38.849998 |
55478000 |
| GOOGL |
2015-11-23 |
38.873501 |
39.145 |
38.675499 |
38.834999 |
34648000 |
| GOOGL |
2015-11-24 |
38.647999 |
38.7995 |
37.905499 |
38.481499 |
47880000 |
| GOOGL |
2015-11-25 |
38.584499 |
38.650002 |
38.3265 |
38.463001 |
23612000 |
| GOOGL |
2015-11-27 |
38.458 |
38.700001 |
38.349998 |
38.598499 |
14434000 |
| GOOGL |
2015-11-30 |
38.593498 |
38.751499 |
38.056 |
38.142502 |
33586000 |
| GOOGL |
2015-12-01 |
38.347 |
39.25 |
38.297501 |
39.189499 |
40398000 |
| GOOGL |
2015-12-02 |
39.262501 |
39.6525 |
38.821499 |
38.892502 |
46876000 |
| GOOGL |
2015-12-03 |
39.028 |
39.223999 |
38.122501 |
38.41 |
41950000 |
| GOOGL |
2015-12-04 |
38.4855 |
39.120998 |
38.275501 |
38.960499 |
49800000 |
| GOOGL |
2015-12-07 |
39.002998 |
39.049999 |
38.335999 |
38.649502 |
36626000 |
| GOOGL |
2015-12-08 |
38.224998 |
38.932499 |
38.125999 |
38.757 |
31082000 |
| GOOGL |
2015-12-09 |
38.555 |
38.804501 |
37.600498 |
38.127499 |
46550000 |
| GOOGL |
2015-12-10 |
38.179501 |
38.303501 |
37.75 |
38.001999 |
32458000 |
| GOOGL |
2015-12-11 |
37.450001 |
37.872002 |
37.432499 |
37.521 |
43184000 |
| GOOGL |
2015-12-14 |
37.563 |
38.2075 |
36.813 |
38.126999 |
53864000 |
| GOOGL |
2015-12-15 |
38.3895 |
38.737499 |
37.900002 |
38.004501 |
49386000 |
| GOOGL |
2015-12-16 |
38.328499 |
39.075001 |
37.852501 |
38.829498 |
53120000 |
| GOOGL |
2015-12-17 |
39.057999 |
39.079498 |
38.465 |
38.491501 |
36510000 |
| GOOGL |
2015-12-18 |
38.3615 |
38.707001 |
37.829498 |
37.842499 |
67794000 |
| GOOGL |
2015-12-21 |
38.1525 |
38.317501 |
37.7075 |
38.040001 |
34848000 |
| GOOGL |
2015-12-22 |
38.213501 |
38.516998 |
38.060001 |
38.356499 |
36338000 |
| GOOGL |
2015-12-23 |
38.5345 |
38.595001 |
37.8825 |
38.425499 |
30594000 |
| GOOGL |
2015-12-24 |
38.425999 |
38.459999 |
38.219501 |
38.292 |
10412000 |
| GOOGL |
2015-12-28 |
38.5 |
39.140999 |
38.386501 |
39.112 |
31156000 |
| GOOGL |
2015-12-29 |
39.349499 |
39.934502 |
39.310001 |
39.698002 |
38430000 |
| GOOGL |
2015-12-30 |
39.698002 |
39.823002 |
39.360001 |
39.514999 |
28566000 |
| GOOGL |
2015-12-31 |
39.390999 |
39.4165 |
38.866001 |
38.900501 |
32752000 |
| GOOGL |
2016-01-04 |
38.110001 |
38.110001 |
37.376999 |
37.972 |
67382000 |
| GOOGL |
2016-01-05 |
38.205002 |
38.459999 |
37.782501 |
38.0765 |
45216000 |
| GOOGL |
2016-01-06 |
37.518501 |
38.286499 |
37.400002 |
37.966499 |
48206000 |
| GOOGL |
2016-01-07 |
37.324501 |
37.765499 |
36.764 |
37.049999 |
63132000 |
| GOOGL |
2016-01-08 |
37.389999 |
37.506001 |
36.445999 |
36.545502 |
47506000 |
| GOOGL |
2016-01-11 |
36.5975 |
36.754002 |
35.978001 |
36.6535 |
50896000 |
| GOOGL |
2016-01-12 |
37.037498 |
37.417 |
36.821499 |
37.266998 |
46816000 |
| GOOGL |
2016-01-13 |
37.466999 |
37.650002 |
35.839001 |
35.9785 |
51728000 |
| GOOGL |
2016-01-14 |
36.222 |
36.994499 |
35.25 |
36.5695 |
55558000 |
| GOOGL |
2016-01-15 |
35.4995 |
36.208 |
35.0755 |
35.524502 |
76676000 |
| GOOGL |
2016-01-19 |
36.0075 |
36.267502 |
35.4925 |
35.953999 |
48724000 |
| GOOGL |
2016-01-20 |
35.294998 |
36.3475 |
34.389 |
35.928001 |
82440000 |
| GOOGL |
2016-01-21 |
36.008499 |
36.883499 |
35.5555 |
36.3335 |
51938000 |
| GOOGL |
2016-01-22 |
37.099998 |
37.428001 |
37.025002 |
37.272999 |
47146000 |
| GOOGL |
2016-01-25 |
37.192001 |
37.623001 |
36.625 |
36.681 |
45340000 |
| GOOGL |
2016-01-26 |
36.760502 |
36.973 |
36.348499 |
36.689499 |
30940000 |
| GOOGL |
2016-01-27 |
36.794498 |
36.794498 |
35.672501 |
35.879002 |
42428000 |
| GOOGL |
2016-01-28 |
36.9095 |
37.557999 |
36.529999 |
37.415001 |
62104000 |
| GOOGL |
2016-01-29 |
37.448002 |
38.255501 |
37.209999 |
38.067501 |
75808000 |
| GOOGL |
2016-02-01 |
38.563 |
38.879501 |
38.069 |
38.538502 |
111522000 |
| GOOGL |
2016-02-02 |
40.025002 |
40.517502 |
39.029999 |
39.045502 |
135846000 |
| GOOGL |
2016-02-03 |
39.313999 |
39.571499 |
36.813 |
37.469002 |
131114000 |
| GOOGL |
2016-02-04 |
37.2295 |
37.262001 |
36.130001 |
36.501499 |
104922000 |
| GOOGL |
2016-02-05 |
36.275002 |
36.335999 |
35.007 |
35.188 |
109556000 |
| GOOGL |
2016-02-08 |
34.383999 |
35.226002 |
34.100498 |
35.208 |
89410000 |
| GOOGL |
2016-02-09 |
34.647499 |
36.048 |
34.424999 |
35.050999 |
84300000 |
| GOOGL |
2016-02-10 |
35.5895 |
36.160999 |
35.269501 |
35.342499 |
60314000 |
| GOOGL |
2016-02-11 |
34.817001 |
35.616001 |
34.559502 |
35.318001 |
65004000 |
| GOOGL |
2016-02-12 |
35.6105 |
35.799999 |
35.078999 |
35.344501 |
46538000 |
| GOOGL |
2016-02-16 |
35.932499 |
36.144001 |
35.508999 |
35.882 |
43444000 |
| GOOGL |
2016-02-17 |
36.349998 |
36.688 |
35.830502 |
36.598499 |
49154000 |
| GOOGL |
2016-02-18 |
36.698002 |
36.799999 |
35.7775 |
35.8755 |
47276000 |
| GOOGL |
2016-02-19 |
35.794998 |
36.2015 |
35.655998 |
36.105499 |
34918000 |
| GOOGL |
2016-02-22 |
36.475498 |
36.7425 |
36.172501 |
36.452499 |
37516000 |
| GOOGL |
2016-02-23 |
36.305 |
36.544998 |
35.783501 |
35.864498 |
41332000 |
| GOOGL |
2016-02-24 |
35.530499 |
36.061001 |
35.101002 |
36.044998 |
37092000 |
| GOOGL |
2016-02-25 |
36.1465 |
36.475498 |
35.661499 |
36.456001 |
36146000 |
| GOOGL |
2016-02-26 |
36.68 |
36.807999 |
36.097 |
36.243 |
42474000 |
| GOOGL |
2016-02-29 |
36.049999 |
36.529999 |
35.841999 |
35.861 |
45068000 |
| GOOGL |
2016-03-01 |
36.064999 |
37.116501 |
35.931999 |
37.108501 |
60112000 |
| GOOGL |
2016-03-02 |
37.143501 |
37.155998 |
36.662498 |
36.973999 |
36292000 |
| GOOGL |
2016-03-03 |
36.973999 |
37.049999 |
36.481499 |
36.579498 |
40534000 |
| GOOGL |
2016-03-04 |
36.740002 |
36.75 |
36.280998 |
36.511002 |
48516000 |
| GOOGL |
2016-03-07 |
36.2575 |
36.3605 |
35.257 |
35.639999 |
61690000 |
| GOOGL |
2016-03-08 |
35.419498 |
36.112499 |
35.200001 |
35.676498 |
52530000 |
| GOOGL |
2016-03-09 |
35.758499 |
36.312 |
35.632999 |
36.2705 |
39544000 |
| GOOGL |
2016-03-10 |
36.3895 |
36.827 |
36.164501 |
36.608501 |
44616000 |
| GOOGL |
2016-03-11 |
36.997501 |
37.244999 |
36.834999 |
37.2435 |
35380000 |
| GOOGL |
2016-03-14 |
37.248501 |
37.713001 |
37.182999 |
37.512001 |
32824000 |
| GOOGL |
2016-03-15 |
37.300999 |
37.650501 |
37.141998 |
37.5285 |
29832000 |
| GOOGL |
2016-03-16 |
37.452499 |
37.950001 |
37.325001 |
37.868 |
29306000 |
| GOOGL |
2016-03-17 |
37.8825 |
38.266998 |
37.868 |
37.924 |
44564000 |
| GOOGL |
2016-03-18 |
38.081501 |
38.106998 |
37.591 |
37.7705 |
56222000 |
| GOOGL |
2016-03-21 |
37.695499 |
38.167 |
37.563499 |
38.108002 |
28774000 |
| GOOGL |
2016-03-22 |
37.922001 |
38.25 |
37.894001 |
38.002499 |
22096000 |
| GOOGL |
2016-03-23 |
38.1675 |
38.269501 |
37.801498 |
37.877998 |
24678000 |
| GOOGL |
2016-03-24 |
37.560001 |
37.877998 |
37.525002 |
37.742001 |
31116000 |
| GOOGL |
2016-03-28 |
37.808498 |
37.915001 |
37.602001 |
37.664001 |
21676000 |
| GOOGL |
2016-03-29 |
37.683998 |
38.359001 |
37.414501 |
38.294498 |
40062000 |
| GOOGL |
2016-03-30 |
38.4105 |
38.865501 |
38.379002 |
38.417 |
40396000 |
| GOOGL |
2016-03-31 |
38.417 |
38.453999 |
37.912498 |
38.145 |
32554000 |
| GOOGL |
2016-04-01 |
37.858002 |
38.501999 |
37.759998 |
38.483501 |
31674000 |
| GOOGL |
2016-04-04 |
38.475498 |
38.622002 |
38.0895 |
38.256001 |
26924000 |
| GOOGL |
2016-04-05 |
37.906502 |
38.143501 |
37.779999 |
37.928501 |
24478000 |
| GOOGL |
2016-04-06 |
37.891998 |
38.421001 |
37.814999 |
38.4035 |
25312000 |
| GOOGL |
2016-04-07 |
38.265999 |
38.467999 |
37.875 |
38.006001 |
25498000 |
| GOOGL |
2016-04-08 |
38.293499 |
38.356499 |
37.788502 |
37.973499 |
23434000 |
| GOOGL |
2016-04-11 |
38.272499 |
38.361 |
37.867001 |
37.876999 |
31774000 |
| GOOGL |
2016-04-12 |
37.921501 |
38.245998 |
37.578499 |
38.216 |
27388000 |
| GOOGL |
2016-04-13 |
38.515499 |
38.787498 |
38.2295 |
38.595501 |
35426000 |
| GOOGL |
2016-04-14 |
38.768002 |
38.980499 |
38.660999 |
38.769501 |
26992000 |
| GOOGL |
2016-04-15 |
38.775002 |
39.046501 |
38.746498 |
39.0 |
31712000 |
| GOOGL |
2016-04-18 |
39.009499 |
39.427502 |
38.880501 |
39.383999 |
33540000 |
| GOOGL |
2016-04-19 |
39.525002 |
39.547501 |
38.5135 |
38.8125 |
43952000 |
| GOOGL |
2016-04-20 |
38.958 |
38.983002 |
38.563499 |
38.745998 |
34262000 |
| GOOGL |
2016-04-21 |
38.865501 |
39.084 |
38.577499 |
39.0 |
77628000 |
| GOOGL |
2016-04-22 |
37.195499 |
37.695999 |
36.518501 |
36.8885 |
140798000 |
| GOOGL |
2016-04-25 |
36.767502 |
37.243999 |
36.755001 |
37.1105 |
49442000 |
| GOOGL |
2016-04-26 |
37.221001 |
37.279499 |
36.015999 |
36.268501 |
55864000 |
| GOOGL |
2016-04-27 |
36.265999 |
36.357498 |
35.453999 |
36.073002 |
66262000 |
| GOOGL |
2016-04-28 |
36.164501 |
36.463001 |
35.16 |
35.252998 |
62590000 |
| GOOGL |
2016-04-29 |
35.206001 |
35.605499 |
35.188999 |
35.394001 |
58278000 |
| GOOGL |
2016-05-02 |
35.596001 |
35.7705 |
35.318001 |
35.720501 |
33476000 |
| GOOGL |
2016-05-03 |
35.625 |
35.668499 |
35.366501 |
35.422001 |
38620000 |
| GOOGL |
2016-05-04 |
35.338501 |
35.752499 |
35.202499 |
35.568501 |
34172000 |
| GOOGL |
2016-05-05 |
35.75 |
35.877499 |
35.4725 |
35.7355 |
29668000 |
| GOOGL |
2016-05-06 |
35.610001 |
36.2995 |
35.5975 |
36.258999 |
39952000 |
| GOOGL |
2016-05-09 |
36.334999 |
36.7145 |
36.174999 |
36.456501 |
38074000 |
| GOOGL |
2016-05-10 |
36.748001 |
37.0 |
36.580502 |
36.969002 |
32634000 |
| GOOGL |
2016-05-11 |
37.026001 |
37.040001 |
36.395 |
36.5275 |
29834000 |
| GOOGL |
2016-05-12 |
36.599998 |
36.768501 |
36.213501 |
36.4035 |
27094000 |
| GOOGL |
2016-05-13 |
36.331001 |
36.564499 |
36.175499 |
36.241501 |
25244000 |
| GOOGL |
2016-05-16 |
36.216 |
36.633999 |
36.0 |
36.514999 |
22538000 |
| GOOGL |
2016-05-17 |
36.553001 |
36.7925 |
35.900002 |
36.009499 |
33404000 |
| GOOGL |
2016-05-18 |
35.924999 |
36.2785 |
35.750999 |
36.089001 |
32536000 |
| GOOGL |
2016-05-19 |
35.915001 |
36.025002 |
35.515499 |
35.765499 |
30598000 |
| GOOGL |
2016-05-20 |
35.823002 |
36.384998 |
35.7505 |
36.085499 |
34798000 |
| GOOGL |
2016-05-23 |
35.999001 |
36.174999 |
35.847 |
35.862499 |
24816000 |
| GOOGL |
2016-05-24 |
35.9925 |
36.709999 |
35.982498 |
36.651501 |
37884000 |
| GOOGL |
2016-05-25 |
36.75 |
36.994499 |
36.630001 |
36.904999 |
32216000 |
| GOOGL |
2016-05-26 |
36.799999 |
37.055 |
36.650002 |
36.8465 |
27202000 |
| GOOGL |
2016-05-27 |
36.8755 |
37.3955 |
36.850498 |
37.380001 |
34802000 |
| GOOGL |
2016-05-31 |
37.438 |
37.674 |
37.2785 |
37.442501 |
42484000 |
| GOOGL |
2016-06-01 |
37.4235 |
37.568501 |
37.216999 |
37.423 |
20788000 |
| GOOGL |
2016-06-02 |
37.305 |
37.365002 |
36.849998 |
37.213501 |
33916000 |
| GOOGL |
2016-06-03 |
37.074501 |
37.074501 |
36.695499 |
36.792999 |
24608000 |
| GOOGL |
2016-06-06 |
36.924999 |
36.924999 |
36.414501 |
36.502998 |
29992000 |
| GOOGL |
2016-06-07 |
36.663502 |
36.835499 |
36.540001 |
36.554501 |
24314000 |
| GOOGL |
2016-06-08 |
36.974998 |
37.190498 |
36.788502 |
37.1465 |
32314000 |
| GOOGL |
2016-06-09 |
36.8535 |
37.196499 |
36.825001 |
37.125999 |
19180000 |
| GOOGL |
2016-06-10 |
36.797501 |
36.981998 |
36.525501 |
36.6595 |
29050000 |
| GOOGL |
2016-06-13 |
36.491001 |
36.950001 |
36.491001 |
36.594002 |
23354000 |
| GOOGL |
2016-06-14 |
36.4655 |
36.799999 |
36.325001 |
36.662498 |
26584000 |
| GOOGL |
2016-06-15 |
36.745998 |
36.857498 |
36.565498 |
36.609501 |
23234000 |
| GOOGL |
2016-06-16 |
36.397999 |
36.519501 |
35.777 |
36.212502 |
45002000 |
| GOOGL |
2016-06-17 |
36.0695 |
36.0695 |
35.056 |
35.212502 |
82262000 |
| GOOGL |
2016-06-20 |
35.515499 |
35.793499 |
35.2705 |
35.306499 |
45654000 |
| GOOGL |
2016-06-21 |
35.502499 |
35.769001 |
35.233002 |
35.444 |
30318000 |
| GOOGL |
2016-06-22 |
35.702499 |
35.710499 |
35.293999 |
35.523499 |
29058000 |
| GOOGL |
2016-06-23 |
35.5275 |
35.743999 |
35.012501 |
35.7435 |
42500000 |
| GOOGL |
2016-06-24 |
34.508499 |
35.25 |
34.245499 |
34.259998 |
95436000 |
| GOOGL |
2016-06-27 |
34.1245 |
34.1665 |
33.632999 |
34.056999 |
58146000 |
| GOOGL |
2016-06-28 |
34.568501 |
34.637001 |
34.2425 |
34.563 |
38246000 |
| GOOGL |
2016-06-29 |
34.713001 |
34.974998 |
34.633999 |
34.759499 |
43124000 |
| GOOGL |
2016-06-30 |
34.8825 |
35.188499 |
34.744999 |
35.176498 |
42250000 |
| GOOGL |
2016-07-01 |
35.255001 |
35.626499 |
35.186501 |
35.512501 |
30984000 |
| GOOGL |
2016-07-05 |
35.2505 |
35.405998 |
34.956501 |
35.244499 |
28440000 |
| GOOGL |
2016-07-06 |
34.992001 |
35.650002 |
34.950001 |
35.448502 |
28902000 |
| GOOGL |
2016-07-07 |
35.505501 |
35.508499 |
35.033501 |
35.362999 |
21174000 |
| GOOGL |
2016-07-08 |
35.528 |
35.895 |
35.405499 |
35.889 |
29946000 |
| GOOGL |
2016-07-11 |
35.971001 |
36.446499 |
35.943501 |
36.360001 |
28822000 |
| GOOGL |
2016-07-12 |
36.596001 |
36.779999 |
36.375 |
36.6255 |
26468000 |
| GOOGL |
2016-07-13 |
36.776001 |
36.776001 |
36.451 |
36.473999 |
20436000 |
| GOOGL |
2016-07-14 |
36.696999 |
36.806999 |
36.529499 |
36.790001 |
21408000 |
| GOOGL |
2016-07-15 |
37.049999 |
37.049999 |
36.731998 |
36.781502 |
32342000 |
| GOOGL |
2016-07-18 |
36.8955 |
37.757 |
36.8255 |
37.66 |
38698000 |
| GOOGL |
2016-07-19 |
37.4935 |
37.829498 |
37.4245 |
37.670502 |
30436000 |
| GOOGL |
2016-07-20 |
37.702499 |
38.032001 |
37.702499 |
37.854 |
22502000 |
| GOOGL |
2016-07-21 |
37.849998 |
37.907501 |
37.576 |
37.720501 |
19062000 |
| GOOGL |
2016-07-22 |
37.866001 |
37.9725 |
37.632999 |
37.964001 |
20920000 |
| GOOGL |
2016-07-25 |
37.883999 |
37.991001 |
37.703499 |
37.875999 |
21466000 |
| GOOGL |
2016-07-26 |
37.875999 |
37.963001 |
37.637501 |
37.8825 |
23792000 |
| GOOGL |
2016-07-27 |
37.948502 |
38.2225 |
37.796501 |
38.098499 |
32172000 |
| GOOGL |
2016-07-28 |
38.442001 |
38.448502 |
37.954498 |
38.292 |
73464000 |
| GOOGL |
2016-07-29 |
39.885502 |
40.196999 |
39.5 |
39.567001 |
101810000 |
| GOOGL |
2016-08-01 |
39.3335 |
40.3745 |
39.251999 |
40.047001 |
60594000 |
| GOOGL |
2016-08-02 |
39.866501 |
40.116001 |
39.726501 |
40.006001 |
39928000 |
| GOOGL |
2016-08-03 |
39.823502 |
39.977001 |
39.651001 |
39.945999 |
29206000 |
| GOOGL |
2016-08-04 |
39.911999 |
40.009998 |
39.695999 |
39.862499 |
21520000 |
| GOOGL |
2016-08-05 |
40.005501 |
40.361 |
39.890499 |
40.3465 |
36146000 |
| GOOGL |
2016-08-08 |
40.299999 |
40.380001 |
40.084499 |
40.261501 |
24426000 |
| GOOGL |
2016-08-09 |
40.224499 |
40.6665 |
40.202999 |
40.374001 |
32154000 |
| GOOGL |
2016-08-10 |
40.352501 |
40.543999 |
40.324501 |
40.4245 |
18370000 |
| GOOGL |
2016-08-11 |
40.523499 |
40.694 |
40.299999 |
40.41 |
25646000 |
| GOOGL |
2016-08-12 |
40.254501 |
40.359501 |
40.181999 |
40.352501 |
17946000 |
| GOOGL |
2016-08-15 |
40.3605 |
40.568001 |
40.2015 |
40.298 |
18596000 |
| GOOGL |
2016-08-16 |
40.174999 |
40.213001 |
39.849998 |
40.059502 |
21158000 |
| GOOGL |
2016-08-17 |
40.0 |
40.281502 |
39.814999 |
40.271 |
21322000 |
| GOOGL |
2016-08-18 |
40.268002 |
40.400002 |
40.081501 |
40.137501 |
17292000 |
| GOOGL |
2016-08-19 |
39.989498 |
40.061501 |
39.844002 |
39.982498 |
22416000 |
| GOOGL |
2016-08-22 |
39.925499 |
39.965 |
39.716499 |
39.8475 |
17056000 |
| GOOGL |
2016-08-23 |
40.023998 |
40.049999 |
39.7995 |
39.829498 |
18350000 |
| GOOGL |
2016-08-24 |
39.842999 |
39.923 |
39.537998 |
39.68 |
25672000 |
| GOOGL |
2016-08-25 |
39.599998 |
39.736 |
39.3615 |
39.564999 |
24054000 |
| GOOGL |
2016-08-26 |
39.6245 |
39.970001 |
39.470501 |
39.660999 |
24978000 |
| GOOGL |
2016-08-29 |
39.6525 |
39.925999 |
39.515999 |
39.791 |
15474000 |
| GOOGL |
2016-08-30 |
39.644001 |
39.900002 |
39.473499 |
39.596001 |
23348000 |
| GOOGL |
2016-08-31 |
39.48 |
39.578499 |
39.360001 |
39.4925 |
21428000 |
| GOOGL |
2016-09-01 |
39.598999 |
39.644501 |
39.316502 |
39.57 |
26070000 |
| GOOGL |
2016-09-02 |
39.7635 |
39.855 |
39.662998 |
39.843498 |
26998000 |
| GOOGL |
2016-09-06 |
39.919498 |
40.544498 |
39.7715 |
40.401001 |
39790000 |
| GOOGL |
2016-09-07 |
40.3965 |
40.529999 |
40.186001 |
40.399502 |
22906000 |
| GOOGL |
2016-09-08 |
40.261002 |
40.421001 |
40.050499 |
40.141998 |
23554000 |
| GOOGL |
2016-09-09 |
39.938499 |
40.087502 |
39.4025 |
39.424 |
37752000 |
| GOOGL |
2016-09-12 |
39.226002 |
40.008499 |
39.174999 |
39.941002 |
37274000 |
| GOOGL |
2016-09-13 |
39.7005 |
39.789501 |
39.216499 |
39.436001 |
36180000 |
| GOOGL |
2016-09-14 |
39.376499 |
39.816502 |
39.376499 |
39.522999 |
25842000 |
| GOOGL |
2016-09-15 |
39.5005 |
40.182499 |
39.432999 |
40.061501 |
31144000 |
| GOOGL |
2016-09-16 |
39.951 |
39.951 |
39.681 |
39.898499 |
42612000 |
| GOOGL |
2016-09-19 |
40.0555 |
40.199501 |
39.678001 |
39.769501 |
22990000 |
| GOOGL |
2016-09-20 |
40.0 |
40.137501 |
39.912998 |
39.988998 |
20984000 |
| GOOGL |
2016-09-21 |
40.063 |
40.295502 |
39.801498 |
40.251499 |
26970000 |
| GOOGL |
2016-09-22 |
40.5 |
40.952999 |
40.385502 |
40.797501 |
35186000 |
| GOOGL |
2016-09-23 |
40.757 |
40.849998 |
40.636501 |
40.748001 |
28234000 |
| GOOGL |
2016-09-26 |
40.491001 |
40.504002 |
40.022499 |
40.1325 |
29454000 |
| GOOGL |
2016-09-27 |
40.091499 |
40.6745 |
40.091499 |
40.536499 |
27346000 |
| GOOGL |
2016-09-28 |
40.203999 |
40.512501 |
40.139 |
40.502998 |
29406000 |
| GOOGL |
2016-09-29 |
40.3615 |
40.695499 |
40.042999 |
40.132 |
27000000 |
| GOOGL |
2016-09-30 |
40.18 |
40.404499 |
40.075001 |
40.202999 |
33204000 |
| GOOGL |
2016-10-03 |
40.127499 |
40.176998 |
39.811501 |
40.019001 |
29784000 |
| GOOGL |
2016-10-04 |
40.25 |
40.325001 |
39.983501 |
40.1395 |
25174000 |
| GOOGL |
2016-10-05 |
40.299999 |
40.424999 |
40.0355 |
40.061501 |
24276000 |
| GOOGL |
2016-10-06 |
40.203999 |
40.3475 |
40.025501 |
40.153999 |
21998000 |
| GOOGL |
2016-10-07 |
40.296501 |
40.297001 |
39.841 |
40.0355 |
23262000 |
| GOOGL |
2016-10-10 |
40.196499 |
40.868999 |
40.112 |
40.7085 |
29922000 |
| GOOGL |
2016-10-11 |
40.7085 |
40.993 |
40.3685 |
40.4785 |
34432000 |
| GOOGL |
2016-10-12 |
40.598 |
40.724998 |
40.427502 |
40.588501 |
18158000 |
| GOOGL |
2016-10-13 |
40.303501 |
40.327999 |
39.931 |
40.203999 |
27380000 |
| GOOGL |
2016-10-14 |
40.372501 |
40.504501 |
40.116001 |
40.23 |
22238000 |
| GOOGL |
2016-10-17 |
40.2995 |
40.6745 |
40.191502 |
40.341999 |
21128000 |
| GOOGL |
2016-10-18 |
40.710499 |
41.440498 |
40.6665 |
41.074501 |
45786000 |
| GOOGL |
2016-10-19 |
41.144001 |
41.490002 |
41.144001 |
41.341999 |
30002000 |
| GOOGL |
2016-10-20 |
41.377998 |
41.4235 |
41.0275 |
41.081501 |
27878000 |
| GOOGL |
2016-10-21 |
41.0 |
41.2145 |
40.915501 |
41.202999 |
32316000 |
| GOOGL |
2016-10-24 |
41.504501 |
41.896999 |
41.452 |
41.786999 |
28952000 |
| GOOGL |
2016-10-25 |
41.924999 |
41.924999 |
41.264999 |
41.427502 |
37814000 |
| GOOGL |
2016-10-26 |
41.355999 |
41.385502 |
40.817501 |
41.105 |
35898000 |
| GOOGL |
2016-10-27 |
41.150501 |
41.328999 |
40.730499 |
40.8675 |
59470000 |
| GOOGL |
2016-10-28 |
41.497002 |
41.950001 |
40.849998 |
40.978001 |
87098000 |
| GOOGL |
2016-10-31 |
41.121498 |
41.1315 |
40.400002 |
40.494999 |
44854000 |
| GOOGL |
2016-11-01 |
40.543499 |
40.698002 |
39.912998 |
40.273998 |
47118000 |
| GOOGL |
2016-11-02 |
40.338001 |
40.338001 |
39.25 |
39.421001 |
47014000 |
| GOOGL |
2016-11-03 |
39.224998 |
39.5 |
38.931499 |
39.109501 |
43504000 |
| GOOGL |
2016-11-04 |
38.564999 |
39.424 |
38.549999 |
39.055 |
39412000 |
| GOOGL |
2016-11-07 |
39.747501 |
40.25 |
39.645 |
40.101501 |
39852000 |
| GOOGL |
2016-11-08 |
40.101501 |
40.801998 |
39.980999 |
40.598999 |
35382000 |
| GOOGL |
2016-11-09 |
40.091499 |
40.585499 |
39.602001 |
40.279499 |
61970000 |
| GOOGL |
2016-11-10 |
40.5 |
40.502998 |
38.411499 |
39.0145 |
118192000 |
| GOOGL |
2016-11-11 |
38.8405 |
38.864498 |
38.277 |
38.587502 |
71852000 |
| GOOGL |
2016-11-14 |
38.588001 |
38.589001 |
37.179501 |
37.660999 |
73766000 |
| GOOGL |
2016-11-15 |
38.273499 |
39.012001 |
38.261002 |
38.757999 |
58878000 |
| GOOGL |
2016-11-16 |
38.521 |
39.174999 |
38.316502 |
38.999001 |
35968000 |
| GOOGL |
2016-11-17 |
39.125 |
39.445 |
38.9925 |
39.307999 |
30674000 |
| GOOGL |
2016-11-18 |
39.358501 |
39.564499 |
38.767502 |
38.7985 |
36126000 |
| GOOGL |
2016-11-21 |
38.904999 |
39.327499 |
38.814999 |
39.240002 |
32616000 |
| GOOGL |
2016-11-22 |
39.449501 |
39.688499 |
39.187 |
39.25 |
27884000 |
| GOOGL |
2016-11-23 |
39.476002 |
39.476002 |
38.6325 |
38.950001 |
26260000 |
| GOOGL |
2016-11-25 |
39.130501 |
39.145 |
38.9095 |
39.011501 |
12270000 |
| GOOGL |
2016-11-28 |
38.9175 |
39.987 |
38.904999 |
39.289501 |
51508000 |
| GOOGL |
2016-11-29 |
39.418999 |
39.821999 |
39.266998 |
39.472 |
31240000 |
| GOOGL |
2016-11-30 |
39.455002 |
39.5755 |
38.657501 |
38.793999 |
45582000 |
| GOOGL |
2016-12-01 |
38.927502 |
38.93 |
37.667999 |
38.216499 |
57342000 |
| GOOGL |
2016-12-02 |
38.095001 |
38.525002 |
37.950001 |
38.223 |
34376000 |
| GOOGL |
2016-12-05 |
38.5 |
39.0 |
38.348499 |
38.910999 |
33770000 |
| GOOGL |
2016-12-06 |
39.009499 |
39.264 |
38.666 |
38.808998 |
34682000 |
| GOOGL |
2016-12-07 |
38.997501 |
39.599998 |
38.676498 |
39.573502 |
40588000 |
| GOOGL |
2016-12-08 |
39.647499 |
39.950001 |
39.3955 |
39.758499 |
32250000 |
| GOOGL |
2016-12-09 |
39.965 |
40.497501 |
39.9025 |
40.4725 |
38090000 |
| GOOGL |
2016-12-12 |
40.241001 |
40.567501 |
40.226501 |
40.395 |
32572000 |
| GOOGL |
2016-12-13 |
40.619499 |
41.215 |
40.597 |
40.766998 |
42564000 |
| GOOGL |
2016-12-14 |
40.796001 |
41.213001 |
40.639 |
40.894501 |
35994000 |
| GOOGL |
2016-12-15 |
40.868 |
41.150002 |
40.599998 |
40.782501 |
35394000 |
| GOOGL |
2016-12-16 |
40.915501 |
40.959999 |
40.405998 |
40.492001 |
51978000 |
| GOOGL |
2016-12-19 |
40.464001 |
40.811001 |
40.224998 |
40.625 |
25272000 |
| GOOGL |
2016-12-20 |
40.668499 |
40.824501 |
40.549999 |
40.759998 |
25438000 |
| GOOGL |
2016-12-21 |
40.785999 |
40.785999 |
40.255001 |
40.610001 |
29192000 |
| GOOGL |
2016-12-22 |
40.455002 |
40.553501 |
40.301498 |
40.484001 |
22632000 |
| GOOGL |
2016-12-23 |
40.400501 |
40.5485 |
40.255501 |
40.389999 |
15310000 |
| GOOGL |
2016-12-27 |
40.433998 |
40.799999 |
40.290001 |
40.496498 |
19520000 |
| GOOGL |
2016-12-28 |
40.6665 |
40.6665 |
40.122002 |
40.2285 |
24296000 |
| GOOGL |
2016-12-29 |
40.116501 |
40.287498 |
39.907001 |
40.144001 |
21148000 |
| GOOGL |
2016-12-30 |
40.1605 |
40.164501 |
39.480999 |
39.622501 |
34718000 |
| GOOGL |
2017-01-03 |
40.030998 |
40.571999 |
39.844501 |
40.400501 |
39180000 |
| GOOGL |
2017-01-04 |
40.494499 |
40.671501 |
40.205502 |
40.3885 |
30306000 |
| GOOGL |
2017-01-05 |
40.375 |
40.687 |
40.296001 |
40.651001 |
26810000 |
| GOOGL |
2017-01-06 |
40.7495 |
41.448002 |
40.575001 |
41.260502 |
40342000 |
| GOOGL |
2017-01-09 |
41.318501 |
41.5215 |
41.081001 |
41.359001 |
28178000 |
| GOOGL |
2017-01-10 |
41.3535 |
41.470501 |
41.157001 |
41.300499 |
23948000 |
| GOOGL |
2017-01-11 |
41.331001 |
41.494999 |
41.073502 |
41.493 |
26508000 |
| GOOGL |
2017-01-12 |
41.418999 |
41.519001 |
41.050499 |
41.476501 |
26990000 |
| GOOGL |
2017-01-13 |
41.549999 |
41.732498 |
41.476002 |
41.547001 |
25804000 |
| GOOGL |
2017-01-17 |
41.5 |
41.508999 |
41.16 |
41.373001 |
28818000 |
| GOOGL |
2017-01-18 |
41.490002 |
41.490501 |
41.203999 |
41.451 |
20554000 |
| GOOGL |
2017-01-19 |
41.450001 |
41.650002 |
41.198002 |
41.218498 |
21410000 |
| GOOGL |
2017-01-20 |
41.454498 |
41.462002 |
41.23 |
41.408501 |
26124000 |
| GOOGL |
2017-01-23 |
41.580502 |
42.277 |
41.435001 |
42.2215 |
49148000 |
| GOOGL |
2017-01-24 |
42.348999 |
42.576 |
42.113998 |
42.476501 |
33768000 |
| GOOGL |
2017-01-25 |
42.677502 |
42.939499 |
42.487 |
42.922501 |
33108000 |
| GOOGL |
2017-01-26 |
42.952499 |
43.049999 |
42.526001 |
42.848999 |
69866000 |
| GOOGL |
2017-01-27 |
42.950001 |
43.349998 |
42.095001 |
42.251499 |
75050000 |
| GOOGL |
2017-01-30 |
41.853001 |
41.8615 |
41.051498 |
41.191502 |
70338000 |
| GOOGL |
2017-01-31 |
40.974998 |
41.1535 |
40.669998 |
41.009499 |
40404000 |
| GOOGL |
2017-02-01 |
41.200001 |
41.200001 |
40.612499 |
40.762001 |
45020000 |
| GOOGL |
2017-02-02 |
40.75 |
41.228001 |
40.602501 |
40.912998 |
33784000 |
| GOOGL |
2017-02-03 |
41.156502 |
41.306499 |
40.967499 |
41.0065 |
30562000 |
| GOOGL |
2017-02-06 |
41.046001 |
41.119499 |
40.7145 |
41.081001 |
27018000 |
| GOOGL |
2017-02-07 |
41.275002 |
41.596001 |
41.164501 |
41.461498 |
33332000 |
| GOOGL |
2017-02-08 |
41.526501 |
41.712502 |
41.255501 |
41.493999 |
26044000 |
| GOOGL |
2017-02-09 |
41.586498 |
41.598999 |
41.325001 |
41.502998 |
23884000 |
| GOOGL |
2017-02-10 |
41.647499 |
41.857498 |
41.525501 |
41.7425 |
28302000 |
| GOOGL |
2017-02-13 |
41.884998 |
42.087002 |
41.8125 |
41.948002 |
25914000 |
| GOOGL |
2017-02-14 |
41.988499 |
42.099998 |
41.7915 |
42.001499 |
27266000 |
| GOOGL |
2017-02-15 |
41.940498 |
42.088501 |
41.811001 |
41.866001 |
27144000 |
| GOOGL |
2017-02-16 |
41.924999 |
42.134499 |
41.862999 |
42.108501 |
20102000 |
| GOOGL |
2017-02-17 |
42.065498 |
42.347 |
41.988998 |
42.327499 |
29224000 |
| GOOGL |
2017-02-21 |
42.399502 |
42.610001 |
42.327499 |
42.463501 |
25206000 |
| GOOGL |
2017-02-22 |
42.400002 |
42.689499 |
42.335499 |
42.568001 |
24488000 |
| GOOGL |
2017-02-23 |
42.554001 |
42.631001 |
42.125 |
42.549999 |
27734000 |
| GOOGL |
2017-02-24 |
42.3825 |
42.417999 |
42.147999 |
42.390499 |
26924000 |
| GOOGL |
2017-02-27 |
42.247501 |
42.533501 |
42.150501 |
42.483501 |
20206000 |
| GOOGL |
2017-02-28 |
42.3675 |
42.441502 |
42.071999 |
42.246498 |
27662000 |
| GOOGL |
2017-03-01 |
42.569 |
42.900002 |
42.451 |
42.837502 |
36374000 |
| GOOGL |
2017-03-02 |
42.815498 |
42.824501 |
42.436001 |
42.4925 |
25018000 |
| GOOGL |
2017-03-03 |
42.446999 |
42.541 |
42.2355 |
42.453999 |
20100000 |
| GOOGL |
2017-03-06 |
42.342999 |
42.446999 |
42.058498 |
42.363499 |
20958000 |
| GOOGL |
2017-03-07 |
42.362999 |
42.6665 |
42.276001 |
42.557499 |
20774000 |
| GOOGL |
2017-03-08 |
42.655998 |
42.8465 |
42.5625 |
42.681999 |
20576000 |
| GOOGL |
2017-03-09 |
42.684502 |
43.0355 |
42.633499 |
42.891998 |
26954000 |
| GOOGL |
2017-03-10 |
43.134998 |
43.211498 |
42.880501 |
43.070499 |
26732000 |
| GOOGL |
2017-03-13 |
43.0415 |
43.356499 |
43.041 |
43.229 |
23332000 |
| GOOGL |
2017-03-14 |
43.1875 |
43.379002 |
43.0065 |
43.295502 |
21234000 |
| GOOGL |
2017-03-15 |
43.396999 |
43.493999 |
43.064999 |
43.419498 |
26658000 |
| GOOGL |
2017-03-16 |
43.526501 |
43.635502 |
43.375999 |
43.5 |
22090000 |
| GOOGL |
2017-03-17 |
43.683998 |
43.721001 |
43.418499 |
43.6185 |
37366000 |
| GOOGL |
2017-03-20 |
43.473999 |
43.516998 |
43.233501 |
43.3955 |
30844000 |
| GOOGL |
2017-03-21 |
43.502998 |
43.6735 |
42.384499 |
42.507 |
50760000 |
| GOOGL |
2017-03-22 |
42.473999 |
42.767502 |
42.349998 |
42.490002 |
27334000 |
| GOOGL |
2017-03-23 |
42.0695 |
42.084499 |
41.650002 |
41.982498 |
65754000 |
| GOOGL |
2017-03-24 |
42.099998 |
42.200001 |
41.455002 |
41.757 |
42114000 |
| GOOGL |
2017-03-27 |
41.404499 |
42.069 |
41.215 |
41.925499 |
38692000 |
| GOOGL |
2017-03-28 |
41.984501 |
42.27 |
41.613499 |
42.031502 |
30384000 |
| GOOGL |
2017-03-29 |
42.137501 |
42.579498 |
42.069 |
42.4935 |
29146000 |
| GOOGL |
2017-03-30 |
42.598999 |
42.599998 |
42.338501 |
42.473999 |
18988000 |
| GOOGL |
2017-03-31 |
42.341499 |
42.478001 |
42.262001 |
42.389999 |
28820000 |
| GOOGL |
2017-04-03 |
42.4375 |
42.950001 |
42.376499 |
42.837502 |
39388000 |
| GOOGL |
2017-04-04 |
42.400002 |
42.650002 |
42.3755 |
42.628502 |
26970000 |
| GOOGL |
2017-04-05 |
42.7355 |
43.029499 |
42.375999 |
42.445499 |
37104000 |
| GOOGL |
2017-04-06 |
42.474998 |
42.679501 |
42.200001 |
42.255001 |
30672000 |
| GOOGL |
2017-04-07 |
42.25 |
42.293999 |
41.865002 |
42.105 |
22232000 |
| GOOGL |
2017-04-10 |
42.077 |
42.337002 |
42.039501 |
42.084999 |
20924000 |
| GOOGL |
2017-04-11 |
42.084999 |
42.231499 |
41.73 |
41.993999 |
19486000 |
| GOOGL |
2017-04-12 |
41.923 |
42.186001 |
41.879501 |
42.073002 |
22716000 |
| GOOGL |
2017-04-13 |
42.051998 |
42.186501 |
41.892502 |
42.008999 |
21474000 |
| GOOGL |
2017-04-17 |
42.069 |
42.782001 |
42.051498 |
42.7565 |
20982000 |
| GOOGL |
2017-04-18 |
42.626999 |
42.869499 |
42.5625 |
42.699501 |
18724000 |
| GOOGL |
2017-04-19 |
42.869499 |
43.009998 |
42.676498 |
42.8255 |
21606000 |
| GOOGL |
2017-04-20 |
42.987 |
43.196499 |
42.875 |
43.004002 |
23776000 |
| GOOGL |
2017-04-21 |
43.030998 |
43.122002 |
42.886501 |
42.947498 |
23458000 |
| GOOGL |
2017-04-24 |
43.422001 |
43.998001 |
43.3055 |
43.946499 |
33930000 |
| GOOGL |
2017-04-25 |
44.112999 |
44.612499 |
43.964001 |
44.442001 |
40760000 |
| GOOGL |
2017-04-26 |
44.5695 |
44.649502 |
44.2575 |
44.457001 |
26466000 |
| GOOGL |
2017-04-27 |
44.5 |
44.668999 |
44.359001 |
44.571999 |
46846000 |
| GOOGL |
2017-04-28 |
46.450001 |
46.794998 |
46.160999 |
46.226002 |
76918000 |
| GOOGL |
2017-05-01 |
46.2075 |
46.791 |
46.040001 |
46.640999 |
46556000 |
| GOOGL |
2017-05-02 |
46.663502 |
47.149502 |
46.549999 |
46.8545 |
35026000 |
| GOOGL |
2017-05-03 |
46.802502 |
47.509998 |
46.760502 |
47.422501 |
36496000 |
| GOOGL |
2017-05-04 |
47.5145 |
47.957001 |
47.3685 |
47.736 |
38752000 |
| GOOGL |
2017-05-05 |
47.835999 |
47.922001 |
47.404999 |
47.514 |
32310000 |
| GOOGL |
2017-05-08 |
47.372501 |
48.0495 |
47.369999 |
47.934502 |
37534000 |
| GOOGL |
2017-05-09 |
48.066502 |
48.110001 |
47.720001 |
47.835499 |
33758000 |
| GOOGL |
2017-05-10 |
47.811001 |
47.835499 |
47.492001 |
47.742001 |
22920000 |
| GOOGL |
2017-05-11 |
47.564499 |
47.899502 |
47.4305 |
47.794498 |
20622000 |
| GOOGL |
2017-05-12 |
47.892502 |
47.898998 |
47.603001 |
47.757 |
24298000 |
| GOOGL |
2017-05-15 |
47.7645 |
48.134998 |
47.640999 |
47.960999 |
26754000 |
| GOOGL |
2017-05-16 |
48.177502 |
48.294998 |
48.017502 |
48.230499 |
22030000 |
| GOOGL |
2017-05-17 |
47.985001 |
48.0495 |
47.002998 |
47.108501 |
48982000 |
| GOOGL |
2017-05-18 |
47.16 |
47.709 |
47.063499 |
47.525002 |
36010000 |
| GOOGL |
2017-05-19 |
47.640999 |
47.978001 |
47.599998 |
47.732498 |
27206000 |
| GOOGL |
2017-05-22 |
47.849998 |
48.241001 |
47.827999 |
48.203499 |
27748000 |
| GOOGL |
2017-05-23 |
48.498001 |
48.725498 |
48.224998 |
48.5275 |
30908000 |
| GOOGL |
2017-05-24 |
48.763 |
48.905998 |
48.581501 |
48.880501 |
22660000 |
| GOOGL |
2017-05-25 |
48.950001 |
49.789001 |
48.890999 |
49.592999 |
39082000 |
| GOOGL |
2017-05-26 |
49.599998 |
49.8195 |
49.368 |
49.663502 |
32728000 |
| GOOGL |
2017-05-30 |
49.625 |
49.881001 |
49.568001 |
49.808498 |
30324000 |
| GOOGL |
2017-05-31 |
49.810501 |
49.98 |
49.084 |
49.3545 |
34482000 |
| GOOGL |
2017-06-01 |
49.548 |
49.657001 |
49.064499 |
49.414501 |
26128000 |
| GOOGL |
2017-06-02 |
49.429501 |
49.824001 |
49.3535 |
49.806 |
34710000 |
| GOOGL |
2017-06-05 |
49.894501 |
50.369999 |
49.772499 |
50.194 |
27578000 |
| GOOGL |
2017-06-06 |
50.165501 |
50.4305 |
49.740002 |
49.834 |
31042000 |
| GOOGL |
2017-06-07 |
49.954498 |
50.195499 |
49.793499 |
50.075001 |
27482000 |
| GOOGL |
2017-06-08 |
50.211498 |
50.279999 |
49.831001 |
50.214001 |
33758000 |
| GOOGL |
2017-06-09 |
50.274502 |
50.275002 |
47.668499 |
48.506001 |
72958000 |
| GOOGL |
2017-06-12 |
47.936001 |
48.400002 |
46.84 |
48.0905 |
84042000 |
| GOOGL |
2017-06-13 |
48.602001 |
48.8955 |
48.100498 |
48.525002 |
40108000 |
| GOOGL |
2017-06-14 |
48.775002 |
48.985001 |
47.975498 |
48.3965 |
30110000 |
| GOOGL |
2017-06-15 |
47.401001 |
48.034 |
47.018501 |
48.008999 |
48552000 |
| GOOGL |
2017-06-16 |
47.8955 |
47.997501 |
47.435001 |
47.931 |
51184000 |
| GOOGL |
2017-06-19 |
48.482498 |
48.965 |
48.41 |
48.761002 |
29376000 |
| GOOGL |
2017-06-20 |
48.765499 |
49.039501 |
48.41 |
48.449501 |
25946000 |
| GOOGL |
2017-06-21 |
48.539501 |
48.977501 |
48.4725 |
48.929501 |
23232000 |
| GOOGL |
2017-06-22 |
48.843498 |
49.025002 |
48.665501 |
48.831001 |
20190000 |
| GOOGL |
2017-06-23 |
48.775002 |
49.331001 |
48.723 |
49.304501 |
31280000 |
| GOOGL |
2017-06-26 |
49.5 |
49.699501 |
48.516499 |
48.6045 |
30358000 |
| GOOGL |
2017-06-27 |
48.080002 |
48.361 |
47.3545 |
47.404499 |
48872000 |
| GOOGL |
2017-06-28 |
47.533001 |
48.161999 |
46.807999 |
48.050499 |
54912000 |
| GOOGL |
2017-06-29 |
47.567501 |
47.583 |
46.48 |
46.890999 |
64134000 |
| GOOGL |
2017-06-30 |
47.199501 |
47.25 |
46.480499 |
46.484001 |
45754000 |
| GOOGL |
2017-07-03 |
46.660999 |
46.712002 |
45.765499 |
45.973 |
33896000 |
| GOOGL |
2017-07-05 |
46.209999 |
46.814499 |
45.931499 |
46.612999 |
41882000 |
| GOOGL |
2017-07-06 |
46.25 |
46.806999 |
45.9925 |
46.384499 |
40298000 |
| GOOGL |
2017-07-07 |
46.5495 |
47.233002 |
46.489498 |
47.040501 |
33266000 |
| GOOGL |
2017-07-10 |
47.0975 |
47.656502 |
47.0975 |
47.549999 |
29030000 |
| GOOGL |
2017-07-11 |
47.526001 |
47.744499 |
47.256001 |
47.676498 |
29224000 |
| GOOGL |
2017-07-12 |
48.042999 |
48.481499 |
47.852001 |
48.382999 |
32042000 |
| GOOGL |
2017-07-13 |
48.540001 |
48.935001 |
48.240002 |
48.442501 |
30492000 |
| GOOGL |
2017-07-14 |
48.700001 |
48.876999 |
48.5075 |
48.845501 |
21592000 |
| GOOGL |
2017-07-17 |
48.816002 |
49.1675 |
48.540001 |
48.798 |
33210000 |
| GOOGL |
2017-07-18 |
48.667999 |
49.5425 |
48.602001 |
49.3475 |
28266000 |
| GOOGL |
2017-07-19 |
49.5005 |
49.779999 |
49.350498 |
49.6385 |
28242000 |
| GOOGL |
2017-07-20 |
49.849998 |
49.933998 |
49.230999 |
49.609501 |
28368000 |
| GOOGL |
2017-07-21 |
49.450001 |
49.755501 |
49.2085 |
49.692001 |
29266000 |
| GOOGL |
2017-07-24 |
49.705002 |
50.309502 |
49.5135 |
49.915501 |
79690000 |
| GOOGL |
2017-07-25 |
48.535 |
48.836498 |
48.189999 |
48.4515 |
118672000 |
| GOOGL |
2017-07-26 |
48.639 |
48.697498 |
48.011501 |
48.265499 |
44432000 |
| GOOGL |
2017-07-27 |
48.459 |
48.476002 |
46.853001 |
47.6255 |
74358000 |
| GOOGL |
2017-07-28 |
47.399502 |
48.0895 |
47.265499 |
47.9165 |
36276000 |
| GOOGL |
2017-07-31 |
48.0 |
48.059502 |
47.086498 |
47.275002 |
45670000 |
| GOOGL |
2017-08-01 |
47.390499 |
47.724499 |
47.248001 |
47.327999 |
28052000 |
| GOOGL |
2017-08-02 |
47.418499 |
47.455002 |
46.625999 |
47.382 |
40788000 |
| GOOGL |
2017-08-03 |
47.455002 |
47.5 |
46.972 |
47.014999 |
22478000 |
| GOOGL |
2017-08-04 |
47.197498 |
47.376999 |
46.990002 |
47.289501 |
25092000 |
| GOOGL |
2017-08-07 |
47.375999 |
47.448002 |
47.174999 |
47.287498 |
28916000 |
| GOOGL |
2017-08-08 |
47.2145 |
47.6245 |
47.124001 |
47.209499 |
30102000 |
| GOOGL |
2017-08-09 |
46.922501 |
47.188 |
46.695999 |
47.004002 |
28018000 |
| GOOGL |
2017-08-10 |
46.75 |
46.814999 |
46.089001 |
46.179501 |
54148000 |
| GOOGL |
2017-08-11 |
46.185501 |
46.667999 |
46.061001 |
46.504501 |
32334000 |
| GOOGL |
2017-08-14 |
46.953499 |
47.051998 |
46.724499 |
46.946499 |
23012000 |
| GOOGL |
2017-08-15 |
47.051498 |
47.1535 |
46.832001 |
46.903999 |
22130000 |
| GOOGL |
2017-08-16 |
47.0625 |
47.494999 |
47.001999 |
47.213501 |
26906000 |
| GOOGL |
2017-08-17 |
47.147499 |
47.190498 |
46.382 |
46.382999 |
33914000 |
| GOOGL |
2017-08-18 |
46.348999 |
46.550999 |
46.172501 |
46.308998 |
26748000 |
| GOOGL |
2017-08-21 |
46.288502 |
46.412498 |
45.93 |
46.043499 |
26024000 |
| GOOGL |
2017-08-22 |
46.348 |
47.098 |
46.308498 |
47.02 |
35502000 |
| GOOGL |
2017-08-23 |
46.849998 |
47.2715 |
46.762001 |
47.129002 |
22690000 |
| GOOGL |
2017-08-24 |
47.185501 |
47.315498 |
46.536999 |
46.844501 |
25892000 |
| GOOGL |
2017-08-25 |
46.960499 |
47.036499 |
46.505001 |
46.525002 |
23746000 |
| GOOGL |
2017-08-28 |
46.594002 |
46.7425 |
46.3055 |
46.406502 |
20988000 |
| GOOGL |
2017-08-29 |
45.997501 |
46.9095 |
45.9655 |
46.787498 |
23172000 |
| GOOGL |
2017-08-30 |
46.783501 |
47.292999 |
46.702499 |
47.181499 |
22406000 |
| GOOGL |
2017-08-31 |
47.314999 |
47.860001 |
47.3125 |
47.762001 |
33866000 |
| GOOGL |
2017-09-01 |
47.873501 |
47.9165 |
47.514 |
47.599499 |
20858000 |
| GOOGL |
2017-09-05 |
47.342999 |
47.5695 |
46.779999 |
47.074001 |
29148000 |
| GOOGL |
2017-09-06 |
47.193501 |
47.224998 |
46.633999 |
47.101002 |
27830000 |
| GOOGL |
2017-09-07 |
47.212502 |
47.525002 |
46.876499 |
47.494499 |
22332000 |
| GOOGL |
2017-09-08 |
47.485001 |
47.535 |
47.0005 |
47.070499 |
19998000 |
| GOOGL |
2017-09-11 |
47.360001 |
47.633999 |
47.049999 |
47.164501 |
26748000 |
| GOOGL |
2017-09-12 |
47.346001 |
47.404499 |
46.875 |
47.3325 |
25696000 |
| GOOGL |
2017-09-13 |
47.275002 |
47.642502 |
47.237 |
47.521999 |
21908000 |
| GOOGL |
2017-09-14 |
47.299999 |
47.401501 |
46.917999 |
47.0065 |
28548000 |
| GOOGL |
2017-09-15 |
47.004501 |
47.087502 |
46.5625 |
46.7645 |
39886000 |
| GOOGL |
2017-09-18 |
46.7505 |
46.842999 |
46.27 |
46.487499 |
29474000 |
| GOOGL |
2017-09-19 |
46.670502 |
46.896999 |
46.333 |
46.842999 |
24854000 |
| GOOGL |
2017-09-20 |
46.886501 |
47.5 |
46.875 |
47.376999 |
40080000 |
| GOOGL |
2017-09-21 |
47.406502 |
47.639999 |
46.969002 |
47.377499 |
27414000 |
| GOOGL |
2017-09-22 |
47.1385 |
47.5 |
47.042 |
47.162998 |
21496000 |
| GOOGL |
2017-09-25 |
46.9725 |
46.987499 |
46.225498 |
46.714001 |
37468000 |
| GOOGL |
2017-09-26 |
46.834499 |
47.203999 |
46.756001 |
46.871498 |
33454000 |
| GOOGL |
2017-09-27 |
47.137001 |
48.2715 |
47.0975 |
47.994999 |
46692000 |
| GOOGL |
2017-09-28 |
47.8125 |
48.308998 |
47.7775 |
48.240501 |
28018000 |
| GOOGL |
2017-09-29 |
48.299999 |
48.790501 |
48.299999 |
48.686001 |
40622000 |
| GOOGL |
2017-10-02 |
48.782501 |
48.887001 |
48.0975 |
48.373501 |
30782000 |
| GOOGL |
2017-10-03 |
48.377998 |
48.622002 |
48.135502 |
48.604 |
21666000 |
| GOOGL |
2017-10-04 |
48.588001 |
48.720001 |
48.280499 |
48.339001 |
21156000 |
| GOOGL |
2017-10-05 |
48.6395 |
49.3255 |
48.5135 |
49.259499 |
35618000 |
| GOOGL |
2017-10-06 |
49.0 |
49.713001 |
48.925499 |
49.681999 |
31060000 |
| GOOGL |
2017-10-09 |
49.75 |
50.022999 |
49.575001 |
49.615501 |
25910000 |
| GOOGL |
2017-10-10 |
49.764999 |
49.873501 |
49.0555 |
49.389999 |
23268000 |
| GOOGL |
2017-10-11 |
49.452 |
50.378502 |
49.396999 |
50.282501 |
36300000 |
| GOOGL |
2017-10-12 |
50.192001 |
50.577 |
50.055 |
50.282501 |
30614000 |
| GOOGL |
2017-10-13 |
50.455502 |
50.737999 |
50.353001 |
50.393501 |
26552000 |
| GOOGL |
2017-10-16 |
50.481499 |
50.599998 |
50.076 |
50.467499 |
21420000 |
| GOOGL |
2017-10-17 |
50.372002 |
50.728001 |
50.302502 |
50.549999 |
20260000 |
| GOOGL |
2017-10-18 |
50.552502 |
50.815498 |
50.265999 |
50.637001 |
25596000 |
| GOOGL |
2017-10-19 |
50.237499 |
50.366001 |
49.865002 |
50.091999 |
34284000 |
| GOOGL |
2017-10-20 |
50.352501 |
50.432499 |
50.113499 |
50.253502 |
32120000 |
| GOOGL |
2017-10-23 |
50.258999 |
50.289501 |
49.154999 |
49.277 |
32786000 |
| GOOGL |
2017-10-24 |
49.325001 |
49.463001 |
48.854 |
49.4245 |
28902000 |
| GOOGL |
2017-10-25 |
49.313499 |
49.7215 |
48.886002 |
49.573002 |
30574000 |
| GOOGL |
2017-10-26 |
49.9235 |
50.3255 |
49.523499 |
49.570999 |
47396000 |
| GOOGL |
2017-10-27 |
51.5495 |
53.181 |
51.342499 |
51.683498 |
103682000 |
| GOOGL |
2017-10-30 |
51.458 |
51.991501 |
51.116501 |
51.656502 |
46804000 |
| GOOGL |
2017-10-31 |
51.650002 |
52.049999 |
51.314999 |
51.652 |
30326000 |
| GOOGL |
2017-11-01 |
51.816002 |
52.393002 |
51.700001 |
52.130001 |
43262000 |
| GOOGL |
2017-11-02 |
51.9995 |
52.276001 |
51.432999 |
52.148499 |
26694000 |
| GOOGL |
2017-11-03 |
52.137501 |
52.533001 |
51.8825 |
52.4995 |
27770000 |
| GOOGL |
2017-11-06 |
52.455002 |
52.629501 |
52.099998 |
52.133999 |
18294000 |
| GOOGL |
2017-11-07 |
52.482498 |
52.670502 |
52.150002 |
52.619499 |
26104000 |
| GOOGL |
2017-11-08 |
52.502499 |
53.134499 |
52.352501 |
52.914501 |
24276000 |
| GOOGL |
2017-11-09 |
52.400002 |
52.543999 |
51.7925 |
52.386002 |
35892000 |
| GOOGL |
2017-11-10 |
52.193501 |
52.331501 |
52.061001 |
52.2075 |
19442000 |
| GOOGL |
2017-11-13 |
52.040001 |
52.437 |
51.963001 |
52.060001 |
18814000 |
| GOOGL |
2017-11-14 |
51.886002 |
52.115002 |
51.466499 |
52.082001 |
21012000 |
| GOOGL |
2017-11-15 |
51.75 |
51.981499 |
51.537998 |
51.820499 |
18106000 |
| GOOGL |
2017-11-16 |
51.9375 |
52.588001 |
51.900002 |
52.4235 |
23768000 |
| GOOGL |
2017-11-17 |
52.490002 |
52.549999 |
51.686501 |
51.794498 |
26712000 |
| GOOGL |
2017-11-20 |
51.799999 |
51.935001 |
51.633999 |
51.733002 |
17526000 |
| GOOGL |
2017-11-21 |
52.001999 |
52.519501 |
51.957001 |
52.514999 |
22206000 |
| GOOGL |
2017-11-22 |
52.557999 |
52.7715 |
52.362499 |
52.596001 |
14538000 |
| GOOGL |
2017-11-24 |
52.719501 |
53.003502 |
52.596001 |
52.826 |
16492000 |
| GOOGL |
2017-11-27 |
52.928501 |
53.652 |
52.738499 |
53.600498 |
35430000 |
| GOOGL |
2017-11-28 |
53.699501 |
54.0 |
52.727001 |
53.164501 |
36424000 |
| GOOGL |
2017-11-29 |
52.808998 |
52.938499 |
51.482498 |
51.868999 |
55866000 |
| GOOGL |
2017-11-30 |
51.997002 |
52.207001 |
51.503502 |
51.808498 |
45092000 |
| GOOGL |
2017-12-01 |
51.5205 |
51.862 |
50.845001 |
51.253502 |
37762000 |
| GOOGL |
2017-12-04 |
51.389999 |
51.567001 |
50.460999 |
50.593498 |
38778000 |
| GOOGL |
2017-12-05 |
50.5495 |
51.834 |
50.116001 |
50.98 |
38998000 |
| GOOGL |
2017-12-06 |
50.826 |
51.979 |
50.765499 |
51.636002 |
28710000 |
| GOOGL |
2017-12-07 |
51.803501 |
52.445999 |
51.768002 |
52.2285 |
30866000 |
| GOOGL |
2017-12-08 |
52.5905 |
52.820999 |
52.292999 |
52.469002 |
31170000 |
| GOOGL |
2017-12-11 |
52.5555 |
52.799999 |
52.206001 |
52.598499 |
23254000 |
| GOOGL |
2017-12-12 |
52.5 |
53.125 |
52.2435 |
52.438499 |
33882000 |
| GOOGL |
2017-12-13 |
52.604 |
52.773998 |
52.328999 |
52.5695 |
27680000 |
| GOOGL |
2017-12-14 |
52.774502 |
53.354 |
52.68 |
52.873501 |
30962000 |
| GOOGL |
2017-12-15 |
53.188999 |
53.762501 |
53.004501 |
53.599998 |
63760000 |
| GOOGL |
2017-12-18 |
53.822498 |
54.324501 |
53.518501 |
54.254501 |
30292000 |
| GOOGL |
2017-12-19 |
54.151001 |
54.248501 |
53.613499 |
53.988998 |
26350000 |
| GOOGL |
2017-12-20 |
54.046001 |
54.061501 |
53.43 |
53.678001 |
28728000 |
| GOOGL |
2017-12-21 |
53.769501 |
53.875999 |
53.450001 |
53.5425 |
25640000 |
| GOOGL |
2017-12-22 |
53.5 |
53.585999 |
53.382 |
53.443001 |
17788000 |
| GOOGL |
2017-12-26 |
53.431999 |
53.443001 |
52.931999 |
53.2925 |
18376000 |
| GOOGL |
2017-12-27 |
53.330002 |
53.413502 |
52.918999 |
53.009998 |
22324000 |
| GOOGL |
2017-12-28 |
53.112499 |
53.242001 |
52.668999 |
52.797501 |
19884000 |
| GOOGL |
2017-12-29 |
52.774502 |
52.9025 |
52.634998 |
52.669998 |
23606000 |
| GOOGL |
2018-01-02 |
52.651001 |
53.799 |
52.651001 |
53.6605 |
31766000 |
| GOOGL |
2018-01-03 |
53.696499 |
54.805 |
53.671501 |
54.576 |
31318000 |
| GOOGL |
2018-01-04 |
54.8545 |
55.203999 |
54.713001 |
54.787998 |
26052000 |
| GOOGL |
2018-01-05 |
55.172501 |
55.679001 |
55.09 |
55.5145 |
30250000 |
| GOOGL |
2018-01-08 |
55.549999 |
55.958 |
55.5 |
55.710499 |
24644000 |
| GOOGL |
2018-01-09 |
55.922001 |
55.922001 |
55.41 |
55.6395 |
26808000 |
| GOOGL |
2018-01-10 |
55.349998 |
55.639 |
55.199001 |
55.507 |
20734000 |
| GOOGL |
2018-01-11 |
55.615501 |
55.7425 |
55.324001 |
55.602501 |
22424000 |
| GOOGL |
2018-01-12 |
55.505001 |
56.564999 |
55.400501 |
56.532501 |
38586000 |
| GOOGL |
2018-01-16 |
57.015499 |
57.444 |
56.333 |
56.535 |
36462000 |
| GOOGL |
2018-01-17 |
56.818001 |
56.966 |
56.1745 |
56.955002 |
27830000 |
| GOOGL |
2018-01-18 |
56.967499 |
57.029499 |
56.223 |
56.7985 |
27498000 |
| GOOGL |
2018-01-19 |
56.901501 |
57.188999 |
56.625 |
57.174999 |
30552000 |
| GOOGL |
2018-01-22 |
57.191002 |
58.344002 |
57.091 |
58.208 |
29550000 |
| GOOGL |
2018-01-23 |
58.530998 |
58.925499 |
58.362499 |
58.808498 |
39138000 |
| GOOGL |
2018-01-24 |
59.249001 |
59.352501 |
58.369999 |
58.564499 |
37128000 |
| GOOGL |
2018-01-25 |
59.0355 |
59.25 |
58.591999 |
59.106998 |
29984000 |
| GOOGL |
2018-01-26 |
59.376499 |
59.377998 |
58.401501 |
59.377998 |
42170000 |
| GOOGL |
2018-01-29 |
59.400002 |
59.900002 |
59.202999 |
59.324001 |
31494000 |
| GOOGL |
2018-01-30 |
58.886002 |
59.3965 |
58.725498 |
58.8685 |
37338000 |
| GOOGL |
2018-01-31 |
59.190498 |
59.316002 |
58.605 |
59.111 |
36022000 |
| GOOGL |
2018-02-01 |
58.7995 |
59.372501 |
58.467999 |
59.079498 |
73514000 |
| GOOGL |
2018-02-02 |
56.370998 |
56.564999 |
55.558498 |
55.959999 |
117842000 |
| GOOGL |
2018-02-05 |
55.030499 |
55.7495 |
52.837002 |
53.119499 |
83550000 |
| GOOGL |
2018-02-06 |
51.699001 |
54.368999 |
51.5005 |
54.2215 |
76630000 |
| GOOGL |
2018-02-07 |
54.248501 |
54.3265 |
52.730999 |
52.7705 |
51942000 |
| GOOGL |
2018-02-08 |
52.9935 |
53.196499 |
50.235001 |
50.385502 |
66792000 |
| GOOGL |
2018-02-09 |
51.293999 |
52.585999 |
49.849998 |
52.313499 |
98360000 |
| GOOGL |
2018-02-12 |
52.8335 |
53.2785 |
52.274502 |
52.728001 |
56240000 |
| GOOGL |
2018-02-13 |
52.5 |
53.061001 |
52.346001 |
52.707001 |
31586000 |
| GOOGL |
2018-02-14 |
52.716 |
53.773499 |
52.490002 |
53.634998 |
41304000 |
| GOOGL |
2018-02-15 |
54.172501 |
54.705002 |
53.3615 |
54.568001 |
37396000 |
| GOOGL |
2018-02-16 |
54.668999 |
55.415501 |
54.577499 |
54.775002 |
39948000 |
| GOOGL |
2018-02-20 |
54.638 |
55.814499 |
54.5 |
55.179501 |
33754000 |
| GOOGL |
2018-02-21 |
55.455002 |
56.810001 |
55.3755 |
55.6875 |
41486000 |
| GOOGL |
2018-02-22 |
55.9585 |
56.272999 |
55.2575 |
55.494999 |
28010000 |
| GOOGL |
2018-02-23 |
55.932999 |
56.450001 |
55.422001 |
56.404499 |
25292000 |
| GOOGL |
2018-02-26 |
56.592999 |
57.209999 |
56.466999 |
57.185001 |
30912000 |
| GOOGL |
2018-02-27 |
57.185001 |
57.212502 |
55.8395 |
55.8755 |
42964000 |
| GOOGL |
2018-02-28 |
56.099998 |
56.3825 |
55.150002 |
55.195999 |
49292000 |
| GOOGL |
2018-03-01 |
55.477001 |
55.563499 |
53.364498 |
53.570499 |
55338000 |
| GOOGL |
2018-03-02 |
52.898998 |
54.344501 |
52.505501 |
54.207001 |
50162000 |
| GOOGL |
2018-03-05 |
53.906502 |
55.058998 |
53.613499 |
54.737999 |
28648000 |
| GOOGL |
2018-03-06 |
55.105 |
55.281502 |
54.724998 |
55.044998 |
23382000 |
| GOOGL |
2018-03-07 |
54.640999 |
55.810001 |
54.495499 |
55.751999 |
30748000 |
| GOOGL |
2018-03-08 |
55.860001 |
56.571999 |
55.860001 |
56.469002 |
33862000 |
| GOOGL |
2018-03-09 |
56.974998 |
58.049999 |
56.7145 |
58.042 |
42662000 |
| GOOGL |
2018-03-12 |
58.252499 |
58.908001 |
57.959999 |
58.296501 |
44306000 |
| GOOGL |
2018-03-13 |
58.591499 |
58.900002 |
56.7285 |
56.995499 |
43140000 |
| GOOGL |
2018-03-14 |
57.290001 |
57.987999 |
57.1175 |
57.4445 |
41870000 |
| GOOGL |
2018-03-15 |
57.4785 |
58.125 |
56.783001 |
57.530499 |
33382000 |
| GOOGL |
2018-03-16 |
57.767502 |
57.8405 |
56.568001 |
56.721001 |
58656000 |
| GOOGL |
2018-03-19 |
55.888 |
55.968498 |
54.445999 |
55.003502 |
63656000 |
| GOOGL |
2018-03-20 |
54.919998 |
55.2775 |
54.120998 |
54.790001 |
54598000 |
| GOOGL |
2018-03-21 |
54.628502 |
55.435001 |
54.3605 |
54.700001 |
44898000 |
| GOOGL |
2018-03-22 |
54.0005 |
54.195999 |
52.481998 |
52.657501 |
69312000 |
| GOOGL |
2018-03-23 |
52.568501 |
53.339001 |
51.2435 |
51.327499 |
49880000 |
| GOOGL |
2018-03-26 |
52.529999 |
52.963501 |
50.528999 |
52.704498 |
65984000 |
| GOOGL |
2018-03-27 |
53.195 |
53.227001 |
49.881001 |
50.347 |
60816000 |
| GOOGL |
2018-03-28 |
50.095501 |
51.2495 |
49.200001 |
50.258999 |
77698000 |
| GOOGL |
2018-03-29 |
50.560501 |
52.4025 |
50.202 |
51.856998 |
69338000 |
| GOOGL |
2018-04-02 |
51.381001 |
51.976501 |
49.712502 |
50.6315 |
65068000 |
| GOOGL |
2018-04-03 |
50.807499 |
51.25 |
49.862499 |
50.933998 |
51322000 |
| GOOGL |
2018-04-04 |
49.911499 |
51.637001 |
49.8255 |
51.4855 |
50724000 |
| GOOGL |
2018-04-05 |
52.3195 |
52.335499 |
51.200001 |
51.632 |
35836000 |
| GOOGL |
2018-04-06 |
51.154999 |
51.799999 |
50.3125 |
50.497501 |
40134000 |
| GOOGL |
2018-04-09 |
51.001999 |
52.2295 |
50.959999 |
51.004501 |
33220000 |
| GOOGL |
2018-04-10 |
51.513 |
52.060501 |
50.7705 |
51.825001 |
36620000 |
| GOOGL |
2018-04-11 |
51.599998 |
51.793499 |
50.959999 |
51.252998 |
34060000 |
| GOOGL |
2018-04-12 |
51.573502 |
52.232498 |
51.302502 |
51.864498 |
32896000 |
| GOOGL |
2018-04-13 |
52.344501 |
52.648998 |
51.5075 |
51.801998 |
25410000 |
| GOOGL |
2018-04-16 |
52.2775 |
52.571499 |
51.695999 |
52.305 |
29776000 |
| GOOGL |
2018-04-17 |
53.060001 |
54.25 |
52.8545 |
53.967999 |
54584000 |
| GOOGL |
2018-04-18 |
53.9505 |
54.099998 |
53.526001 |
53.769501 |
31126000 |
| GOOGL |
2018-04-19 |
53.451 |
54.8755 |
53.451 |
54.4725 |
39884000 |
| GOOGL |
2018-04-20 |
54.213501 |
54.737499 |
53.605 |
53.866001 |
42434000 |
| GOOGL |
2018-04-23 |
54.148998 |
54.400002 |
53.334 |
53.690498 |
69590000 |
| GOOGL |
2018-04-24 |
52.959999 |
53.224499 |
50.643002 |
51.132 |
128220000 |
| GOOGL |
2018-04-25 |
51.487499 |
51.803501 |
50.850498 |
51.149502 |
57860000 |
| GOOGL |
2018-04-26 |
51.660999 |
52.601002 |
51.022499 |
52.165501 |
50926000 |
| GOOGL |
2018-04-27 |
52.277 |
52.584999 |
51.379501 |
51.572498 |
40746000 |
| GOOGL |
2018-04-30 |
51.721001 |
51.918499 |
50.915001 |
50.929001 |
34492000 |
| GOOGL |
2018-05-01 |
50.814999 |
52.086498 |
50.530499 |
52.037498 |
35326000 |
| GOOGL |
2018-05-02 |
51.700001 |
52.199001 |
51.158001 |
51.302502 |
34698000 |
| GOOGL |
2018-05-03 |
51.268501 |
51.5345 |
50.394501 |
51.314999 |
39282000 |
| GOOGL |
2018-05-04 |
50.980499 |
52.594002 |
50.9025 |
52.549999 |
36892000 |
| GOOGL |
2018-05-07 |
52.6945 |
53.25 |
52.5135 |
52.973 |
34400000 |
| GOOGL |
2018-05-08 |
53.230999 |
53.261501 |
52.582001 |
52.929501 |
26030000 |
| GOOGL |
2018-05-09 |
53.205002 |
54.700001 |
53.105499 |
54.447498 |
47160000 |
| GOOGL |
2018-05-10 |
54.75 |
55.470501 |
54.694 |
55.273499 |
36414000 |
| GOOGL |
2018-05-11 |
55.0205 |
55.4505 |
54.861 |
55.168999 |
30504000 |
| GOOGL |
2018-05-14 |
55.2785 |
55.907501 |
55.240002 |
55.330002 |
39338000 |
| GOOGL |
2018-05-15 |
54.845001 |
54.956001 |
53.938999 |
54.2435 |
35738000 |
| GOOGL |
2018-05-16 |
54.254501 |
54.719002 |
54.081501 |
54.204498 |
25628000 |
| GOOGL |
2018-05-17 |
54.073002 |
54.549999 |
53.820999 |
54.063 |
25738000 |
| GOOGL |
2018-05-18 |
53.299999 |
53.686501 |
53.234001 |
53.481998 |
35482000 |
| GOOGL |
2018-05-21 |
53.950001 |
54.665001 |
53.900002 |
54.2005 |
25180000 |
| GOOGL |
2018-05-22 |
54.490002 |
54.59 |
53.612999 |
53.765499 |
22226000 |
| GOOGL |
2018-05-23 |
53.5 |
54.400002 |
53.348 |
54.298 |
23740000 |
| GOOGL |
2018-05-24 |
54.345001 |
54.355999 |
53.615002 |
54.272499 |
20604000 |
| GOOGL |
2018-05-25 |
54.327499 |
54.4785 |
54.130001 |
54.203999 |
22224000 |
| GOOGL |
2018-05-29 |
53.799999 |
54.067001 |
53.153999 |
53.4035 |
36076000 |
| GOOGL |
2018-05-30 |
53.674 |
53.949501 |
53.327499 |
53.873501 |
28686000 |
| GOOGL |
2018-05-31 |
54.099998 |
55.5 |
53.900002 |
55.0 |
79368000 |
| GOOGL |
2018-06-01 |
55.643501 |
56.908001 |
55.600498 |
56.75 |
63202000 |
| GOOGL |
2018-06-04 |
56.924999 |
57.893002 |
56.849998 |
57.652 |
44754000 |
| GOOGL |
2018-06-05 |
57.733002 |
58.055 |
57.373001 |
57.550999 |
32964000 |
| GOOGL |
2018-06-06 |
57.6385 |
57.7355 |
56.816002 |
57.3475 |
34934000 |
| GOOGL |
2018-06-07 |
57.229 |
57.293499 |
56.306 |
56.721001 |
36108000 |
| GOOGL |
2018-06-08 |
56.560501 |
56.938999 |
56.161499 |
56.635502 |
27284000 |
| GOOGL |
2018-06-11 |
56.646999 |
57.387001 |
56.57 |
57.044998 |
24796000 |
| GOOGL |
2018-06-12 |
57.050999 |
57.4375 |
57.050999 |
57.4095 |
26092000 |
| GOOGL |
2018-06-13 |
57.613998 |
57.782001 |
57.168999 |
57.211498 |
34302000 |
| GOOGL |
2018-06-14 |
57.6105 |
58.2995 |
57.529999 |
58.005501 |
35422000 |
| GOOGL |
2018-06-15 |
57.995998 |
58.195499 |
57.684502 |
57.963501 |
44438000 |
| GOOGL |
2018-06-18 |
57.634499 |
59.206501 |
57.549999 |
59.179001 |
33038000 |
| GOOGL |
2018-06-19 |
58.505501 |
59.140499 |
58.080502 |
58.934502 |
47282000 |
| GOOGL |
2018-06-20 |
59.165001 |
60.074501 |
59.101501 |
59.203499 |
51686000 |
| GOOGL |
2018-06-21 |
59.275501 |
59.516499 |
58.174 |
58.472 |
44966000 |
| GOOGL |
2018-06-22 |
58.574501 |
58.75 |
57.982498 |
58.4645 |
34220000 |
| GOOGL |
2018-06-25 |
57.75 |
57.7995 |
55.994999 |
56.964001 |
57682000 |
| GOOGL |
2018-06-26 |
57.207001 |
57.343498 |
56.450001 |
56.631001 |
34688000 |
| GOOGL |
2018-06-27 |
56.799999 |
57.310501 |
55.834999 |
55.847 |
34538000 |
| GOOGL |
2018-06-28 |
55.619499 |
56.700001 |
55.303501 |
56.339001 |
29726000 |
| GOOGL |
2018-06-29 |
56.615501 |
57.068001 |
56.351002 |
56.459499 |
31562000 |
| GOOGL |
2018-07-02 |
55.767502 |
57.149502 |
55.330002 |
57.105499 |
23216000 |
| GOOGL |
2018-07-03 |
57.471001 |
57.495499 |
55.7215 |
55.813999 |
16448000 |
| GOOGL |
2018-07-05 |
56.23 |
57.207001 |
56.155998 |
57.064499 |
28594000 |
| GOOGL |
2018-07-06 |
57.088501 |
57.810001 |
56.862 |
57.754002 |
21820000 |
| GOOGL |
2018-07-09 |
58.0 |
58.3965 |
57.8615 |
58.363998 |
21584000 |
| GOOGL |
2018-07-10 |
58.4995 |
58.674999 |
58.127998 |
58.356998 |
21334000 |
| GOOGL |
2018-07-11 |
57.780998 |
59.021999 |
57.768501 |
58.573002 |
33252000 |
| GOOGL |
2018-07-12 |
58.743 |
60.099499 |
58.654999 |
60.063 |
44148000 |
| GOOGL |
2018-07-13 |
60.139999 |
60.521999 |
59.7645 |
60.221001 |
32612000 |
| GOOGL |
2018-07-16 |
60.190498 |
60.435501 |
59.669998 |
59.8255 |
26784000 |
| GOOGL |
2018-07-17 |
59.137001 |
60.938 |
59.099998 |
60.653999 |
40162000 |
| GOOGL |
2018-07-18 |
60.426498 |
61.079498 |
60.228001 |
60.6455 |
38948000 |
| GOOGL |
2018-07-19 |
60.3325 |
60.824001 |
59.886501 |
59.955002 |
38338000 |
| GOOGL |
2018-07-20 |
59.962002 |
60.538502 |
59.829498 |
59.894001 |
37938000 |
| GOOGL |
2018-07-23 |
59.783001 |
60.755001 |
59.600498 |
60.549999 |
65446000 |
| GOOGL |
2018-07-24 |
63.549999 |
63.75 |
62.207001 |
62.907501 |
107600000 |
| GOOGL |
2018-07-25 |
62.631001 |
63.911999 |
62.452499 |
63.797001 |
51104000 |
| GOOGL |
2018-07-26 |
63.359001 |
64.370003 |
63.150002 |
64.275002 |
54686000 |
| GOOGL |
2018-07-27 |
64.456001 |
64.571999 |
62.224499 |
62.644501 |
48362000 |
| GOOGL |
2018-07-30 |
62.252499 |
62.644501 |
61.2085 |
61.501999 |
43896000 |
| GOOGL |
2018-07-31 |
61.585499 |
62.060501 |
60.809502 |
61.361 |
39382000 |
| GOOGL |
2018-08-01 |
61.955502 |
62.294998 |
61.247002 |
61.649502 |
36994000 |
| GOOGL |
2018-08-02 |
60.924999 |
62.220501 |
60.903 |
62.056499 |
34704000 |
| GOOGL |
2018-08-03 |
62.258999 |
62.326 |
61.471001 |
61.908001 |
21264000 |
| GOOGL |
2018-08-06 |
62.080502 |
62.123001 |
61.526501 |
61.883499 |
22114000 |
| GOOGL |
2018-08-07 |
62.600498 |
63.304001 |
62.59 |
62.792 |
42506000 |
| GOOGL |
2018-08-08 |
62.835999 |
63.585999 |
62.605999 |
63.066502 |
34344000 |
| GOOGL |
2018-08-09 |
63.136501 |
63.598 |
63.005001 |
63.223 |
27326000 |
| GOOGL |
2018-08-10 |
62.959 |
63.060001 |
62.358002 |
62.6255 |
26602000 |
| GOOGL |
2018-08-13 |
62.560001 |
63.2985 |
62.351501 |
62.431999 |
27500000 |
| GOOGL |
2018-08-14 |
62.625 |
63.029499 |
61.977001 |
62.907001 |
28080000 |
| GOOGL |
2018-08-15 |
62.214001 |
62.598999 |
61.312 |
61.611 |
37052000 |
| GOOGL |
2018-08-16 |
62.099499 |
62.185001 |
60.981499 |
61.202999 |
32176000 |
| GOOGL |
2018-08-17 |
61.102001 |
61.3475 |
60.200001 |
60.7925 |
33092000 |
| GOOGL |
2018-08-20 |
61.033001 |
61.295502 |
60.435001 |
61.0975 |
22218000 |
| GOOGL |
2018-08-21 |
61.151001 |
61.638 |
60.751499 |
60.870499 |
23082000 |
| GOOGL |
2018-08-22 |
60.710999 |
61.3265 |
60.660999 |
61.087502 |
22296000 |
| GOOGL |
2018-08-23 |
60.993999 |
61.758499 |
60.967499 |
61.057999 |
24666000 |
| GOOGL |
2018-08-24 |
61.299999 |
61.869999 |
61.070999 |
61.837502 |
24454000 |
| GOOGL |
2018-08-27 |
62.207001 |
62.893501 |
62.034 |
62.813499 |
28580000 |
| GOOGL |
2018-08-28 |
62.794998 |
62.827999 |
62.148499 |
62.292999 |
27330000 |
| GOOGL |
2018-08-29 |
62.75 |
63.358501 |
62.639999 |
63.232498 |
36926000 |
| GOOGL |
2018-08-30 |
63.169998 |
63.474499 |
62.3605 |
62.722 |
30104000 |
| GOOGL |
2018-08-31 |
62.6105 |
62.627499 |
61.287498 |
61.59 |
42308000 |
| GOOGL |
2018-09-04 |
61.125999 |
61.393501 |
60.327999 |
60.565498 |
41458000 |
| GOOGL |
2018-09-05 |
60.460999 |
60.7435 |
58.766998 |
59.955002 |
53988000 |
| GOOGL |
2018-09-06 |
59.928501 |
59.949501 |
58.1805 |
59.199501 |
46854000 |
| GOOGL |
2018-09-07 |
58.599998 |
59.427502 |
58.463501 |
58.879501 |
32658000 |
| GOOGL |
2018-09-10 |
59.209999 |
59.333 |
58.530499 |
58.752998 |
27670000 |
| GOOGL |
2018-09-11 |
58.555 |
59.547001 |
58.297501 |
59.4995 |
29254000 |
| GOOGL |
2018-09-12 |
59.099998 |
59.5345 |
58.307999 |
58.580002 |
35716000 |
| GOOGL |
2018-09-13 |
58.985001 |
59.393002 |
58.460999 |
59.106998 |
40068000 |
| GOOGL |
2018-09-14 |
59.400002 |
59.400002 |
58.675999 |
58.898998 |
24176000 |
| GOOGL |
2018-09-17 |
58.8885 |
59.091 |
57.923 |
57.991501 |
34096000 |
| GOOGL |
2018-09-18 |
58.132999 |
59.066502 |
58.071499 |
58.355499 |
32314000 |
| GOOGL |
2018-09-19 |
58.448002 |
58.813499 |
57.931 |
58.713501 |
25962000 |
| GOOGL |
2018-09-20 |
59.033501 |
59.700001 |
58.8125 |
59.578499 |
29244000 |
| GOOGL |
2018-09-21 |
59.745998 |
59.828999 |
58.603001 |
58.605999 |
91222000 |
| GOOGL |
2018-09-24 |
57.970501 |
59.259499 |
57.575001 |
58.978001 |
31150000 |
| GOOGL |
2018-09-25 |
59.212502 |
59.842999 |
58.704498 |
59.6945 |
33152000 |
| GOOGL |
2018-09-26 |
59.684502 |
60.362 |
59.27 |
59.702999 |
37650000 |
| GOOGL |
2018-09-27 |
60.0 |
60.842999 |
59.9025 |
60.368 |
36274000 |
| GOOGL |
2018-09-28 |
60.204498 |
60.422501 |
59.891499 |
60.354 |
35612000 |
| GOOGL |
2018-10-01 |
60.650002 |
61.209999 |
60.1595 |
60.426498 |
33164000 |
| GOOGL |
2018-10-02 |
60.3335 |
61.226002 |
59.983002 |
60.382 |
40180000 |
| GOOGL |
2018-10-03 |
60.599998 |
60.709 |
60.107498 |
60.5765 |
26246000 |
| GOOGL |
2018-10-04 |
60.251499 |
60.294998 |
58.192501 |
58.8535 |
46576000 |
| GOOGL |
2018-10-05 |
58.799999 |
59.099998 |
57.716 |
58.391499 |
31852000 |
| GOOGL |
2018-10-08 |
58.0 |
58.792999 |
56.77 |
57.796001 |
46190000 |
| GOOGL |
2018-10-09 |
57.565498 |
58.077499 |
57.2085 |
57.258499 |
33690000 |
| GOOGL |
2018-10-10 |
56.82 |
56.851002 |
54.5755 |
54.608002 |
58980000 |
| GOOGL |
2018-10-11 |
53.952 |
55.803001 |
53.794498 |
54.536999 |
67696000 |
| GOOGL |
2018-10-12 |
55.981998 |
56.2915 |
54.751499 |
56.027 |
49370000 |
| GOOGL |
2018-10-15 |
55.900002 |
56.09 |
54.910999 |
55.122002 |
30074000 |
| GOOGL |
2018-10-16 |
55.674 |
56.818501 |
55.587502 |
56.653999 |
38378000 |
| GOOGL |
2018-10-17 |
57.0 |
57.349998 |
55.700001 |
56.379501 |
35652000 |
| GOOGL |
2018-10-18 |
56.5 |
56.6175 |
54.317001 |
54.8955 |
46152000 |
| GOOGL |
2018-10-19 |
55.185501 |
56.047501 |
54.851501 |
55.258999 |
41286000 |
| GOOGL |
2018-10-22 |
55.6255 |
56.084499 |
55.0 |
55.568501 |
27116000 |
| GOOGL |
2018-10-23 |
54.564499 |
55.900002 |
53.9505 |
55.745499 |
37686000 |
| GOOGL |
2018-10-24 |
55.75 |
55.831001 |
52.752998 |
52.855999 |
49286000 |
| GOOGL |
2018-10-25 |
54.014999 |
55.890999 |
53.7775 |
55.179501 |
72956000 |
| GOOGL |
2018-10-26 |
52.4165 |
55.849998 |
52.1115 |
54.1875 |
106438000 |
| GOOGL |
2018-10-29 |
54.827 |
55.441502 |
50.360001 |
51.7365 |
81290000 |
| GOOGL |
2018-10-30 |
51.0005 |
52.544998 |
50.698502 |
52.475498 |
59768000 |
| GOOGL |
2018-10-31 |
53.41 |
55.400002 |
53.41 |
54.528999 |
70916000 |
| GOOGL |
2018-11-01 |
54.57 |
54.994999 |
53.890999 |
54.299 |
40132000 |
| GOOGL |
2018-11-02 |
54.450001 |
54.900002 |
53.382999 |
53.574501 |
43438000 |
| GOOGL |
2018-11-05 |
53.626499 |
53.6675 |
51.700001 |
52.786499 |
45358000 |
| GOOGL |
2018-11-06 |
52.750999 |
53.991001 |
52.6805 |
53.4785 |
28660000 |
| GOOGL |
2018-11-07 |
54.1745 |
55.496498 |
54.029499 |
55.411999 |
43388000 |
| GOOGL |
2018-11-08 |
55.365002 |
55.410999 |
54.217999 |
54.731499 |
33694000 |
| GOOGL |
2018-11-09 |
54.201 |
54.4175 |
53.213001 |
53.851002 |
34860000 |
| GOOGL |
2018-11-12 |
53.656502 |
53.705002 |
52.017502 |
52.467999 |
34002000 |
| GOOGL |
2018-11-13 |
52.740501 |
53.3335 |
52.02 |
52.398499 |
25750000 |
| GOOGL |
2018-11-14 |
53.0 |
53.289501 |
52.0555 |
52.729 |
34666000 |
| GOOGL |
2018-11-15 |
52.573002 |
53.943501 |
52.064499 |
53.552502 |
41584000 |
| GOOGL |
2018-11-16 |
53.261501 |
53.622002 |
52.744999 |
53.413502 |
35366000 |
| GOOGL |
2018-11-19 |
53.169498 |
53.400002 |
51.143501 |
51.370998 |
45684000 |
| GOOGL |
2018-11-20 |
50.364498 |
51.8675 |
50.1105 |
51.522499 |
54458000 |
| GOOGL |
2018-11-21 |
52.265499 |
52.7355 |
51.973 |
52.171501 |
29698000 |
| GOOGL |
2018-11-23 |
51.674999 |
52.150002 |
51.425999 |
51.505001 |
14178000 |
| GOOGL |
2018-11-26 |
52.200001 |
52.849998 |
51.988499 |
52.797001 |
31558000 |
| GOOGL |
2018-11-27 |
52.567001 |
53.338001 |
52.275002 |
52.613998 |
33048000 |
| GOOGL |
2018-11-28 |
52.873001 |
54.643002 |
52.147499 |
54.5895 |
46042000 |
| GOOGL |
2018-11-29 |
54.176498 |
55.0075 |
54.099998 |
54.729 |
31004000 |
| GOOGL |
2018-11-30 |
54.781502 |
55.482498 |
54.159 |
55.482498 |
59668000 |
| GOOGL |
2018-12-03 |
56.608002 |
56.75 |
55.586498 |
55.818001 |
57532000 |
| GOOGL |
2018-12-04 |
55.649502 |
55.712002 |
53.039001 |
53.123501 |
45630000 |
| GOOGL |
2018-12-06 |
52.25 |
53.971001 |
52.124001 |
53.903999 |
47436000 |
| GOOGL |
2018-12-07 |
53.6115 |
54.251499 |
51.968498 |
52.328999 |
42682000 |
| GOOGL |
2018-12-10 |
52.146999 |
52.98 |
51.650002 |
52.659 |
33652000 |
| GOOGL |
2018-12-11 |
53.347 |
53.52 |
52.505001 |
53.0825 |
33852000 |
| GOOGL |
2018-12-12 |
53.854 |
54.586498 |
53.598499 |
53.686501 |
28960000 |
| GOOGL |
2018-12-13 |
53.783501 |
54.421001 |
53.2495 |
53.676998 |
24986000 |
| GOOGL |
2018-12-14 |
53.000999 |
53.585999 |
52.468498 |
52.585499 |
36358000 |
| GOOGL |
2018-12-17 |
52.350498 |
53.118999 |
50.831501 |
51.282501 |
49932000 |
| GOOGL |
2018-12-18 |
51.700001 |
52.984501 |
51.523998 |
52.170502 |
43640000 |
| GOOGL |
2018-12-19 |
52.364498 |
53.7855 |
50.9715 |
51.772999 |
58264000 |
| GOOGL |
2018-12-20 |
51.299999 |
52.372002 |
50.393002 |
51.179001 |
53674000 |
| GOOGL |
2018-12-21 |
51.602001 |
51.883499 |
49.059502 |
49.5625 |
104656000 |
| GOOGL |
2018-12-24 |
49.216 |
50.605999 |
48.882999 |
49.233501 |
36360000 |
| GOOGL |
2018-12-26 |
49.899502 |
52.422501 |
49.6325 |
52.392502 |
46318000 |
| GOOGL |
2018-12-27 |
51.310001 |
52.667 |
50.349998 |
52.645 |
45996000 |
| GOOGL |
2018-12-28 |
52.974998 |
53.211498 |
52.099998 |
52.334 |
34398000 |
| GOOGL |
2018-12-31 |
52.891499 |
53.149502 |
51.652 |
52.248001 |
33110000 |
| GOOGL |
2019-01-02 |
51.360001 |
53.039501 |
51.264 |
52.734001 |
31868000 |
| GOOGL |
2019-01-03 |
52.533501 |
53.313 |
51.1185 |
51.273499 |
41960000 |
| GOOGL |
2019-01-04 |
52.127998 |
54.0 |
51.842999 |
53.9035 |
46022000 |
| GOOGL |
2019-01-07 |
54.0485 |
54.134998 |
53.132 |
53.796001 |
47446000 |
| GOOGL |
2019-01-08 |
54.299999 |
54.6675 |
53.4175 |
54.268501 |
35414000 |
| GOOGL |
2019-01-09 |
54.399502 |
54.582001 |
53.718498 |
54.0825 |
26998000 |
| GOOGL |
2019-01-10 |
53.747002 |
53.990501 |
53.234001 |
53.941502 |
26598000 |
| GOOGL |
2019-01-11 |
53.494999 |
53.668499 |
52.821499 |
53.223499 |
30864000 |
| GOOGL |
2019-01-14 |
52.667 |
52.922501 |
52.427502 |
52.5755 |
28490000 |
| GOOGL |
2019-01-15 |
52.900501 |
54.413502 |
52.722 |
54.3255 |
37518000 |
| GOOGL |
2019-01-16 |
54.5 |
55.118 |
54.400501 |
54.475498 |
38280000 |
| GOOGL |
2019-01-17 |
54.399502 |
55.035 |
54.162998 |
54.956001 |
24896000 |
| GOOGL |
2019-01-18 |
55.429501 |
55.900002 |
54.964001 |
55.365002 |
44892000 |
| GOOGL |
2019-01-22 |
54.799999 |
54.948502 |
53.544498 |
53.931499 |
39632000 |
| GOOGL |
2019-01-23 |
54.342999 |
54.647499 |
53.378502 |
54.220501 |
25194000 |
| GOOGL |
2019-01-24 |
54.1255 |
54.400002 |
53.500999 |
54.200001 |
29114000 |
| GOOGL |
2019-01-25 |
54.711498 |
55.167999 |
54.59 |
55.0755 |
23260000 |
| GOOGL |
2019-01-28 |
54.503502 |
54.668499 |
53.730499 |
53.993 |
29334000 |
| GOOGL |
2019-01-29 |
54.051998 |
54.2365 |
53.300999 |
53.502998 |
19704000 |
| GOOGL |
2019-01-30 |
53.868 |
54.976002 |
53.832001 |
54.899502 |
29452000 |
| GOOGL |
2019-01-31 |
55.612 |
56.383499 |
55.262501 |
56.294498 |
40232000 |
| GOOGL |
2019-02-01 |
56.114498 |
56.720001 |
55.712502 |
55.931 |
33116000 |
| GOOGL |
2019-02-04 |
55.9505 |
57.117001 |
55.8755 |
57.070999 |
78408000 |
| GOOGL |
2019-02-05 |
56.481499 |
57.6385 |
56.18 |
57.593498 |
82296000 |
| GOOGL |
2019-02-06 |
57.463501 |
57.700001 |
55.917999 |
56.144501 |
48256000 |
| GOOGL |
2019-02-07 |
55.591 |
55.599499 |
54.679501 |
55.295502 |
38298000 |
| GOOGL |
2019-02-08 |
54.743999 |
55.255001 |
54.712002 |
55.118999 |
21766000 |
| GOOGL |
2019-02-11 |
55.1875 |
55.671501 |
55.0 |
55.105999 |
18498000 |
| GOOGL |
2019-02-12 |
55.550499 |
56.643002 |
55.550499 |
56.379002 |
35036000 |
| GOOGL |
2019-02-13 |
56.652 |
57.142502 |
56.299999 |
56.431499 |
28042000 |
| GOOGL |
2019-02-14 |
56.25 |
56.806499 |
55.8545 |
56.459999 |
21106000 |
| GOOGL |
2019-02-15 |
56.965 |
56.965 |
55.835999 |
55.981499 |
27826000 |
| GOOGL |
2019-02-19 |
55.832001 |
56.481998 |
55.832001 |
56.3255 |
21980000 |
| GOOGL |
2019-02-20 |
56.444 |
56.546501 |
55.587502 |
56.029499 |
24090000 |
| GOOGL |
2019-02-21 |
55.938999 |
55.9575 |
54.898998 |
55.210499 |
33272000 |
| GOOGL |
2019-02-22 |
55.485001 |
55.862499 |
55.025002 |
55.827999 |
29436000 |
| GOOGL |
2019-02-25 |
56.0965 |
56.27 |
55.705502 |
55.866501 |
26208000 |
| GOOGL |
2019-02-26 |
55.718498 |
56.321999 |
55.334999 |
56.100498 |
35026000 |
| GOOGL |
2019-02-27 |
55.7005 |
56.286499 |
55.428001 |
56.144501 |
22092000 |
| GOOGL |
2019-02-28 |
55.950001 |
56.699501 |
55.920502 |
56.327499 |
27422000 |
| GOOGL |
2019-03-01 |
56.549999 |
57.5 |
56.549999 |
57.425999 |
34086000 |
| GOOGL |
2019-03-04 |
57.728001 |
58.276001 |
56.912498 |
57.671001 |
35490000 |
| GOOGL |
2019-03-05 |
57.799999 |
58.824501 |
57.651001 |
58.459499 |
40094000 |
| GOOGL |
2019-03-06 |
58.588001 |
58.737 |
58.1525 |
58.247002 |
23602000 |
| GOOGL |
2019-03-07 |
58.025002 |
58.179001 |
57.085499 |
57.5425 |
30086000 |
| GOOGL |
2019-03-08 |
56.695 |
57.672501 |
56.509998 |
57.498501 |
23694000 |
| GOOGL |
2019-03-11 |
57.599998 |
58.995499 |
57.578499 |
58.963001 |
30032000 |
| GOOGL |
2019-03-12 |
59.115002 |
60.2855 |
59.115002 |
59.862499 |
42220000 |
| GOOGL |
2019-03-13 |
60.296501 |
60.355999 |
59.8955 |
59.952999 |
25888000 |
| GOOGL |
2019-03-14 |
59.951 |
60.235001 |
59.561501 |
59.626499 |
27302000 |
| GOOGL |
2019-03-15 |
59.900002 |
60.085999 |
59.350498 |
59.514999 |
51886000 |
| GOOGL |
2019-03-18 |
59.484501 |
59.747501 |
59.074001 |
59.427502 |
24442000 |
| GOOGL |
2019-03-19 |
59.585999 |
60.170502 |
59.473 |
60.123001 |
29788000 |
| GOOGL |
2019-03-20 |
60.07 |
61.4995 |
59.9795 |
61.321499 |
41508000 |
| GOOGL |
2019-03-21 |
61.0 |
61.821999 |
60.828999 |
61.806499 |
28150000 |
| GOOGL |
2019-03-22 |
61.442501 |
61.681499 |
60.299999 |
60.3825 |
34422000 |
| GOOGL |
2019-03-25 |
59.978001 |
60.472 |
59.5 |
59.868999 |
27576000 |
| GOOGL |
2019-03-26 |
60.259499 |
60.3825 |
59.088001 |
59.492001 |
30752000 |
| GOOGL |
2019-03-27 |
59.596001 |
59.596001 |
58.211498 |
58.900501 |
29428000 |
| GOOGL |
2019-03-28 |
58.775002 |
58.862499 |
58.171501 |
58.613499 |
22402000 |
| GOOGL |
2019-03-29 |
59.008999 |
59.198502 |
58.319 |
58.844501 |
30890000 |
| GOOGL |
2019-04-01 |
59.376999 |
60.009998 |
59.318001 |
59.949001 |
27706000 |
| GOOGL |
2019-04-02 |
60.002499 |
60.290501 |
59.562 |
60.277 |
18288000 |
| GOOGL |
2019-04-03 |
60.634998 |
61.029999 |
60.254002 |
60.540501 |
22180000 |
| GOOGL |
2019-04-04 |
60.564499 |
61.0275 |
60.452 |
60.9725 |
21022000 |
| GOOGL |
2019-04-05 |
60.965 |
61.019501 |
60.501499 |
60.572498 |
20012000 |
| GOOGL |
2019-04-08 |
60.5555 |
60.697498 |
60.235001 |
60.414001 |
21750000 |
| GOOGL |
2019-04-09 |
60.094501 |
60.357498 |
59.918999 |
60.134499 |
19668000 |
| GOOGL |
2019-04-10 |
60.254501 |
60.446999 |
60.033001 |
60.322498 |
15510000 |
| GOOGL |
2019-04-11 |
60.445 |
60.637001 |
60.227001 |
60.4795 |
16998000 |
| GOOGL |
2019-04-12 |
60.780998 |
61.1525 |
60.664501 |
61.136501 |
24312000 |
| GOOGL |
2019-04-15 |
61.204498 |
61.465 |
60.728001 |
61.3265 |
23796000 |
| GOOGL |
2019-04-16 |
61.5 |
61.799 |
61.251999 |
61.595501 |
22622000 |
| GOOGL |
2019-04-17 |
61.849998 |
62.255001 |
61.645 |
62.007 |
30366000 |
| GOOGL |
2019-04-18 |
62.25 |
62.297001 |
61.970501 |
62.073502 |
24750000 |
| GOOGL |
2019-04-22 |
61.8335 |
62.716999 |
61.668499 |
62.688 |
19084000 |
| GOOGL |
2019-04-23 |
62.832001 |
63.7215 |
62.598499 |
63.529499 |
31868000 |
| GOOGL |
2019-04-24 |
63.529499 |
63.700001 |
62.990501 |
63.002499 |
23396000 |
| GOOGL |
2019-04-25 |
63.514999 |
63.639999 |
62.900002 |
63.367001 |
31344000 |
| GOOGL |
2019-04-26 |
63.668999 |
63.945499 |
63.25 |
63.870998 |
27228000 |
| GOOGL |
2019-04-29 |
64.025497 |
64.848503 |
63.585499 |
64.809998 |
72368000 |
| GOOGL |
2019-04-30 |
59.531502 |
60.049 |
59.150002 |
59.948002 |
133178000 |
| GOOGL |
2019-05-01 |
59.875 |
59.962502 |
58.584 |
58.666 |
74340000 |
| GOOGL |
2019-05-02 |
58.630001 |
58.969002 |
57.9165 |
58.3255 |
45098000 |
| GOOGL |
2019-05-03 |
58.870499 |
59.57 |
58.677502 |
59.477501 |
41588000 |
| GOOGL |
2019-05-06 |
58.599998 |
59.7715 |
58.557999 |
59.673 |
31774000 |
| GOOGL |
2019-05-07 |
59.290501 |
59.738499 |
58.25 |
58.943001 |
36604000 |
| GOOGL |
2019-05-08 |
58.864498 |
59.213501 |
58.3815 |
58.539001 |
25520000 |
| GOOGL |
2019-05-09 |
58.130001 |
58.703499 |
57.731998 |
58.398499 |
29556000 |
| GOOGL |
2019-05-10 |
58.442001 |
58.813999 |
57.318501 |
58.382 |
31650000 |
| GOOGL |
2019-05-13 |
57.262001 |
57.598499 |
56.275002 |
56.829498 |
45626000 |
| GOOGL |
2019-05-14 |
57.116001 |
57.2435 |
56.176498 |
56.243 |
40392000 |
| GOOGL |
2019-05-15 |
56.127499 |
58.915001 |
56.07 |
58.540001 |
59302000 |
| GOOGL |
2019-05-16 |
58.591999 |
59.708 |
58.422501 |
59.224998 |
35308000 |
| GOOGL |
2019-05-17 |
58.7915 |
59.314499 |
58.320999 |
58.438999 |
25362000 |
| GOOGL |
2019-05-20 |
57.650002 |
57.650002 |
56.907001 |
57.233002 |
30602000 |
| GOOGL |
2019-05-21 |
57.723999 |
57.900002 |
57.165501 |
57.722 |
20562000 |
| GOOGL |
2019-05-22 |
57.5625 |
58.188999 |
57.549999 |
57.7925 |
18826000 |
| GOOGL |
2019-05-23 |
57.303501 |
57.502499 |
56.658001 |
57.266998 |
25214000 |
| GOOGL |
2019-05-24 |
57.599998 |
57.717999 |
56.835499 |
56.9305 |
18554000 |
| GOOGL |
2019-05-28 |
57.074001 |
57.824501 |
56.933498 |
56.978001 |
20948000 |
| GOOGL |
2019-05-29 |
56.634998 |
56.75 |
55.5975 |
55.997002 |
36230000 |
| GOOGL |
2019-05-30 |
56.0075 |
56.34 |
55.794998 |
56.070499 |
18088000 |
| GOOGL |
2019-05-31 |
55.282001 |
55.669998 |
55.1675 |
55.325001 |
31582000 |
| GOOGL |
2019-06-03 |
53.3465 |
53.349998 |
51.351501 |
51.937 |
96890000 |
| GOOGL |
2019-06-04 |
52.224499 |
52.922001 |
51.801498 |
52.724499 |
60512000 |
| GOOGL |
2019-06-05 |
52.75 |
52.8405 |
51.650002 |
52.231998 |
46988000 |
| GOOGL |
2019-06-06 |
52.310501 |
52.5 |
51.775501 |
52.388 |
29020000 |
| GOOGL |
2019-06-07 |
52.714001 |
53.671501 |
52.557499 |
53.418499 |
43828000 |
| GOOGL |
2019-06-10 |
53.849998 |
54.742001 |
53.764 |
54.138 |
28510000 |
| GOOGL |
2019-06-11 |
54.849499 |
55.2005 |
53.9785 |
54.051998 |
33508000 |
| GOOGL |
2019-06-12 |
53.997501 |
54.125999 |
53.48 |
53.955002 |
23670000 |
| GOOGL |
2019-06-13 |
54.2355 |
54.829498 |
54.128502 |
54.550499 |
20814000 |
| GOOGL |
2019-06-14 |
54.487 |
54.737999 |
54.074001 |
54.314999 |
24582000 |
| GOOGL |
2019-06-17 |
54.455002 |
55.063999 |
54.400002 |
54.6945 |
19770000 |
| GOOGL |
2019-06-18 |
55.575001 |
55.938999 |
55.039501 |
55.262001 |
34526000 |
| GOOGL |
2019-06-19 |
55.362 |
55.4715 |
54.801498 |
55.225498 |
26714000 |
| GOOGL |
2019-06-20 |
56.084999 |
56.136002 |
55.349998 |
55.66 |
24018000 |
| GOOGL |
2019-06-21 |
55.493 |
56.328499 |
55.486 |
56.268501 |
50774000 |
| GOOGL |
2019-06-24 |
56.0 |
56.178501 |
55.665501 |
55.834999 |
24236000 |
| GOOGL |
2019-06-25 |
55.754002 |
55.785 |
54.23 |
54.379002 |
31644000 |
| GOOGL |
2019-06-26 |
54.549999 |
54.756001 |
53.684502 |
54.015999 |
34698000 |
| GOOGL |
2019-06-27 |
54.337502 |
54.423 |
53.7925 |
53.831501 |
24078000 |
| GOOGL |
2019-06-28 |
53.8615 |
54.139999 |
53.689999 |
54.139999 |
33672000 |
| GOOGL |
2019-07-01 |
55.051998 |
55.429501 |
54.766499 |
55.0 |
29196000 |
| GOOGL |
2019-07-02 |
55.241501 |
55.644501 |
54.983501 |
55.630001 |
20630000 |
| GOOGL |
2019-07-03 |
55.924999 |
56.399502 |
55.7425 |
56.149502 |
20154000 |
| GOOGL |
2019-07-05 |
55.968498 |
56.732498 |
55.875 |
56.633499 |
29794000 |
| GOOGL |
2019-07-08 |
56.293499 |
56.3605 |
55.588001 |
55.8395 |
29888000 |
| GOOGL |
2019-07-09 |
55.515999 |
56.393002 |
55.357498 |
56.2145 |
29472000 |
| GOOGL |
2019-07-10 |
56.616001 |
57.117001 |
56.533001 |
57.045502 |
30710000 |
| GOOGL |
2019-07-11 |
57.307999 |
57.661999 |
56.976501 |
57.203999 |
26004000 |
| GOOGL |
2019-07-12 |
57.1465 |
57.375 |
56.928001 |
57.266998 |
21878000 |
| GOOGL |
2019-07-15 |
57.266998 |
57.534 |
57.0 |
57.525501 |
21164000 |
| GOOGL |
2019-07-16 |
57.336498 |
57.929001 |
57.336498 |
57.673 |
25352000 |
| GOOGL |
2019-07-17 |
57.546001 |
57.922001 |
57.331001 |
57.337002 |
19538000 |
| GOOGL |
2019-07-18 |
57.099998 |
57.408501 |
56.643002 |
57.362 |
25450000 |
| GOOGL |
2019-07-19 |
57.466 |
57.578999 |
56.5625 |
56.577499 |
23184000 |
| GOOGL |
2019-07-22 |
56.773499 |
57.000999 |
56.260502 |
56.960499 |
28914000 |
| GOOGL |
2019-07-23 |
57.172501 |
57.443001 |
56.642502 |
57.4025 |
20648000 |
| GOOGL |
2019-07-24 |
56.631001 |
57.272999 |
56.425499 |
56.9865 |
27192000 |
| GOOGL |
2019-07-25 |
56.947498 |
57.179501 |
56.185501 |
56.797001 |
54762000 |
| GOOGL |
2019-07-26 |
61.400002 |
63.419498 |
61.400002 |
62.261002 |
121216000 |
| GOOGL |
2019-07-29 |
62.125 |
62.449501 |
61.509998 |
62.091999 |
41382000 |
| GOOGL |
2019-07-30 |
61.349998 |
61.845501 |
61.265999 |
61.400002 |
28616000 |
| GOOGL |
2019-07-31 |
61.2435 |
61.745499 |
60.409 |
60.91 |
39960000 |
| GOOGL |
2019-08-01 |
60.8815 |
61.814999 |
60.349998 |
60.589001 |
35426000 |
| GOOGL |
2019-08-02 |
60.150002 |
60.474998 |
59.5 |
59.816002 |
34910000 |
| GOOGL |
2019-08-05 |
58.648499 |
58.844002 |
57.137501 |
57.737499 |
47840000 |
| GOOGL |
2019-08-06 |
58.276001 |
59.07 |
58.0765 |
58.554001 |
36014000 |
| GOOGL |
2019-08-07 |
57.889999 |
58.9935 |
57.542 |
58.795502 |
30686000 |
| GOOGL |
2019-08-08 |
59.321499 |
60.313999 |
58.700001 |
60.309502 |
30116000 |
| GOOGL |
2019-08-09 |
59.9995 |
60.223 |
59.244499 |
59.445 |
20418000 |
| GOOGL |
2019-08-12 |
59.0 |
59.280499 |
58.436001 |
58.724998 |
22064000 |
| GOOGL |
2019-08-13 |
58.717499 |
60.2715 |
58.649502 |
59.836498 |
28434000 |
| GOOGL |
2019-08-14 |
58.803501 |
59.1395 |
58.053501 |
58.212502 |
35430000 |
| GOOGL |
2019-08-15 |
58.421501 |
58.820999 |
58.150002 |
58.466 |
28506000 |
| GOOGL |
2019-08-16 |
59.039501 |
59.192001 |
58.650002 |
58.960499 |
24916000 |
| GOOGL |
2019-08-19 |
59.591499 |
60.469501 |
59.52 |
60.021999 |
24450000 |
| GOOGL |
2019-08-20 |
59.767502 |
59.900002 |
59.1525 |
59.176498 |
20206000 |
| GOOGL |
2019-08-21 |
59.791 |
60.028 |
59.396 |
59.578999 |
14152000 |
| GOOGL |
2019-08-22 |
59.689999 |
59.938999 |
58.945499 |
59.576 |
17352000 |
| GOOGL |
2019-08-23 |
59.258499 |
59.783501 |
57.5 |
57.679001 |
36254000 |
| GOOGL |
2019-08-26 |
57.9725 |
58.592999 |
57.7425 |
58.558998 |
21166000 |
| GOOGL |
2019-08-27 |
59.150002 |
59.25 |
58.228001 |
58.541 |
23460000 |
| GOOGL |
2019-08-28 |
58.2435 |
58.924999 |
58.012501 |
58.6875 |
16810000 |
| GOOGL |
2019-08-29 |
59.320999 |
59.959499 |
59.264 |
59.712002 |
19636000 |
| GOOGL |
2019-08-30 |
60.017502 |
60.017502 |
59.285999 |
59.526501 |
18064000 |
| GOOGL |
2019-09-03 |
59.092499 |
59.453999 |
58.185501 |
58.477501 |
25908000 |
| GOOGL |
2019-09-04 |
58.9725 |
59.243999 |
58.5765 |
59.113499 |
21312000 |
| GOOGL |
2019-09-05 |
59.682999 |
60.700001 |
59.634499 |
60.609501 |
26394000 |
| GOOGL |
2019-09-06 |
60.457001 |
60.647499 |
60.162998 |
60.316002 |
18972000 |
| GOOGL |
2019-09-09 |
60.354 |
61.0275 |
59.658501 |
60.2635 |
31854000 |
| GOOGL |
2019-09-10 |
59.804501 |
60.5 |
59.800499 |
60.285 |
27922000 |
| GOOGL |
2019-09-11 |
60.1945 |
61.123501 |
60.113998 |
61.0 |
23522000 |
| GOOGL |
2019-09-12 |
61.1735 |
62.120998 |
61.127998 |
61.748501 |
31644000 |
| GOOGL |
2019-09-13 |
61.605499 |
62.052502 |
61.354 |
62.001499 |
23676000 |
| GOOGL |
2019-09-16 |
61.521999 |
61.951 |
61.259499 |
61.581501 |
28218000 |
| GOOGL |
2019-09-17 |
61.581501 |
61.75 |
61.1675 |
61.493999 |
20806000 |
| GOOGL |
2019-09-18 |
61.512001 |
61.812 |
60.823502 |
61.6325 |
17440000 |
| GOOGL |
2019-09-19 |
61.616001 |
62.216999 |
61.615501 |
61.9375 |
16554000 |
| GOOGL |
2019-09-20 |
61.681999 |
62.139999 |
61.179001 |
61.492001 |
37692000 |
| GOOGL |
2019-09-23 |
61.328499 |
61.984001 |
61.188999 |
61.734501 |
20798000 |
| GOOGL |
2019-09-24 |
62.0 |
62.355499 |
60.532001 |
60.9165 |
35804000 |
| GOOGL |
2019-09-25 |
60.800499 |
62.401001 |
60.459999 |
62.297001 |
26798000 |
| GOOGL |
2019-09-26 |
62.106998 |
62.233501 |
61.591 |
62.114498 |
23166000 |
| GOOGL |
2019-09-27 |
62.141499 |
62.2495 |
60.759998 |
61.297501 |
34122000 |
| GOOGL |
2019-09-30 |
61.029999 |
61.370499 |
60.671001 |
61.056999 |
24470000 |
| GOOGL |
2019-10-01 |
61.1245 |
61.643002 |
60.2775 |
60.299999 |
24504000 |
| GOOGL |
2019-10-02 |
59.825001 |
59.938 |
58.6315 |
58.896 |
33030000 |
| GOOGL |
2019-10-03 |
59.167 |
59.549999 |
58.157001 |
59.4715 |
28368000 |
| GOOGL |
2019-10-04 |
59.7145 |
60.623001 |
59.5485 |
60.548 |
24282000 |
| GOOGL |
2019-10-07 |
60.349998 |
60.945499 |
60.217999 |
60.412498 |
17040000 |
| GOOGL |
2019-10-08 |
59.938499 |
60.343498 |
59.473999 |
59.5065 |
20086000 |
| GOOGL |
2019-10-09 |
60.066502 |
60.423 |
59.905998 |
60.119999 |
15948000 |
| GOOGL |
2019-10-10 |
59.93 |
60.780998 |
59.893002 |
60.473499 |
12842000 |
| GOOGL |
2019-10-11 |
61.2015 |
61.4375 |
60.681999 |
60.7855 |
22330000 |
| GOOGL |
2019-10-14 |
60.6945 |
61.293999 |
60.594002 |
60.8885 |
13296000 |
| GOOGL |
2019-10-15 |
61.075001 |
62.356499 |
61.046001 |
62.112 |
27584000 |
| GOOGL |
2019-10-16 |
62.0905 |
62.709499 |
61.926498 |
62.150002 |
22986000 |
| GOOGL |
2019-10-17 |
62.57 |
63.1875 |
62.4935 |
62.639999 |
20958000 |
| GOOGL |
2019-10-18 |
62.734501 |
62.905499 |
62.007 |
62.220501 |
31624000 |
| GOOGL |
2019-10-21 |
62.435001 |
62.675499 |
61.9995 |
62.214001 |
18094000 |
| GOOGL |
2019-10-22 |
62.223999 |
62.436501 |
61.9925 |
62.060001 |
22862000 |
| GOOGL |
2019-10-23 |
62.010502 |
62.902 |
62.010502 |
62.8815 |
21282000 |
| GOOGL |
2019-10-24 |
62.955502 |
63.145 |
62.6175 |
62.955502 |
20224000 |
| GOOGL |
2019-10-25 |
62.599998 |
63.400002 |
62.4575 |
63.215 |
27104000 |
| GOOGL |
2019-10-28 |
63.75 |
64.961998 |
63.615501 |
64.448997 |
65428000 |
| GOOGL |
2019-10-29 |
63.799999 |
64.040001 |
62.780499 |
63.033001 |
52654000 |
| GOOGL |
2019-10-30 |
62.7575 |
63.401001 |
62.532501 |
63.035 |
29204000 |
| GOOGL |
2019-10-31 |
63.0 |
63.326 |
62.473999 |
62.939999 |
31904000 |
| GOOGL |
2019-11-01 |
63.290001 |
63.650002 |
62.9855 |
63.612499 |
28812000 |
| GOOGL |
2019-11-04 |
63.8055 |
64.625 |
63.8055 |
64.480499 |
30632000 |
| GOOGL |
2019-11-05 |
64.559998 |
64.862 |
64.469002 |
64.571999 |
25148000 |
| GOOGL |
2019-11-06 |
64.504501 |
64.649498 |
64.113503 |
64.550499 |
24626000 |
| GOOGL |
2019-11-07 |
64.713997 |
66.1325 |
64.6875 |
65.347 |
45140000 |
| GOOGL |
2019-11-08 |
65.075996 |
65.855499 |
65.075996 |
65.449997 |
30392000 |
| GOOGL |
2019-11-11 |
65.199997 |
65.245003 |
64.793503 |
64.914001 |
17234000 |
| GOOGL |
2019-11-12 |
64.928497 |
65.467499 |
64.711998 |
64.860497 |
28852000 |
| GOOGL |
2019-11-13 |
64.658997 |
65.125999 |
64.607498 |
64.808998 |
20538000 |
| GOOGL |
2019-11-14 |
64.75 |
65.786003 |
64.696999 |
65.457497 |
28948000 |
| GOOGL |
2019-11-15 |
65.752502 |
66.677002 |
65.594498 |
66.677002 |
39286000 |
| GOOGL |
2019-11-18 |
66.616997 |
66.695999 |
65.807999 |
65.991997 |
27984000 |
| GOOGL |
2019-11-19 |
66.331497 |
66.331497 |
65.588501 |
65.629501 |
21864000 |
| GOOGL |
2019-11-20 |
65.568001 |
65.6605 |
64.460503 |
65.093002 |
28892000 |
| GOOGL |
2019-11-21 |
64.962502 |
65.556 |
64.537498 |
65.007004 |
25546000 |
| GOOGL |
2019-11-22 |
65.150002 |
65.345001 |
64.468002 |
64.683502 |
27776000 |
| GOOGL |
2019-11-25 |
64.813004 |
65.5205 |
64.780502 |
65.281998 |
23590000 |
| GOOGL |
2019-11-26 |
65.495499 |
65.7005 |
65.202003 |
65.650002 |
21910000 |
| GOOGL |
2019-11-27 |
65.771004 |
65.882004 |
65.473503 |
65.606499 |
18808000 |
| GOOGL |
2019-11-29 |
65.330002 |
65.497498 |
65.161499 |
65.204498 |
12802000 |
| GOOGL |
2019-12-02 |
65.127998 |
65.272003 |
64.018997 |
64.443001 |
26538000 |
| GOOGL |
2019-12-03 |
63.932999 |
64.861504 |
63.852501 |
64.737 |
25270000 |
| GOOGL |
2019-12-04 |
65.305 |
66.213501 |
65.152496 |
65.946999 |
35506000 |
| GOOGL |
2019-12-05 |
66.349998 |
66.399002 |
65.716003 |
66.348 |
24408000 |
| GOOGL |
2019-12-06 |
66.637497 |
67.123497 |
66.561501 |
66.969498 |
32968000 |
| GOOGL |
2019-12-09 |
66.943001 |
67.877502 |
66.803497 |
67.149498 |
30842000 |
| GOOGL |
2019-12-10 |
66.997002 |
67.400002 |
66.699997 |
67.144501 |
17606000 |
| GOOGL |
2019-12-11 |
67.415001 |
67.494499 |
67.055 |
67.212502 |
20480000 |
| GOOGL |
2019-12-12 |
67.1605 |
67.728996 |
66.910004 |
67.4245 |
29114000 |
| GOOGL |
2019-12-13 |
67.394997 |
67.567497 |
67.083 |
67.343498 |
33170000 |
| GOOGL |
2019-12-16 |
67.75 |
68.176498 |
67.530502 |
68.035004 |
28128000 |
| GOOGL |
2019-12-17 |
68.120499 |
68.216499 |
67.538498 |
67.744499 |
32948000 |
| GOOGL |
2019-12-18 |
67.849998 |
67.971497 |
67.523003 |
67.595497 |
23330000 |
| GOOGL |
2019-12-19 |
67.595497 |
67.876503 |
67.4375 |
67.821999 |
28922000 |
| GOOGL |
2019-12-20 |
68.154999 |
68.199997 |
67.536499 |
67.560997 |
50090000 |
| GOOGL |
2019-12-23 |
67.936501 |
68.092499 |
67.400002 |
67.531502 |
19936000 |
| GOOGL |
2019-12-24 |
67.510498 |
67.600502 |
67.208504 |
67.221497 |
13468000 |
| GOOGL |
2019-12-26 |
67.327499 |
68.160004 |
67.275497 |
68.123497 |
23662000 |
| GOOGL |
2019-12-27 |
68.199997 |
68.352501 |
67.650002 |
67.732002 |
23212000 |
| GOOGL |
2019-12-30 |
67.8405 |
67.849998 |
66.891998 |
66.985497 |
19994000 |
| GOOGL |
2019-12-31 |
66.789497 |
67.032997 |
66.606499 |
66.969498 |
19514000 |
| GOOGL |
2020-01-02 |
67.420502 |
68.433998 |
67.324501 |
68.433998 |
27278000 |
| GOOGL |
2020-01-03 |
67.400002 |
68.6875 |
67.365997 |
68.075996 |
23408000 |
| GOOGL |
2020-01-06 |
67.581497 |
69.916 |
67.550003 |
69.890503 |
46768000 |
| GOOGL |
2020-01-07 |
70.023003 |
70.175003 |
69.578003 |
69.755501 |
34330000 |
| GOOGL |
2020-01-08 |
69.740997 |
70.592499 |
69.6315 |
70.251999 |
35314000 |
| GOOGL |
2020-01-09 |
71.096497 |
71.433998 |
70.510498 |
70.989502 |
33200000 |
| GOOGL |
2020-01-10 |
71.473503 |
71.747002 |
70.980003 |
71.447998 |
26258000 |
| GOOGL |
2020-01-13 |
71.762497 |
72.073997 |
71.268501 |
72.001503 |
30730000 |
| GOOGL |
2020-01-14 |
72.0 |
72.1315 |
71.388496 |
71.529503 |
26076000 |
| GOOGL |
2020-01-15 |
71.651001 |
72.039001 |
71.583 |
71.959999 |
21550000 |
| GOOGL |
2020-01-16 |
72.272499 |
72.535004 |
72.0 |
72.508003 |
26080000 |
| GOOGL |
2020-01-17 |
73.126999 |
74.027496 |
72.827499 |
73.975998 |
52424000 |
| GOOGL |
2020-01-21 |
73.949997 |
74.494003 |
73.510498 |
74.112503 |
48930000 |
| GOOGL |
2020-01-22 |
74.486504 |
75.028999 |
74.133003 |
74.193497 |
28458000 |
| GOOGL |
2020-01-23 |
74.377502 |
74.675003 |
74.015999 |
74.234497 |
26650000 |
| GOOGL |
2020-01-24 |
74.640999 |
74.709999 |
73.158997 |
73.308502 |
29786000 |
| GOOGL |
2020-01-27 |
71.577003 |
71.829002 |
70.974998 |
71.586502 |
34132000 |
| GOOGL |
2020-01-28 |
72.086998 |
72.739998 |
71.517998 |
72.525002 |
29724000 |
| GOOGL |
2020-01-29 |
72.922997 |
73.207001 |
72.269501 |
72.834999 |
21566000 |
| GOOGL |
2020-01-30 |
71.904999 |
72.762497 |
71.75 |
72.712502 |
27110000 |
| GOOGL |
2020-01-31 |
73.392998 |
73.483498 |
71.352997 |
71.639 |
43822000 |
| GOOGL |
2020-02-03 |
73.082497 |
74.315002 |
72.830498 |
74.129997 |
71636000 |
| GOOGL |
2020-02-04 |
72.724503 |
73.366997 |
71.101501 |
72.2705 |
95880000 |
| GOOGL |
2020-02-05 |
73.180496 |
73.228996 |
71.484001 |
72.302498 |
36376000 |
| GOOGL |
2020-02-06 |
72.598999 |
74.078003 |
72.524002 |
73.7985 |
37822000 |
| GOOGL |
2020-02-07 |
73.369499 |
74.262497 |
73.2705 |
73.955498 |
28360000 |
| GOOGL |
2020-02-10 |
73.861504 |
75.444 |
73.760002 |
75.432999 |
38302000 |
| GOOGL |
2020-02-11 |
75.663498 |
76.494003 |
75.272499 |
75.502998 |
34852000 |
| GOOGL |
2020-02-12 |
75.792999 |
76.014999 |
75.433502 |
75.931503 |
31042000 |
| GOOGL |
2020-02-13 |
75.5 |
76.297501 |
75.199997 |
75.669502 |
22914000 |
| GOOGL |
2020-02-14 |
75.726501 |
76.002502 |
75.277496 |
75.936501 |
23198000 |
| GOOGL |
2020-02-18 |
75.717003 |
76.528 |
75.550499 |
75.972 |
25642000 |
| GOOGL |
2020-02-19 |
76.360001 |
76.537003 |
76.049004 |
76.2435 |
22746000 |
| GOOGL |
2020-02-20 |
75.9505 |
76.3535 |
75.212997 |
75.849503 |
25962000 |
| GOOGL |
2020-02-21 |
75.228996 |
75.547501 |
73.9245 |
74.172997 |
42520000 |
| GOOGL |
2020-02-24 |
71.152496 |
71.819 |
70.3395 |
70.992996 |
49560000 |
| GOOGL |
2020-02-25 |
71.550003 |
71.842499 |
69.021004 |
69.316002 |
51580000 |
| GOOGL |
2020-02-26 |
69.749001 |
70.683502 |
68.827499 |
69.523499 |
49776000 |
| GOOGL |
2020-02-27 |
67.957001 |
68.470001 |
65.711998 |
65.747498 |
62290000 |
| GOOGL |
2020-02-28 |
63.7155 |
67.122498 |
63.4105 |
66.962502 |
80198000 |
| GOOGL |
2020-03-02 |
67.569504 |
69.373497 |
66.260002 |
69.316002 |
55430000 |
| GOOGL |
2020-03-03 |
69.884003 |
70.4095 |
66.461998 |
66.886002 |
56602000 |
| GOOGL |
2020-03-04 |
67.947998 |
69.139 |
66.849998 |
69.080002 |
47598000 |
| GOOGL |
2020-03-05 |
67.277496 |
67.681503 |
65.082001 |
65.737999 |
54380000 |
| GOOGL |
2020-03-06 |
63.497501 |
65.137497 |
62.8605 |
64.787003 |
64640000 |
| GOOGL |
2020-03-09 |
60.248001 |
62.636501 |
59.902 |
60.789501 |
69252000 |
| GOOGL |
2020-03-10 |
62.719501 |
63.7925 |
60.725498 |
63.758499 |
54872000 |
| GOOGL |
2020-03-11 |
62.413502 |
62.8465 |
59.556999 |
60.544998 |
54732000 |
| GOOGL |
2020-03-12 |
56.131001 |
59.4375 |
55.4235 |
55.577499 |
94326000 |
| GOOGL |
2020-03-13 |
58.7495 |
60.720001 |
55.614498 |
60.713501 |
79400000 |
| GOOGL |
2020-03-16 |
54.480499 |
57.273499 |
53.354 |
53.650002 |
96520000 |
| GOOGL |
2020-03-17 |
54.532001 |
56.299999 |
52.455002 |
55.903 |
83194000 |
| GOOGL |
2020-03-18 |
52.997002 |
55.2495 |
51.849998 |
54.559502 |
93044000 |
| GOOGL |
2020-03-19 |
54.410999 |
57.630501 |
52.7775 |
55.5835 |
74064000 |
| GOOGL |
2020-03-20 |
56.544998 |
56.924 |
53.105 |
53.4105 |
82878000 |
| GOOGL |
2020-03-23 |
52.818501 |
53.345501 |
50.443501 |
52.706501 |
83672000 |
| GOOGL |
2020-03-24 |
55.199001 |
56.6665 |
54.321499 |
56.5005 |
72468000 |
| GOOGL |
2020-03-25 |
56.229 |
57.308498 |
54.150501 |
55.081001 |
90324000 |
| GOOGL |
2020-03-26 |
55.736 |
58.574001 |
54.601501 |
58.146 |
76562000 |
| GOOGL |
2020-03-27 |
56.373501 |
57.552502 |
55.200001 |
55.513 |
62794000 |
| GOOGL |
2020-03-30 |
56.632 |
57.549999 |
54.9245 |
57.315498 |
58736000 |
| GOOGL |
2020-03-31 |
57.436501 |
58.669998 |
56.835999 |
58.0975 |
65228000 |
| GOOGL |
2020-04-01 |
56.200001 |
56.471001 |
54.6745 |
55.105 |
51970000 |
| GOOGL |
2020-04-02 |
55.0 |
56.1385 |
54.656502 |
55.851501 |
56410000 |
| GOOGL |
2020-04-03 |
55.7355 |
55.939499 |
53.754002 |
54.634998 |
51374000 |
| GOOGL |
2020-04-06 |
56.650002 |
59.537498 |
56.25 |
59.1595 |
63320000 |
| GOOGL |
2020-04-07 |
60.850498 |
61.039001 |
58.862499 |
59.127998 |
61620000 |
| GOOGL |
2020-04-08 |
60.154999 |
60.744999 |
59.197498 |
60.349998 |
40334000 |
| GOOGL |
2020-04-09 |
60.909 |
61.099499 |
59.620998 |
60.328499 |
54028000 |
| GOOGL |
2020-04-13 |
60.075001 |
60.726002 |
59.116501 |
60.5205 |
38702000 |
| GOOGL |
2020-04-14 |
61.998501 |
63.787498 |
61.426998 |
63.261501 |
63358000 |
| GOOGL |
2020-04-15 |
62.3255 |
63.755501 |
61.700001 |
62.865002 |
42236000 |
| GOOGL |
2020-04-16 |
63.356998 |
63.667999 |
61.91 |
62.871498 |
57896000 |
| GOOGL |
2020-04-17 |
64.084999 |
64.5 |
63.299999 |
63.950001 |
51050000 |
| GOOGL |
2020-04-20 |
63.494499 |
63.841 |
62.821999 |
63.057499 |
35292000 |
| GOOGL |
2020-04-21 |
62.135502 |
62.5 |
60.25 |
60.608002 |
49648000 |
| GOOGL |
2020-04-22 |
62.0555 |
63.993999 |
61.860001 |
62.920502 |
46296000 |
| GOOGL |
2020-04-23 |
63.286999 |
64.407501 |
63.026501 |
63.558498 |
34202000 |
| GOOGL |
2020-04-24 |
62.75 |
63.885502 |
62.200001 |
63.830002 |
37402000 |
| GOOGL |
2020-04-27 |
64.599998 |
64.705002 |
63.252998 |
63.542999 |
44186000 |
| GOOGL |
2020-04-28 |
64.160004 |
64.237999 |
61.519001 |
61.629501 |
80700000 |
| GOOGL |
2020-04-29 |
67.25 |
68.0075 |
66.336502 |
67.109001 |
108358000 |
| GOOGL |
2020-04-30 |
66.568001 |
67.5 |
66.074997 |
67.334999 |
55842000 |
| GOOGL |
2020-05-01 |
66.204498 |
67.571503 |
65.483002 |
65.865997 |
48872000 |
| GOOGL |
2020-05-04 |
65.406502 |
66.223503 |
64.800499 |
66.144997 |
30806000 |
| GOOGL |
2020-05-05 |
66.875 |
68.550499 |
66.751503 |
67.450996 |
39666000 |
| GOOGL |
2020-05-06 |
67.900002 |
68.434502 |
67.2565 |
67.2715 |
31732000 |
| GOOGL |
2020-05-07 |
68.065498 |
68.800003 |
67.626999 |
68.463997 |
30652000 |
| GOOGL |
2020-05-08 |
69.091003 |
69.832001 |
68.600502 |
69.217003 |
33326000 |
| GOOGL |
2020-05-11 |
68.8395 |
70.776497 |
68.775002 |
70.179497 |
32718000 |
| GOOGL |
2020-05-12 |
70.411003 |
70.716499 |
68.725502 |
68.759003 |
33918000 |
| GOOGL |
2020-05-13 |
68.807999 |
69.266502 |
66.400497 |
67.416496 |
40368000 |
| GOOGL |
2020-05-14 |
66.676003 |
67.8685 |
66.165001 |
67.843002 |
36660000 |
| GOOGL |
2020-05-15 |
67.413002 |
68.728996 |
66.949997 |
68.653 |
41544000 |
| GOOGL |
2020-05-18 |
68.079002 |
69.638 |
67.709999 |
69.259003 |
47094000 |
| GOOGL |
2020-05-19 |
69.274002 |
69.624496 |
68.688004 |
68.720001 |
31586000 |
| GOOGL |
2020-05-20 |
69.458 |
70.601501 |
69.371002 |
70.458 |
38262000 |
| GOOGL |
2020-05-21 |
70.5495 |
70.822998 |
69.719498 |
70.337502 |
30894000 |
| GOOGL |
2020-05-22 |
70.195 |
70.849998 |
69.797501 |
70.662003 |
28544000 |
| GOOGL |
2020-05-26 |
72.098 |
72.255501 |
70.970001 |
71.068497 |
44590000 |
| GOOGL |
2020-05-27 |
71.0 |
71.267502 |
69.730003 |
71.014 |
31684000 |
| GOOGL |
2020-05-28 |
70.0 |
72.223 |
69.954002 |
70.912003 |
35170000 |
| GOOGL |
2020-05-29 |
71.0215 |
71.836502 |
70.799004 |
71.676003 |
37044000 |
| GOOGL |
2020-06-01 |
71.285004 |
72.079002 |
71.113998 |
71.7435 |
25162000 |
| GOOGL |
2020-06-02 |
71.75 |
72.150002 |
71.080498 |
72.115501 |
23442000 |
| GOOGL |
2020-06-03 |
72.135002 |
72.4505 |
71.581001 |
71.962502 |
27732000 |
| GOOGL |
2020-06-04 |
71.838997 |
72.066002 |
70.300499 |
70.714996 |
26982000 |
| GOOGL |
2020-06-05 |
70.781998 |
72.315002 |
70.380997 |
72.000999 |
42642000 |
| GOOGL |
2020-06-08 |
71.314003 |
72.449997 |
71.223999 |
72.402 |
33878000 |
| GOOGL |
2020-06-09 |
72.262001 |
73.389999 |
72.117996 |
72.603996 |
33624000 |
| GOOGL |
2020-06-10 |
73.0755 |
73.638496 |
72.718002 |
73.235001 |
31762000 |
| GOOGL |
2020-06-11 |
72.051498 |
72.580002 |
69.920502 |
70.095001 |
47144000 |
| GOOGL |
2020-06-12 |
71.292999 |
71.725502 |
69.290001 |
70.646004 |
36676000 |
| GOOGL |
2020-06-15 |
69.474503 |
71.25 |
69.360001 |
71.037003 |
30468000 |
| GOOGL |
2020-06-16 |
72.449997 |
72.858498 |
71.449501 |
72.323502 |
30648000 |
| GOOGL |
2020-06-17 |
72.647003 |
73.110001 |
71.7565 |
72.626999 |
30610000 |
| GOOGL |
2020-06-18 |
72.4925 |
72.648499 |
71.311996 |
71.706001 |
34862000 |
| GOOGL |
2020-06-19 |
72.0 |
72.224998 |
70.949997 |
71.232002 |
52784000 |
| GOOGL |
2020-06-22 |
71.250504 |
72.547501 |
70.959503 |
72.532997 |
29442000 |
| GOOGL |
2020-06-23 |
72.599998 |
73.760002 |
72.25 |
73.198997 |
37752000 |
| GOOGL |
2020-06-24 |
73.164001 |
73.789497 |
71.5 |
71.635002 |
31592000 |
| GOOGL |
2020-06-25 |
71.560997 |
72.115997 |
70.976997 |
72.055 |
23958000 |
| GOOGL |
2020-06-26 |
71.6315 |
71.850998 |
67.75 |
68.126999 |
97640000 |
| GOOGL |
2020-06-29 |
68.016998 |
69.900002 |
67.582497 |
69.858498 |
45074000 |
| GOOGL |
2020-06-30 |
69.844002 |
71.199997 |
69.346497 |
70.902496 |
40286000 |
| GOOGL |
2020-07-01 |
70.958504 |
72.424004 |
70.709 |
72.099998 |
42182000 |
| GOOGL |
2020-07-02 |
72.592003 |
74.426003 |
72.553497 |
73.496498 |
57218000 |
| GOOGL |
2020-07-06 |
74.407501 |
75.5 |
73.848999 |
74.982498 |
44712000 |
| GOOGL |
2020-07-07 |
74.806503 |
76.066002 |
74.485001 |
74.496002 |
42364000 |
| GOOGL |
2020-07-08 |
75.040001 |
75.558502 |
74.614998 |
75.18 |
31766000 |
| GOOGL |
2020-07-09 |
75.496498 |
76.457001 |
74.779503 |
75.932999 |
41836000 |
| GOOGL |
2020-07-10 |
75.662498 |
77.067001 |
75.036003 |
76.9505 |
35918000 |
| GOOGL |
2020-07-13 |
77.497002 |
78.818001 |
75.328003 |
75.611504 |
42954000 |
| GOOGL |
2020-07-14 |
74.639503 |
76.139999 |
74.296501 |
76.042999 |
38108000 |
| GOOGL |
2020-07-15 |
76.161499 |
76.816498 |
74.891502 |
75.844002 |
31026000 |
| GOOGL |
2020-07-16 |
75.074997 |
75.795502 |
74.413498 |
75.746002 |
26484000 |
| GOOGL |
2020-07-17 |
75.845497 |
76.171501 |
74.904999 |
75.842499 |
34264000 |
| GOOGL |
2020-07-20 |
75.75 |
78.4505 |
75.135002 |
78.192001 |
30166000 |
| GOOGL |
2020-07-21 |
79.251503 |
79.352501 |
77.630997 |
77.795998 |
27486000 |
| GOOGL |
2020-07-22 |
77.7855 |
78.348999 |
77.161499 |
78.2425 |
24482000 |
| GOOGL |
2020-07-23 |
78.296501 |
78.517502 |
75.429497 |
75.837502 |
33910000 |
| GOOGL |
2020-07-24 |
74.959503 |
75.7715 |
74.379501 |
75.4105 |
29902000 |
| GOOGL |
2020-07-27 |
75.663002 |
76.877998 |
75.616501 |
76.471497 |
27124000 |
| GOOGL |
2020-07-28 |
76.25 |
76.300499 |
75.026001 |
75.182503 |
30910000 |
| GOOGL |
2020-07-29 |
75.25 |
76.666496 |
75.150497 |
76.175499 |
22676000 |
| GOOGL |
2020-07-30 |
74.898499 |
77.044502 |
74.758499 |
76.918503 |
36042000 |
| GOOGL |
2020-07-31 |
74.852501 |
75.250999 |
72.699997 |
74.397499 |
91468000 |
| GOOGL |
2020-08-03 |
74.550003 |
74.886497 |
73.585999 |
74.138 |
45482000 |
| GOOGL |
2020-08-04 |
74.335503 |
74.655502 |
73.2015 |
73.665001 |
37212000 |
| GOOGL |
2020-08-05 |
73.841003 |
74.5 |
73.560997 |
73.954498 |
29134000 |
| GOOGL |
2020-08-06 |
73.807503 |
75.313499 |
73.595001 |
75.247498 |
33306000 |
| GOOGL |
2020-08-07 |
75.452003 |
76.004501 |
74.313499 |
74.918503 |
27718000 |
| GOOGL |
2020-08-10 |
74.540001 |
75.357498 |
73.874496 |
74.841003 |
20546000 |
| GOOGL |
2020-08-11 |
74.699997 |
75.522003 |
73.9095 |
74.027 |
31098000 |
| GOOGL |
2020-08-12 |
74.356003 |
75.583504 |
74.25 |
75.362 |
22512000 |
| GOOGL |
2020-08-13 |
75.4105 |
76.848503 |
75.4105 |
75.832497 |
22388000 |
| GOOGL |
2020-08-14 |
75.680496 |
75.989502 |
74.949997 |
75.231499 |
21942000 |
| GOOGL |
2020-08-17 |
75.7985 |
76.189003 |
75.25 |
75.811996 |
19990000 |
| GOOGL |
2020-08-18 |
76.306 |
77.8685 |
76.083504 |
77.789001 |
28378000 |
| GOOGL |
2020-08-19 |
77.624496 |
78.443001 |
77.0 |
77.230499 |
30472000 |
| GOOGL |
2020-08-20 |
76.998497 |
79.008499 |
76.723 |
78.8125 |
26382000 |
| GOOGL |
2020-08-21 |
78.589996 |
79.594002 |
78.115501 |
78.778503 |
34838000 |
| GOOGL |
2020-08-24 |
79.623497 |
80.439003 |
78.751999 |
79.2575 |
25638000 |
| GOOGL |
2020-08-25 |
79.004997 |
80.444 |
78.893997 |
80.292503 |
25150000 |
| GOOGL |
2020-08-26 |
80.315002 |
82.639503 |
80.049004 |
82.206497 |
52188000 |
| GOOGL |
2020-08-27 |
82.330498 |
82.399498 |
80.940498 |
81.426003 |
31350000 |
| GOOGL |
2020-08-28 |
81.473503 |
82.067497 |
81.280502 |
81.971497 |
22418000 |
| GOOGL |
2020-08-31 |
82.178497 |
82.224998 |
81.266502 |
81.476501 |
26422000 |
| GOOGL |
2020-09-01 |
81.608002 |
82.960999 |
81.476501 |
82.753998 |
22652000 |
| GOOGL |
2020-09-02 |
83.400497 |
86.305 |
83.009499 |
85.869499 |
49522000 |
| GOOGL |
2020-09-03 |
84.975998 |
85.0 |
80.385498 |
81.475502 |
63726000 |
| GOOGL |
2020-09-04 |
80.449997 |
81.749496 |
76.898499 |
79.060501 |
55850000 |
| GOOGL |
2020-09-08 |
76.25 |
77.777496 |
75.824997 |
76.18 |
54032000 |
| GOOGL |
2020-09-09 |
77.445 |
77.935997 |
76.258499 |
77.361504 |
39242000 |
| GOOGL |
2020-09-10 |
77.509003 |
78.682999 |
76.0 |
76.302498 |
33024000 |
| GOOGL |
2020-09-11 |
76.407501 |
76.934998 |
74.651001 |
75.788002 |
30706000 |
| GOOGL |
2020-09-14 |
76.582497 |
77.849998 |
75.255501 |
75.441498 |
42660000 |
| GOOGL |
2020-09-15 |
76.394501 |
77.5495 |
76.105003 |
76.755997 |
23042000 |
| GOOGL |
2020-09-16 |
77.124001 |
77.718498 |
75.579498 |
75.6045 |
22128000 |
| GOOGL |
2020-09-17 |
74.290497 |
74.932999 |
73.123001 |
74.351997 |
40008000 |
| GOOGL |
2020-09-18 |
74.415001 |
74.760002 |
71.581001 |
72.554497 |
63056000 |
| GOOGL |
2020-09-21 |
71.581001 |
72.002998 |
70.134003 |
71.507004 |
56908000 |
| GOOGL |
2020-09-22 |
72.515999 |
73.198502 |
71.474998 |
72.990997 |
33950000 |
| GOOGL |
2020-09-23 |
72.6045 |
72.653999 |
70.134003 |
70.469498 |
37726000 |
| GOOGL |
2020-09-24 |
70.134003 |
71.899498 |
70.107498 |
71.142998 |
34552000 |
| GOOGL |
2020-09-25 |
71.252502 |
72.296997 |
70.384003 |
71.953003 |
30326000 |
| GOOGL |
2020-09-28 |
73.599503 |
73.649498 |
72.314003 |
72.932999 |
30784000 |
| GOOGL |
2020-09-29 |
73.195503 |
73.599998 |
72.699997 |
73.301003 |
31816000 |
| GOOGL |
2020-09-30 |
73.046997 |
74.309998 |
72.788002 |
73.279999 |
40924000 |
| GOOGL |
2020-10-01 |
74.182999 |
74.753502 |
73.839996 |
74.394997 |
32884000 |
| GOOGL |
2020-10-02 |
72.981499 |
73.9515 |
72.3675 |
72.779999 |
31222000 |
| GOOGL |
2020-10-05 |
73.1325 |
74.235001 |
73.004501 |
74.141502 |
21602000 |
| GOOGL |
2020-10-06 |
73.775002 |
74.225998 |
72.250504 |
72.551003 |
26096000 |
| GOOGL |
2020-10-07 |
72.9655 |
73.448502 |
71.661499 |
72.957001 |
36108000 |
| GOOGL |
2020-10-08 |
73.272499 |
74.401497 |
73.272499 |
74.171501 |
26076000 |
| GOOGL |
2020-10-09 |
74.642998 |
75.592499 |
74.349998 |
75.522499 |
32966000 |
| GOOGL |
2020-10-12 |
76.900002 |
79.420998 |
76.464996 |
78.2295 |
55344000 |
| GOOGL |
2020-10-13 |
78.850502 |
79.258003 |
77.931503 |
78.3535 |
39072000 |
| GOOGL |
2020-10-14 |
78.730003 |
79.192497 |
77.294998 |
78.171997 |
33174000 |
| GOOGL |
2020-10-15 |
77.224998 |
78.57 |
77.056503 |
77.773499 |
31210000 |
| GOOGL |
2020-10-16 |
78.091499 |
78.885498 |
77.883003 |
78.385002 |
34194000 |
| GOOGL |
2020-10-19 |
78.796501 |
79.196503 |
76.146004 |
76.497498 |
29734000 |
| GOOGL |
2020-10-20 |
76.155502 |
78.692001 |
76.025002 |
77.554001 |
41670000 |
| GOOGL |
2020-10-21 |
78.4925 |
80.757004 |
78.357002 |
79.2995 |
60322000 |
| GOOGL |
2020-10-22 |
79.25 |
80.670998 |
78.874001 |
80.333 |
30512000 |
| GOOGL |
2020-10-23 |
80.752502 |
81.706001 |
80.595497 |
81.649002 |
30548000 |
| GOOGL |
2020-10-26 |
80.75 |
81.478996 |
78.389 |
79.2145 |
35826000 |
| GOOGL |
2020-10-27 |
79.446503 |
80.099998 |
78.849503 |
79.944 |
25902000 |
| GOOGL |
2020-10-28 |
77.500504 |
77.690498 |
75.424004 |
75.540001 |
45174000 |
| GOOGL |
2020-10-29 |
75.850998 |
79.436996 |
75.827499 |
77.844002 |
55406000 |
| GOOGL |
2020-10-30 |
83.372002 |
84.066002 |
80.078499 |
80.805496 |
99878000 |
| GOOGL |
2020-11-02 |
81.177002 |
82.912003 |
80.711998 |
81.216003 |
44228000 |
| GOOGL |
2020-11-03 |
81.538002 |
82.949997 |
80.605499 |
82.282997 |
31432000 |
| GOOGL |
2020-11-04 |
85.278999 |
88.501503 |
85.150002 |
87.292503 |
71342000 |
| GOOGL |
2020-11-05 |
88.522499 |
89.591003 |
87.051498 |
88.125 |
39758000 |
| GOOGL |
2020-11-06 |
87.567001 |
88.425003 |
86.834 |
87.986504 |
28622000 |
| GOOGL |
2020-11-09 |
89.799004 |
90.844498 |
87.877502 |
88.070999 |
53440000 |
| GOOGL |
2020-11-10 |
86.488503 |
87.969002 |
85.806 |
86.886002 |
43022000 |
| GOOGL |
2020-11-11 |
87.419998 |
88.144997 |
87.153 |
87.361504 |
31838000 |
| GOOGL |
2020-11-12 |
87.099998 |
88.249001 |
86.898499 |
87.140999 |
26474000 |
| GOOGL |
2020-11-13 |
87.400002 |
88.856499 |
86.799004 |
88.612999 |
29744000 |
| GOOGL |
2020-11-16 |
88.207001 |
89.717003 |
88.066498 |
88.7015 |
25468000 |
| GOOGL |
2020-11-17 |
88.392998 |
88.857002 |
87.974503 |
88.083 |
21314000 |
| GOOGL |
2020-11-18 |
87.832001 |
88.25 |
86.928497 |
87.031998 |
20108000 |
| GOOGL |
2020-11-19 |
86.661499 |
88.1745 |
86.500999 |
87.928497 |
20106000 |
| GOOGL |
2020-11-20 |
88.099998 |
88.417999 |
86.75 |
86.819 |
27694000 |
| GOOGL |
2020-11-23 |
87.011002 |
87.2995 |
85.509003 |
86.377998 |
22530000 |
| GOOGL |
2020-11-24 |
86.375 |
88.323997 |
86.036499 |
88.195 |
27984000 |
| GOOGL |
2020-11-25 |
88.390503 |
88.518997 |
87.417999 |
88.206497 |
19600000 |
| GOOGL |
2020-11-27 |
88.226997 |
89.850502 |
88.226997 |
89.350998 |
14790000 |
| GOOGL |
2020-11-30 |
88.782501 |
89.016998 |
87.391998 |
87.720001 |
32418000 |
| GOOGL |
2020-12-01 |
88.333 |
91.085999 |
88.151497 |
89.767998 |
37350000 |
| GOOGL |
2020-12-02 |
89.767998 |
91.637001 |
89.258499 |
91.248497 |
29424000 |
| GOOGL |
2020-12-03 |
91.027 |
92.191498 |
90.849998 |
91.092003 |
24728000 |
| GOOGL |
2020-12-04 |
91.011002 |
91.474998 |
90.679497 |
91.188004 |
20544000 |
| GOOGL |
2020-12-07 |
90.777496 |
91.4645 |
90.152 |
90.851501 |
22288000 |
| GOOGL |
2020-12-08 |
90.426003 |
90.7985 |
89.564003 |
90.566498 |
19936000 |
| GOOGL |
2020-12-09 |
90.517998 |
91.418503 |
88.099998 |
88.892998 |
31728000 |
| GOOGL |
2020-12-10 |
88.129997 |
88.749496 |
86.676498 |
88.3825 |
28688000 |
| GOOGL |
2020-12-11 |
88.0 |
88.865501 |
87.637001 |
88.739998 |
18628000 |
| GOOGL |
2020-12-14 |
88.536003 |
89.489998 |
87.456497 |
87.612999 |
33050000 |
| GOOGL |
2020-12-15 |
87.992996 |
88.199997 |
87.083504 |
88.054001 |
21352000 |
| GOOGL |
2020-12-16 |
88.455498 |
88.455498 |
87.453003 |
87.859497 |
24676000 |
| GOOGL |
2020-12-17 |
88.196503 |
88.335503 |
86.557503 |
87.025497 |
34880000 |
| GOOGL |
2020-12-18 |
87.308502 |
87.417999 |
85.75 |
86.310997 |
85256000 |
| GOOGL |
2020-12-21 |
85.456497 |
86.849998 |
84.699997 |
86.727997 |
33974000 |
| GOOGL |
2020-12-22 |
86.466499 |
86.630501 |
85.289001 |
86.011002 |
20370000 |
| GOOGL |
2020-12-23 |
86.196503 |
87.205498 |
86.059998 |
86.411499 |
22974000 |
| GOOGL |
2020-12-24 |
86.449997 |
87.120499 |
86.217499 |
86.708 |
9312000 |
| GOOGL |
2020-12-28 |
87.245499 |
89.349998 |
87.091003 |
88.697998 |
27650000 |
| GOOGL |
2020-12-29 |
89.361504 |
89.4235 |
87.755501 |
87.888 |
19726000 |
| GOOGL |
2020-12-30 |
88.25 |
88.388 |
86.400002 |
86.8125 |
21026000 |
| GOOGL |
2020-12-31 |
86.863503 |
87.875 |
86.804497 |
87.632004 |
21070000 |
| GOOGL |
2021-01-04 |
88.0 |
88.124496 |
85.357002 |
86.306503 |
37324000 |
| GOOGL |
2021-01-05 |
86.254501 |
87.341499 |
85.845001 |
87.002502 |
20360000 |
| GOOGL |
2021-01-06 |
85.013 |
87.198502 |
84.805 |
86.143997 |
46588000 |
| GOOGL |
2021-01-07 |
86.337997 |
88.890999 |
86.337997 |
88.717003 |
41936000 |
| GOOGL |
2021-01-08 |
88.858002 |
89.968002 |
88.060997 |
89.891502 |
35484000 |
| GOOGL |
2021-01-11 |
88.850998 |
89.219002 |
87.607002 |
87.814499 |
34796000 |
| GOOGL |
2021-01-12 |
87.267998 |
88.394997 |
85.819 |
86.871498 |
29528000 |
| GOOGL |
2021-01-13 |
86.365997 |
87.819504 |
86.365997 |
87.362503 |
23432000 |
| GOOGL |
2021-01-14 |
87.443497 |
88.377502 |
86.303497 |
86.545998 |
29212000 |
| GOOGL |
2021-01-15 |
86.450996 |
87.380997 |
85.585503 |
86.380997 |
31444000 |
| GOOGL |
2021-01-19 |
87.150002 |
90.192001 |
86.641502 |
89.223503 |
41660000 |
| GOOGL |
2021-01-20 |
91.318497 |
94.986 |
90.975502 |
94.003502 |
64152000 |
| GOOGL |
2021-01-21 |
94.682503 |
96.603996 |
93.970497 |
94.207497 |
58634000 |
| GOOGL |
2021-01-22 |
94.572998 |
95.219498 |
93.824997 |
94.627998 |
32744000 |
| GOOGL |
2021-01-25 |
95.637001 |
96.091003 |
92.958 |
94.713997 |
50586000 |
| GOOGL |
2021-01-26 |
94.2995 |
95.787498 |
93.806503 |
95.397499 |
31462000 |
| GOOGL |
2021-01-27 |
93.745499 |
94.023499 |
89.863998 |
90.946999 |
82512000 |
| GOOGL |
2021-01-28 |
91.550003 |
94.399498 |
91.550003 |
92.660004 |
55278000 |
| GOOGL |
2021-01-29 |
91.700996 |
92.376999 |
90.078003 |
91.367996 |
44530000 |
| GOOGL |
2021-02-01 |
92.2295 |
95.777 |
92.2295 |
94.653503 |
40252000 |
| GOOGL |
2021-02-02 |
95.656502 |
97.468498 |
95.318497 |
95.956001 |
66332000 |
| GOOGL |
2021-02-03 |
103.280502 |
105.331001 |
100.677498 |
102.944 |
97882000 |
| GOOGL |
2021-02-04 |
103.030998 |
103.464996 |
101.754997 |
102.681503 |
48596000 |
| GOOGL |
2021-02-05 |
102.977997 |
104.796997 |
102.5 |
104.441498 |
29866000 |
| GOOGL |
2021-02-08 |
105.0 |
105.75 |
103.167503 |
104.225998 |
28828000 |
| GOOGL |
2021-02-09 |
103.739998 |
104.925499 |
103.5 |
103.769501 |
21892000 |
| GOOGL |
2021-02-10 |
104.156998 |
104.944 |
102.612 |
104.323997 |
25102000 |
| GOOGL |
2021-02-11 |
104.550003 |
104.699997 |
103.443001 |
104.4375 |
20480000 |
| GOOGL |
2021-02-12 |
103.988503 |
104.974998 |
103.678497 |
104.751503 |
18990000 |
| GOOGL |
2021-02-16 |
104.587502 |
107.257004 |
104.587502 |
105.535004 |
31004000 |
| GOOGL |
2021-02-17 |
104.698997 |
106.122002 |
104.417503 |
105.931 |
20294000 |
| GOOGL |
2021-02-18 |
105.25 |
106.099503 |
104.666496 |
105.290497 |
22546000 |
| GOOGL |
2021-02-19 |
105.389503 |
105.929001 |
104.171501 |
104.440498 |
37938000 |
| GOOGL |
2021-02-22 |
102.68 |
104.016502 |
102.400002 |
102.712997 |
29466000 |
| GOOGL |
2021-02-23 |
100.699501 |
103.625 |
99.511497 |
103.005997 |
34658000 |
| GOOGL |
2021-02-24 |
101.501999 |
104.416 |
101.376503 |
104.190498 |
22608000 |
| GOOGL |
2021-02-25 |
102.796501 |
104.150002 |
100.324501 |
100.797501 |
41548000 |
| GOOGL |
2021-02-26 |
101.497498 |
102.825996 |
100.050499 |
101.095497 |
40042000 |
| GOOGL |
2021-03-01 |
102.400002 |
103.811501 |
101.721001 |
103.483002 |
26060000 |
| GOOGL |
2021-03-02 |
103.241997 |
104.737 |
102.833504 |
103.223999 |
25564000 |
| GOOGL |
2021-03-03 |
102.597504 |
103.7995 |
99.699997 |
100.570503 |
33892000 |
| GOOGL |
2021-03-04 |
100.7435 |
103.7295 |
100.2715 |
101.696503 |
49216000 |
| GOOGL |
2021-03-05 |
103.057503 |
105.309998 |
101.389 |
104.8535 |
53100000 |
| GOOGL |
2021-03-08 |
104.203003 |
105.686996 |
100.259499 |
100.375 |
36868000 |
| GOOGL |
2021-03-09 |
102.487503 |
103.195999 |
101.779999 |
102.017998 |
33920000 |
| GOOGL |
2021-03-10 |
103.07 |
103.07 |
100.966499 |
101.809502 |
27100000 |
| GOOGL |
2021-03-11 |
102.911003 |
105.563499 |
102.822502 |
105.027 |
27702000 |
| GOOGL |
2021-03-12 |
103.820503 |
103.880501 |
101.621002 |
102.5 |
33818000 |
| GOOGL |
2021-03-15 |
102.249001 |
102.749496 |
101.389503 |
102.722 |
26168000 |
| GOOGL |
2021-03-16 |
103.2995 |
105.683998 |
102.9645 |
104.194504 |
31900000 |
| GOOGL |
2021-03-17 |
103.4235 |
104.949997 |
102.206001 |
104.111 |
26382000 |
| GOOGL |
2021-03-18 |
102.408997 |
103.4375 |
100.959 |
101.067001 |
31700000 |
| GOOGL |
2021-03-19 |
101.486504 |
101.851997 |
100.1465 |
101.348 |
46072000 |
| GOOGL |
2021-03-22 |
101.3815 |
102.417 |
100.699997 |
101.5345 |
33536000 |
| GOOGL |
2021-03-23 |
101.997498 |
103.205498 |
101.400002 |
102.066498 |
28510000 |
| GOOGL |
2021-03-24 |
102.587997 |
103.379997 |
101.449997 |
101.626503 |
25218000 |
| GOOGL |
2021-03-25 |
101.452499 |
102.281998 |
99.804497 |
101.623001 |
35616000 |
| GOOGL |
2021-03-26 |
101.5895 |
101.969498 |
100.192497 |
101.236504 |
27978000 |
| GOOGL |
2021-03-29 |
101.108002 |
102.460503 |
100.272499 |
102.289497 |
26492000 |
| GOOGL |
2021-03-30 |
102.649002 |
103.133499 |
101.807503 |
102.323502 |
27312000 |
| GOOGL |
2021-03-31 |
102.720001 |
104.313004 |
102.349998 |
103.125999 |
42570000 |
| GOOGL |
2021-04-01 |
104.612503 |
106.787498 |
104.571503 |
106.488998 |
39880000 |
| GOOGL |
2021-04-05 |
107.357498 |
111.449501 |
107.260498 |
110.947998 |
48510000 |
| GOOGL |
2021-04-06 |
110.545998 |
111.400002 |
110.0895 |
110.462997 |
35240000 |
| GOOGL |
2021-04-07 |
110.654999 |
112.224998 |
110.654999 |
111.9515 |
24134000 |
| GOOGL |
2021-04-08 |
113.199997 |
113.5895 |
112.150497 |
112.5215 |
28664000 |
| GOOGL |
2021-04-09 |
112.272003 |
113.698502 |
111.862999 |
113.533501 |
26146000 |
| GOOGL |
2021-04-12 |
112.706001 |
112.844498 |
111.390999 |
112.231003 |
25024000 |
| GOOGL |
2021-04-13 |
112.5495 |
113.1735 |
112.152496 |
112.721497 |
25682000 |
| GOOGL |
2021-04-14 |
113.371498 |
113.371498 |
111.801003 |
112.095497 |
21002000 |
| GOOGL |
2021-04-15 |
113.097504 |
114.800003 |
112.558502 |
114.262497 |
29174000 |
| GOOGL |
2021-04-16 |
114.461998 |
114.711998 |
113.545998 |
114.137497 |
26282000 |
| GOOGL |
2021-04-19 |
113.509003 |
115.204498 |
113.509003 |
114.487999 |
30290000 |
| GOOGL |
2021-04-20 |
114.874496 |
114.949997 |
112.856003 |
113.9505 |
22288000 |
| GOOGL |
2021-04-21 |
113.602501 |
114.0 |
112.240997 |
113.917503 |
23204000 |
| GOOGL |
2021-04-22 |
113.769997 |
114.444 |
112.015999 |
112.625999 |
24146000 |
| GOOGL |
2021-04-23 |
113.349998 |
115.306 |
113.0625 |
114.996498 |
29066000 |
| GOOGL |
2021-04-26 |
115.225998 |
116.226501 |
114.865997 |
115.496498 |
32038000 |
| GOOGL |
2021-04-27 |
115.8815 |
115.922501 |
114.307999 |
114.549004 |
44386000 |
| GOOGL |
2021-04-28 |
119.625 |
121.569 |
117.661003 |
117.952003 |
81106000 |
| GOOGL |
2021-04-29 |
119.461502 |
120.208 |
118.692497 |
119.638 |
41234000 |
| GOOGL |
2021-04-30 |
118.401001 |
119.092499 |
117.328003 |
117.675003 |
44856000 |
| GOOGL |
2021-05-03 |
118.245499 |
119.077499 |
116.775002 |
117.153999 |
28242000 |
| GOOGL |
2021-05-04 |
115.677498 |
116.249496 |
112.834 |
115.341499 |
44818000 |
| GOOGL |
2021-05-05 |
116.431503 |
116.75 |
115.414001 |
115.738503 |
26636000 |
| GOOGL |
2021-05-06 |
115.316498 |
116.8675 |
114.652 |
116.8675 |
25190000 |
| GOOGL |
2021-05-07 |
118.194504 |
118.5625 |
117.307999 |
117.596497 |
28898000 |
| GOOGL |
2021-05-10 |
116.406998 |
116.550003 |
114.226997 |
114.587502 |
30914000 |
| GOOGL |
2021-05-11 |
112.153503 |
114.014 |
111.695999 |
113.502998 |
34186000 |
| GOOGL |
2021-05-12 |
111.309502 |
112.399002 |
109.681 |
110.012497 |
46376000 |
| GOOGL |
2021-05-13 |
111.306 |
111.972 |
110.335999 |
111.452003 |
33204000 |
| GOOGL |
2021-05-14 |
112.927002 |
114.236 |
112.5 |
113.918999 |
31996000 |
| GOOGL |
2021-05-17 |
113.178497 |
114.488998 |
112.775497 |
114.445999 |
21598000 |
| GOOGL |
2021-05-18 |
115.1175 |
115.384003 |
113.109497 |
113.123497 |
22204000 |
| GOOGL |
2021-05-19 |
111.421501 |
113.749496 |
111.272003 |
113.574997 |
23684000 |
| GOOGL |
2021-05-20 |
114.550003 |
115.599998 |
114.176003 |
115.347504 |
32352000 |
| GOOGL |
2021-05-21 |
115.870499 |
115.944504 |
114.464996 |
114.706497 |
40632000 |
| GOOGL |
2021-05-24 |
115.744499 |
118.277496 |
115.598 |
118.052002 |
31832000 |
| GOOGL |
2021-05-25 |
118.599998 |
119.199997 |
117.75 |
118.143501 |
22440000 |
| GOOGL |
2021-05-26 |
118.325996 |
119.449501 |
118.322998 |
119.015503 |
21572000 |
| GOOGL |
2021-05-27 |
119.452499 |
119.452499 |
117.813004 |
118.134003 |
35224000 |
| GOOGL |
2021-05-28 |
118.721001 |
118.803497 |
117.642502 |
117.842499 |
21482000 |
| GOOGL |
2021-06-01 |
118.722 |
119.2855 |
117.713997 |
119.058998 |
23354000 |
| GOOGL |
2021-06-02 |
119.457497 |
119.681999 |
117.617996 |
118.529503 |
21158000 |
| GOOGL |
2021-06-03 |
117.286499 |
117.850998 |
116.475998 |
117.378998 |
18696000 |
| GOOGL |
2021-06-04 |
118.463501 |
119.9515 |
118.120499 |
119.678497 |
24458000 |
| GOOGL |
2021-06-07 |
119.472 |
120.225502 |
119.050003 |
120.114998 |
24120000 |
| GOOGL |
2021-06-08 |
120.600502 |
120.975998 |
119.738998 |
119.921997 |
24240000 |
| GOOGL |
2021-06-09 |
120.571503 |
120.643997 |
119.845001 |
120.397003 |
17942000 |
| GOOGL |
2021-06-10 |
120.346001 |
121.800003 |
120.189003 |
121.7565 |
25904000 |
| GOOGL |
2021-06-11 |
122.0 |
122.085999 |
120.947998 |
121.510002 |
21958000 |
| GOOGL |
2021-06-14 |
121.612999 |
122.445999 |
120.900002 |
122.445503 |
22098000 |
| GOOGL |
2021-06-15 |
122.449997 |
122.775497 |
121.056 |
121.419502 |
21562000 |
| GOOGL |
2021-06-16 |
121.571999 |
121.886002 |
119.470001 |
120.772499 |
26472000 |
| GOOGL |
2021-06-17 |
120.697502 |
122.522499 |
120.5 |
121.7435 |
25842000 |
| GOOGL |
2021-06-18 |
121.366997 |
121.602997 |
120.014999 |
120.111 |
46116000 |
| GOOGL |
2021-06-21 |
120.500504 |
122.0 |
119.898499 |
121.8125 |
27414000 |
| GOOGL |
2021-06-22 |
121.75 |
122.400002 |
121.064003 |
122.330498 |
22390000 |
| GOOGL |
2021-06-23 |
122.093498 |
123.095497 |
121.834503 |
122.126999 |
19148000 |
| GOOGL |
2021-06-24 |
122.699997 |
123.055496 |
122.300003 |
122.5 |
21362000 |
| GOOGL |
2021-06-25 |
122.0 |
122.633003 |
121.565002 |
122.508499 |
34594000 |
| GOOGL |
2021-06-28 |
122.678497 |
122.785004 |
121.405502 |
122.536003 |
28526000 |
| GOOGL |
2021-06-29 |
122.670502 |
123.021004 |
121.691002 |
122.272499 |
23108000 |
| GOOGL |
2021-06-30 |
121.994499 |
122.257004 |
121.3545 |
122.0895 |
24474000 |
| GOOGL |
2021-07-01 |
121.724998 |
122.586998 |
121.531502 |
122.444504 |
18110000 |
| GOOGL |
2021-07-02 |
123.150002 |
125.403999 |
123.059502 |
125.2575 |
25982000 |
| GOOGL |
2021-07-06 |
125.648499 |
126.428001 |
124.582497 |
126.190002 |
26404000 |
| GOOGL |
2021-07-07 |
127.162003 |
127.283997 |
126.153 |
126.473999 |
24060000 |
| GOOGL |
2021-07-08 |
124.026001 |
125.595497 |
124.022003 |
125.043999 |
23790000 |
| GOOGL |
2021-07-09 |
125.025002 |
125.734497 |
124.551498 |
125.518501 |
18632000 |
| GOOGL |
2021-07-12 |
126.178001 |
127.069504 |
125.611 |
126.975502 |
17668000 |
| GOOGL |
2021-07-13 |
127.038498 |
128.057495 |
126.6745 |
127.341499 |
19240000 |
| GOOGL |
2021-07-14 |
127.958 |
129.326508 |
127.914497 |
128.237 |
23742000 |
| GOOGL |
2021-07-15 |
128.649002 |
128.699997 |
126.529999 |
127.004997 |
24218000 |
| GOOGL |
2021-07-16 |
127.663002 |
127.811501 |
126.153503 |
126.970001 |
20424000 |
| GOOGL |
2021-07-19 |
126.0895 |
126.205002 |
123.504997 |
124.578003 |
27968000 |
| GOOGL |
2021-07-20 |
125.527496 |
127.042999 |
124.350502 |
126.209503 |
26312000 |
| GOOGL |
2021-07-21 |
126.133499 |
127.596001 |
126.023499 |
127.549004 |
20746000 |
| GOOGL |
2021-07-22 |
127.844002 |
128.483002 |
127.499001 |
128.421494 |
14302000 |
| GOOGL |
2021-07-23 |
130.430496 |
133.399002 |
129.800507 |
133.014999 |
41506000 |
| GOOGL |
2021-07-26 |
133.328506 |
134.237 |
132.301498 |
134.035004 |
30572000 |
| GOOGL |
2021-07-27 |
134.250504 |
134.399002 |
130.104004 |
131.899994 |
54710000 |
| GOOGL |
2021-07-28 |
136.311996 |
138.296997 |
135.277496 |
136.093994 |
95130000 |
| GOOGL |
2021-07-29 |
136.149994 |
136.660995 |
135.542999 |
135.777496 |
31716000 |
| GOOGL |
2021-07-30 |
135.035004 |
135.304504 |
134.255005 |
134.726501 |
25576000 |
| GOOGL |
2021-08-02 |
135.117004 |
135.336502 |
133.794006 |
134.854507 |
21634000 |
| GOOGL |
2021-08-03 |
135.134995 |
135.731995 |
133.319504 |
135.630005 |
20762000 |
| GOOGL |
2021-08-04 |
135.349503 |
135.649506 |
134.487 |
135.125504 |
19676000 |
| GOOGL |
2021-08-05 |
135.680496 |
136.350006 |
134.845993 |
136.251495 |
17870000 |
| GOOGL |
2021-08-06 |
136.042007 |
136.472504 |
135.210007 |
135.738495 |
20488000 |
| GOOGL |
2021-08-09 |
135.942505 |
137.184006 |
135.339493 |
136.912994 |
17760000 |
| GOOGL |
2021-08-10 |
137.341995 |
137.772507 |
136.364502 |
136.807007 |
19414000 |
| GOOGL |
2021-08-11 |
137.181503 |
137.682495 |
136.2715 |
136.279007 |
15352000 |
| GOOGL |
2021-08-12 |
135.975494 |
137.300003 |
135.425507 |
137.194 |
16506000 |
| GOOGL |
2021-08-13 |
137.25 |
137.856506 |
137.033005 |
137.727493 |
15948000 |
| GOOGL |
2021-08-16 |
137.524994 |
138.362503 |
135.298996 |
138.309494 |
22384000 |
| GOOGL |
2021-08-17 |
137.75 |
138.265503 |
136.082001 |
136.661499 |
21716000 |
| GOOGL |
2021-08-18 |
136.5 |
137.104507 |
135.321503 |
135.449005 |
19258000 |
| GOOGL |
2021-08-19 |
134.435501 |
136.352493 |
134.25 |
135.679993 |
21782000 |
| GOOGL |
2021-08-20 |
136.0 |
137.554001 |
135.25 |
137.429504 |
31194000 |
| GOOGL |
2021-08-23 |
137.969498 |
140.874496 |
137.607498 |
140.041504 |
28454000 |
| GOOGL |
2021-08-24 |
140.611496 |
142.080002 |
140.338501 |
141.261505 |
19268000 |
| GOOGL |
2021-08-25 |
141.625 |
142.189499 |
141.376007 |
142.078995 |
15848000 |
| GOOGL |
2021-08-26 |
141.75 |
142.417496 |
141.356995 |
141.440506 |
20610000 |
| GOOGL |
2021-08-27 |
141.652496 |
144.512497 |
141.496994 |
144.003998 |
28780000 |
| GOOGL |
2021-08-30 |
144.399994 |
145.970505 |
144.162994 |
144.5905 |
24434000 |
| GOOGL |
2021-08-31 |
145.147003 |
145.171494 |
144.281006 |
144.697495 |
22448000 |
| GOOGL |
2021-09-01 |
145.0 |
146.253998 |
144.883499 |
145.2155 |
21936000 |
| GOOGL |
2021-09-02 |
145.216003 |
145.519501 |
143.184998 |
143.287003 |
32342000 |
| GOOGL |
2021-09-03 |
143.080505 |
144.154999 |
142.400497 |
143.739502 |
19850000 |
| GOOGL |
2021-09-07 |
143.834503 |
144.565002 |
143.619003 |
144.280502 |
20124000 |
| GOOGL |
2021-09-08 |
144.100006 |
144.399994 |
143.0 |
143.690994 |
18344000 |
| GOOGL |
2021-09-09 |
143.8405 |
144.310501 |
143.177505 |
143.541 |
15314000 |
| GOOGL |
2021-09-10 |
144.212494 |
144.718506 |
140.738007 |
140.876007 |
36840000 |
| GOOGL |
2021-09-13 |
141.949493 |
142.949997 |
141.25 |
142.332504 |
22094000 |
| GOOGL |
2021-09-14 |
142.995499 |
143.363007 |
141.75 |
142.544495 |
19674000 |
| GOOGL |
2021-09-15 |
142.7715 |
144.4505 |
141.347504 |
144.429504 |
27408000 |
| GOOGL |
2021-09-16 |
143.9505 |
144.300003 |
142.401505 |
143.610001 |
26190000 |
| GOOGL |
2021-09-17 |
143.030502 |
143.449997 |
140.470001 |
140.800003 |
53384000 |
| GOOGL |
2021-09-20 |
138.161499 |
139.0 |
136.322006 |
138.719498 |
46518000 |
| GOOGL |
2021-09-21 |
139.749496 |
140.011505 |
138.278 |
139.033005 |
25332000 |
| GOOGL |
2021-09-22 |
139.304001 |
140.886993 |
138.551498 |
140.283493 |
25056000 |
| GOOGL |
2021-09-23 |
140.987503 |
141.696503 |
140.401505 |
141.216003 |
20952000 |
| GOOGL |
2021-09-24 |
140.538498 |
142.330505 |
140.240997 |
142.214996 |
22984000 |
| GOOGL |
2021-09-27 |
140.804504 |
141.938507 |
140.067505 |
141.072006 |
21882000 |
| GOOGL |
2021-09-28 |
138.654999 |
139.096497 |
135.360001 |
135.830002 |
45772000 |
| GOOGL |
2021-09-29 |
136.979996 |
137.151001 |
133.865005 |
134.3535 |
30848000 |
| GOOGL |
2021-09-30 |
134.261505 |
135.542496 |
133.556 |
133.675995 |
37996000 |
| GOOGL |
2021-10-01 |
134.447495 |
136.910507 |
134.072998 |
136.542999 |
35360000 |
| GOOGL |
2021-10-04 |
135.960495 |
135.960495 |
131.050003 |
133.6595 |
51202000 |
| GOOGL |
2021-10-05 |
134.041 |
137.224503 |
134.041 |
136.022995 |
32404000 |
| GOOGL |
2021-10-06 |
134.75 |
137.75 |
134.550003 |
137.565002 |
24364000 |
| GOOGL |
2021-10-07 |
138.891998 |
140.042007 |
138.651001 |
139.225006 |
25110000 |
| GOOGL |
2021-10-08 |
139.576996 |
140.330994 |
139.217499 |
139.785507 |
26526000 |
| GOOGL |
2021-10-11 |
139.292007 |
140.712006 |
138.858994 |
138.914001 |
17954000 |
| GOOGL |
2021-10-12 |
139.479996 |
139.507004 |
135.759995 |
136.449005 |
36332000 |
| GOOGL |
2021-10-13 |
137.402496 |
138.0 |
136.518997 |
137.582001 |
19654000 |
| GOOGL |
2021-10-14 |
139.473999 |
141.337494 |
138.824997 |
141.151001 |
31894000 |
| GOOGL |
2021-10-15 |
141.614502 |
141.718002 |
140.755005 |
141.367996 |
30274000 |
| GOOGL |
2021-10-18 |
141.076508 |
142.796005 |
141.069504 |
142.778 |
20396000 |
| GOOGL |
2021-10-19 |
143.387497 |
143.662506 |
142.600006 |
143.237 |
20164000 |
| GOOGL |
2021-10-20 |
143.337997 |
143.546005 |
141.376495 |
141.768997 |
23288000 |
| GOOGL |
2021-10-21 |
141.768997 |
142.156006 |
140.5 |
141.886002 |
26292000 |
| GOOGL |
2021-10-22 |
139.149994 |
140.582993 |
136.056 |
137.566498 |
50588000 |
| GOOGL |
2021-10-25 |
137.550003 |
138.0 |
135.423996 |
137.447006 |
34412000 |
| GOOGL |
2021-10-26 |
139.263504 |
140.082993 |
138.304504 |
139.308502 |
49236000 |
| GOOGL |
2021-10-27 |
139.404999 |
148.649994 |
139.404999 |
146.217499 |
85782000 |
| GOOGL |
2021-10-28 |
147.134506 |
147.158005 |
144.626999 |
145.848999 |
36206000 |
| GOOGL |
2021-10-29 |
145.078003 |
148.242004 |
144.649506 |
148.046005 |
43320000 |
| GOOGL |
2021-11-01 |
148.046005 |
148.046005 |
143.225494 |
143.496994 |
46924000 |
| GOOGL |
2021-11-02 |
144.579498 |
146.608994 |
144.335495 |
145.432495 |
33482000 |
| GOOGL |
2021-11-03 |
145.900497 |
146.669006 |
144.591003 |
146.598007 |
27494000 |
| GOOGL |
2021-11-04 |
147.124496 |
149.733505 |
146.307999 |
148.267502 |
38412000 |
| GOOGL |
2021-11-05 |
149.169495 |
150.327499 |
148.197006 |
148.852005 |
38354000 |
| GOOGL |
2021-11-08 |
149.824997 |
150.615005 |
148.430496 |
149.031006 |
23052000 |
| GOOGL |
2021-11-09 |
149.233002 |
149.834503 |
147.244995 |
148.918503 |
19530000 |
| GOOGL |
2021-11-10 |
147.5 |
148.070007 |
144.537506 |
145.893494 |
29970000 |
| GOOGL |
2021-11-11 |
146.489502 |
147.535507 |
145.600494 |
145.766495 |
16518000 |
| GOOGL |
2021-11-12 |
146.615494 |
148.850006 |
145.410995 |
148.677994 |
22360000 |
| GOOGL |
2021-11-15 |
148.900497 |
149.5495 |
147.574997 |
148.451996 |
23508000 |
| GOOGL |
2021-11-16 |
148.149506 |
148.762497 |
147.3125 |
147.876007 |
18904000 |
| GOOGL |
2021-11-17 |
148.027496 |
148.559494 |
147.240005 |
148.046997 |
19594000 |
| GOOGL |
2021-11-18 |
148.241501 |
150.580505 |
147.884506 |
149.838501 |
35608000 |
| GOOGL |
2021-11-19 |
149.975494 |
150.966507 |
148.899002 |
148.926498 |
33682000 |
| GOOGL |
2021-11-22 |
149.332504 |
149.829498 |
146.147507 |
146.302002 |
30594000 |
| GOOGL |
2021-11-23 |
146.153 |
146.660004 |
144.115005 |
145.781998 |
27218000 |
| GOOGL |
2021-11-24 |
145.473495 |
146.249496 |
144.373001 |
146.119995 |
18040000 |
| GOOGL |
2021-11-26 |
144.348495 |
144.557495 |
141.842499 |
142.182999 |
30470000 |
| GOOGL |
2021-11-29 |
144.0 |
146.297501 |
143.893494 |
145.530502 |
32596000 |
| GOOGL |
2021-11-30 |
145.008499 |
146.0 |
141.601501 |
141.897507 |
42068000 |
| GOOGL |
2021-12-01 |
144.0 |
145.9505 |
140.912003 |
141.051498 |
34020000 |
| GOOGL |
2021-12-02 |
141.25 |
143.864502 |
140.214493 |
142.966003 |
29194000 |
| GOOGL |
2021-12-03 |
143.681 |
144.399994 |
140.300995 |
142.001495 |
41230000 |
| GOOGL |
2021-12-06 |
143.040497 |
143.852493 |
140.149994 |
143.154999 |
30618000 |
| GOOGL |
2021-12-07 |
145.596497 |
147.531006 |
145.227493 |
147.269501 |
32240000 |
| GOOGL |
2021-12-08 |
147.596497 |
148.393005 |
146.406006 |
148.186493 |
24270000 |
| GOOGL |
2021-12-09 |
147.591003 |
149.100006 |
147.115005 |
147.638504 |
23270000 |
| GOOGL |
2021-12-10 |
148.699997 |
148.977493 |
146.703995 |
148.001495 |
24458000 |
| GOOGL |
2021-12-13 |
147.781494 |
147.970001 |
145.517502 |
145.826508 |
27070000 |
| GOOGL |
2021-12-14 |
143.968002 |
144.479996 |
141.214996 |
143.906998 |
38446000 |
| GOOGL |
2021-12-15 |
143.408997 |
146.720993 |
141.677994 |
146.440994 |
36370000 |
| GOOGL |
2021-12-16 |
147.170502 |
147.677002 |
143.606995 |
144.445007 |
33650000 |
| GOOGL |
2021-12-17 |
142.5 |
143.834503 |
141.300003 |
141.725006 |
50416000 |
| GOOGL |
2021-12-20 |
140.0 |
141.774506 |
139.320999 |
141.606995 |
27192000 |
| GOOGL |
2021-12-21 |
142.053497 |
143.869003 |
140.502502 |
143.472504 |
28756000 |
| GOOGL |
2021-12-22 |
143.067505 |
146.5 |
143.067505 |
146.414993 |
26322000 |
| GOOGL |
2021-12-23 |
146.5 |
148.2435 |
146.451996 |
146.916504 |
26384000 |
| GOOGL |
2021-12-27 |
147.255997 |
148.343994 |
147.169495 |
147.906494 |
15976000 |
| GOOGL |
2021-12-28 |
148.235992 |
148.298996 |
146.054504 |
146.686996 |
18200000 |
| GOOGL |
2021-12-29 |
146.644501 |
147.417007 |
145.647507 |
146.654999 |
17788000 |
| GOOGL |
2021-12-30 |
146.694 |
147.300003 |
145.994507 |
146.2005 |
15688000 |
| GOOGL |
2021-12-31 |
146.050003 |
146.698502 |
144.852005 |
144.852005 |
18136000 |
| GOOGL |
2022-01-03 |
145.054993 |
145.850998 |
143.712997 |
144.991501 |
28646000 |
| GOOGL |
2022-01-04 |
145.395996 |
146.485001 |
143.716507 |
144.399506 |
28400000 |
| GOOGL |
2022-01-05 |
144.419998 |
144.499496 |
137.688004 |
137.774994 |
54618000 |
| GOOGL |
2022-01-06 |
136.998505 |
139.940002 |
136.558502 |
137.747498 |
37348000 |
| GOOGL |
2022-01-07 |
138.145493 |
138.448502 |
135.766495 |
137.016998 |
29760000 |
| GOOGL |
2022-01-10 |
135.078003 |
138.819504 |
133.164505 |
138.669495 |
44408000 |
| GOOGL |
2022-01-11 |
138.007004 |
140.216003 |
136.692505 |
139.735992 |
28730000 |
| GOOGL |
2022-01-12 |
141.149994 |
142.608002 |
140.694504 |
141.430496 |
26108000 |
| GOOGL |
2022-01-13 |
141.539993 |
142.850006 |
138.408997 |
138.587006 |
31436000 |
| GOOGL |
2022-01-14 |
137.078995 |
140.742004 |
136.998505 |
139.480499 |
29662000 |
| GOOGL |
2022-01-18 |
136.175003 |
137.1315 |
135.438507 |
135.998001 |
34872000 |
| GOOGL |
2022-01-19 |
136.523499 |
137.959503 |
135.015503 |
135.116501 |
28648000 |
| GOOGL |
2022-01-20 |
136.25 |
137.626007 |
132.964493 |
133.307495 |
29908000 |
| GOOGL |
2022-01-21 |
132.593506 |
134.865494 |
130.086502 |
130.351501 |
55652000 |
| GOOGL |
2022-01-24 |
125.977997 |
131.203003 |
124.5 |
130.804001 |
76622000 |
| GOOGL |
2022-01-25 |
128.740005 |
129.399002 |
126.500504 |
126.934998 |
46960000 |
| GOOGL |
2022-01-26 |
131.119003 |
133.0 |
127.141998 |
129.233002 |
49130000 |
| GOOGL |
2022-01-27 |
131.304001 |
132.652496 |
128.932495 |
129.005005 |
31950000 |
| GOOGL |
2022-01-28 |
129.658997 |
133.356506 |
128.485001 |
133.350998 |
34362000 |
| GOOGL |
2022-01-31 |
134.162003 |
135.473007 |
132.209503 |
135.303497 |
39986000 |
| GOOGL |
2022-02-01 |
137.594498 |
137.792999 |
134.3685 |
137.643997 |
68644000 |
| GOOGL |
2022-02-02 |
151.25 |
151.546494 |
145.522507 |
148.0 |
123200000 |
| GOOGL |
2022-02-03 |
145.705505 |
149.675003 |
142.665497 |
143.089996 |
71518000 |
| GOOGL |
2022-02-04 |
143.444504 |
144.875 |
140.514999 |
143.292999 |
57998000 |
| GOOGL |
2022-02-07 |
144.25 |
144.25 |
138.899994 |
139.201004 |
54974000 |
| GOOGL |
2022-02-08 |
139.026505 |
140.0 |
137.014008 |
139.399002 |
54284000 |
| GOOGL |
2022-02-09 |
140.963501 |
142.524506 |
140.186996 |
141.591995 |
40144000 |
| GOOGL |
2022-02-10 |
139.703506 |
141.484497 |
137.957001 |
138.619995 |
39330000 |
| GOOGL |
2022-02-11 |
138.600006 |
139.156494 |
133.399994 |
134.282501 |
39958000 |
| GOOGL |
2022-02-14 |
133.2565 |
136.300003 |
133.2565 |
135.526001 |
34302000 |
| GOOGL |
2022-02-15 |
137.570496 |
138.108505 |
135.821503 |
136.608505 |
26680000 |
| GOOGL |
2022-02-16 |
136.6465 |
138.085999 |
134.923996 |
137.738007 |
25022000 |
| GOOGL |
2022-02-17 |
136.242996 |
137.113495 |
132.4785 |
132.539001 |
38950000 |
| GOOGL |
2022-02-18 |
133.466995 |
134.070007 |
130.196503 |
130.403 |
45620000 |
| GOOGL |
2022-02-22 |
129.837997 |
132.180496 |
128.223495 |
129.813507 |
44990000 |
| GOOGL |
2022-02-23 |
131.648499 |
132.050995 |
127.527496 |
127.587997 |
32786000 |
| GOOGL |
2022-02-24 |
124.953499 |
133.0 |
124.953499 |
132.690994 |
54456000 |
| GOOGL |
2022-02-25 |
133.552002 |
135.2715 |
131.751495 |
134.459503 |
36406000 |
| GOOGL |
2022-02-28 |
133.050003 |
135.751495 |
132.592499 |
135.057007 |
38864000 |
| GOOGL |
2022-03-01 |
134.878494 |
136.255493 |
133.218506 |
134.061493 |
26496000 |
| GOOGL |
2022-03-02 |
134.628006 |
135.262497 |
133.071503 |
134.571503 |
23520000 |
| GOOGL |
2022-03-03 |
136.009995 |
136.439499 |
133.025497 |
133.899506 |
24604000 |
| GOOGL |
2022-03-04 |
132.927505 |
133.851501 |
130.337494 |
131.906494 |
30430000 |
| GOOGL |
2022-03-07 |
131.488007 |
131.735001 |
126.294998 |
126.378502 |
45112000 |
| GOOGL |
2022-03-08 |
126.25 |
131.25 |
125.6745 |
127.1045 |
40428000 |
| GOOGL |
2022-03-09 |
131.25 |
133.735504 |
129.900497 |
133.419998 |
37026000 |
| GOOGL |
2022-03-10 |
131.266006 |
133.272003 |
130.912506 |
132.429504 |
27102000 |
| GOOGL |
2022-03-11 |
133.488495 |
133.795502 |
129.6315 |
129.870499 |
31526000 |
| GOOGL |
2022-03-14 |
130.25 |
130.408997 |
125.275002 |
125.950996 |
38812000 |
| GOOGL |
2022-03-15 |
126.975998 |
129.854507 |
125.720497 |
129.197998 |
30920000 |
| GOOGL |
2022-03-16 |
130.733002 |
133.332993 |
128.734497 |
133.280502 |
35576000 |
| GOOGL |
2022-03-17 |
133.149002 |
134.080505 |
132.184998 |
133.839005 |
28264000 |
| GOOGL |
2022-03-18 |
133.4245 |
136.244003 |
132.258499 |
136.125504 |
44566000 |
| GOOGL |
2022-03-21 |
136.163498 |
137.050003 |
134.092499 |
136.101501 |
26832000 |
| GOOGL |
2022-03-22 |
136.101501 |
141.050003 |
136.101501 |
139.867996 |
35496000 |
| GOOGL |
2022-03-23 |
138.702499 |
139.588501 |
137.835007 |
138.275497 |
25154000 |
| GOOGL |
2022-03-24 |
139.199997 |
141.619003 |
137.750504 |
141.572006 |
26396000 |
| GOOGL |
2022-03-25 |
141.916 |
142.035004 |
139.737503 |
141.673004 |
24126000 |
| GOOGL |
2022-03-28 |
140.900497 |
142.002502 |
139.811493 |
141.455505 |
35050000 |
| GOOGL |
2022-03-29 |
142.647507 |
143.793503 |
142.038498 |
142.505493 |
34318000 |
| GOOGL |
2022-03-30 |
142.460007 |
142.720505 |
141.600006 |
141.938507 |
19884000 |
| GOOGL |
2022-03-31 |
142.052994 |
142.108002 |
139.024506 |
139.067505 |
37524000 |
| GOOGL |
2022-04-01 |
139.5 |
140.470993 |
138.307495 |
140.150497 |
25942000 |
| GOOGL |
2022-04-04 |
140.358505 |
143.712006 |
140.310501 |
142.971497 |
25942000 |
| GOOGL |
2022-04-05 |
142.869003 |
142.990494 |
140.382507 |
140.591003 |
21418000 |
| GOOGL |
2022-04-06 |
138.75 |
139.360504 |
135.516998 |
136.548004 |
32468000 |
| GOOGL |
2022-04-07 |
136.009995 |
137.164505 |
134.227493 |
135.888504 |
26234000 |
| GOOGL |
2022-04-08 |
135.583496 |
135.669998 |
132.9655 |
133.287506 |
25142000 |
| GOOGL |
2022-04-11 |
131.823502 |
132.092499 |
128.668503 |
128.823502 |
36884000 |
| GOOGL |
2022-04-12 |
131.600006 |
131.600006 |
126.789001 |
127.7145 |
32710000 |
| GOOGL |
2022-04-13 |
128.0 |
130.334 |
127.740997 |
129.893997 |
27928000 |
| GOOGL |
2022-04-14 |
130.479507 |
130.479507 |
126.600998 |
126.730003 |
31598000 |
| GOOGL |
2022-04-18 |
127.0 |
128.212494 |
126.181999 |
127.676498 |
20808000 |
| GOOGL |
2022-04-19 |
127.691498 |
130.332993 |
126.999496 |
130.009003 |
26490000 |
| GOOGL |
2022-04-20 |
130.891998 |
131.399002 |
127.5 |
128.039993 |
31696000 |
| GOOGL |
2022-04-21 |
129.25 |
130.098495 |
124.526497 |
124.814499 |
36446000 |
| GOOGL |
2022-04-22 |
125.0 |
125.402 |
118.925003 |
119.635498 |
56884000 |
| GOOGL |
2022-04-25 |
119.100998 |
123.277496 |
118.511002 |
123.073997 |
46128000 |
| GOOGL |
2022-04-26 |
122.294502 |
122.510002 |
118.511002 |
118.650002 |
73054000 |
| GOOGL |
2022-04-27 |
114.469498 |
117.241997 |
112.736504 |
114.294502 |
91820000 |
| GOOGL |
2022-04-28 |
116.415001 |
119.649498 |
114.114998 |
118.522499 |
48884000 |
| GOOGL |
2022-04-29 |
116.734497 |
117.919998 |
113.814499 |
114.109497 |
42676000 |
| GOOGL |
2022-05-02 |
113.404999 |
116.745499 |
112.599998 |
116.583 |
35534000 |
| GOOGL |
2022-05-03 |
116.430496 |
118.442001 |
116.0345 |
117.334 |
24968000 |
| GOOGL |
2022-05-04 |
117.031502 |
122.8545 |
115.115997 |
122.261002 |
49916000 |
| GOOGL |
2022-05-05 |
120.204002 |
121.039001 |
115.005501 |
116.505501 |
45840000 |
| GOOGL |
2022-05-06 |
115.184502 |
117.571503 |
114.015503 |
115.746498 |
39710000 |
| GOOGL |
2022-05-09 |
113.25 |
115.077003 |
112.000504 |
112.511002 |
40802000 |
| GOOGL |
2022-05-10 |
115.5075 |
116.25 |
112.900497 |
114.394997 |
39900000 |
| GOOGL |
2022-05-11 |
113.236504 |
116.364502 |
113.236504 |
113.602501 |
37534000 |
| GOOGL |
2022-05-12 |
111.377502 |
114.294998 |
109.824501 |
112.844002 |
53836000 |
| GOOGL |
2022-05-13 |
114.532997 |
117.875 |
113.605003 |
116.050499 |
35038000 |
| GOOGL |
2022-05-16 |
114.955498 |
116.169998 |
113.889503 |
114.445 |
25990000 |
| GOOGL |
2022-05-17 |
116.8405 |
116.900002 |
114.870003 |
116.473 |
23054000 |
| GOOGL |
2022-05-18 |
115.0 |
115.400002 |
111.555496 |
111.899498 |
35126000 |
| GOOGL |
2022-05-19 |
111.431503 |
113.010002 |
110.0 |
110.384003 |
34144000 |
| GOOGL |
2022-05-20 |
111.950996 |
112.183502 |
105.796501 |
108.907997 |
48962000 |
| GOOGL |
2022-05-23 |
109.587502 |
112.147499 |
108.740997 |
111.487999 |
37184000 |
| GOOGL |
2022-05-24 |
105.772003 |
106.458504 |
101.884499 |
105.970001 |
76780000 |
| GOOGL |
2022-05-25 |
104.985497 |
106.5 |
103.856499 |
105.805 |
40258000 |
| GOOGL |
2022-05-26 |
105.677002 |
108.649498 |
105.224998 |
107.792503 |
37948000 |
| GOOGL |
2022-05-27 |
109.483002 |
112.318001 |
109.138496 |
112.316498 |
37914000 |
| GOOGL |
2022-05-31 |
112.746498 |
115.735001 |
112.078499 |
113.762001 |
50012000 |
| GOOGL |
2022-06-01 |
114.855003 |
117.101501 |
113.25 |
113.891998 |
36606000 |
| GOOGL |
2022-06-02 |
114.0 |
117.899498 |
112.946503 |
117.622498 |
37992000 |
| GOOGL |
2022-06-03 |
116.0625 |
116.321503 |
113.518501 |
114.541 |
26136000 |
| GOOGL |
2022-06-06 |
116.704498 |
119.347 |
116.164001 |
116.820503 |
33542000 |
| GOOGL |
2022-06-07 |
115.480499 |
117.691002 |
115.052002 |
117.149498 |
31590000 |
| GOOGL |
2022-06-08 |
116.761497 |
118.570503 |
116.599998 |
117.194 |
26108000 |
| GOOGL |
2022-06-09 |
116.327499 |
118.299004 |
114.776001 |
114.835503 |
25798000 |
| GOOGL |
2022-06-10 |
112.445 |
113.278999 |
110.365997 |
111.161499 |
41452000 |
| GOOGL |
2022-06-13 |
106.786499 |
108.791496 |
106.119003 |
106.392502 |
47252000 |
| GOOGL |
2022-06-14 |
106.535004 |
107.9245 |
105.800003 |
106.7155 |
33706000 |
| GOOGL |
2022-06-15 |
108.544998 |
111.4235 |
107.669502 |
109.764503 |
39698000 |
| GOOGL |
2022-06-16 |
107.221001 |
108.648499 |
105.138 |
106.033501 |
51684000 |
| GOOGL |
2022-06-17 |
106.033501 |
108.699501 |
105.045998 |
107.143501 |
51376000 |
| GOOGL |
2022-06-21 |
108.929497 |
112.489502 |
108.599998 |
111.543999 |
47416000 |
| GOOGL |
2022-06-22 |
110.556503 |
113.346497 |
110.3825 |
111.487503 |
30774000 |
| GOOGL |
2022-06-23 |
112.231499 |
112.7425 |
110.500504 |
112.241997 |
28362000 |
| GOOGL |
2022-06-24 |
112.995003 |
118.079002 |
112.952499 |
117.974998 |
41164000 |
| GOOGL |
2022-06-27 |
118.273003 |
118.579498 |
115.179497 |
115.833504 |
36420000 |
| GOOGL |
2022-06-28 |
115.802498 |
117.309502 |
111.848 |
112.0075 |
35792000 |
| GOOGL |
2022-06-29 |
111.552002 |
113.1605 |
110.872498 |
111.7015 |
24716000 |
| GOOGL |
2022-06-30 |
110.0 |
110.888 |
106.75 |
108.962997 |
43170000 |
| GOOGL |
2022-07-01 |
107.932999 |
109.25 |
106.730499 |
108.737503 |
35476000 |
| GOOGL |
2022-07-05 |
107.100502 |
113.376999 |
105.731499 |
113.263 |
39342000 |
| GOOGL |
2022-07-06 |
113.302002 |
115.5895 |
111.475998 |
114.571999 |
37432000 |
| GOOGL |
2022-07-07 |
115.080002 |
119.189499 |
114.833504 |
118.782997 |
40936000 |
| GOOGL |
2022-07-08 |
117.25 |
119.684998 |
116.901497 |
119.3535 |
38238000 |
| GOOGL |
2022-07-11 |
117.998001 |
117.998001 |
115.330498 |
115.676498 |
31196000 |
| GOOGL |
2022-07-12 |
116.214996 |
116.973999 |
113.690002 |
114.0205 |
29960000 |
| GOOGL |
2022-07-13 |
111.700996 |
114.195999 |
111.2015 |
111.3535 |
43722000 |
| GOOGL |
2022-07-14 |
110.210503 |
111.093002 |
108.373001 |
110.3675 |
37004000 |
| GOOGL |
2022-07-15 |
112.000504 |
113.140503 |
110.900002 |
111.777496 |
46770000 |
| GOOGL |
2022-07-18 |
112.639999 |
113.68 |
108.370003 |
109.029999 |
43164600 |
| GOOGL |
2022-07-19 |
110.849998 |
114.019997 |
109.559998 |
113.809998 |
36530900 |
| GOOGL |
2022-07-20 |
113.169998 |
115.400002 |
112.480003 |
113.900002 |
35600400 |
| GOOGL |
2022-07-21 |
114.279999 |
114.550003 |
111.110001 |
114.339996 |
32676200 |
| GOOGL |
2022-07-22 |
111.0 |
112.339996 |
106.5 |
107.900002 |
48901200 |
| GOOGL |
2022-07-25 |
108.410004 |
109.870003 |
106.300003 |
107.510002 |
34690900 |
| GOOGL |
2022-07-26 |
106.599998 |
107.199997 |
104.07 |
105.019997 |
47991000 |
| GOOGL |
2022-07-27 |
109.260002 |
113.910004 |
108.010002 |
113.059998 |
59858500 |
| GOOGL |
2022-07-28 |
112.370003 |
114.339996 |
111.459999 |
114.220001 |
32816600 |
| GOOGL |
2022-07-29 |
113.080002 |
116.709999 |
113.059998 |
116.32 |
37223400 |
| GOOGL |
2022-08-01 |
115.300003 |
116.720001 |
114.339996 |
114.860001 |
26034300 |
| GOOGL |
2022-08-02 |
114.0 |
116.349998 |
113.720001 |
115.129997 |
20236000 |
| GOOGL |
2022-08-03 |
115.709999 |
118.620003 |
115.480003 |
118.080002 |
28499000 |
| GOOGL |
2022-08-04 |
117.480003 |
118.779999 |
116.889999 |
118.190002 |
21602900 |
| GOOGL |
2022-08-05 |
116.230003 |
118.110001 |
116.0 |
117.470001 |
19159500 |
| GOOGL |
2022-08-08 |
118.389999 |
120.150002 |
116.879997 |
117.300003 |
19138300 |
| GOOGL |
2022-08-09 |
117.139999 |
117.32 |
115.709999 |
116.629997 |
19086500 |
| GOOGL |
2022-08-10 |
118.779999 |
120.919998 |
118.410004 |
119.699997 |
30930400 |
| GOOGL |
2022-08-11 |
121.279999 |
121.489998 |
118.559998 |
118.839996 |
24293700 |
| GOOGL |
2022-08-12 |
120.260002 |
121.68 |
119.459999 |
121.68 |
19096300 |
| GOOGL |
2022-08-15 |
121.129997 |
122.300003 |
120.610001 |
122.080002 |
19494800 |
| GOOGL |
2022-08-16 |
121.519997 |
122.43 |
120.639999 |
121.699997 |
19041200 |
| GOOGL |
2022-08-17 |
120.120003 |
121.290001 |
119.379997 |
119.550003 |
22847000 |
| GOOGL |
2022-08-18 |
119.43 |
120.82 |
118.720001 |
120.169998 |
17987700 |
| GOOGL |
2022-08-19 |
119.059998 |
119.150002 |
116.760002 |
117.209999 |
21809500 |
| GOOGL |
2022-08-22 |
115.199997 |
115.629997 |
113.849998 |
114.239998 |
21456600 |
| GOOGL |
2022-08-23 |
113.480003 |
115.010002 |
113.43 |
113.860001 |
15870400 |
| GOOGL |
2022-08-24 |
113.5 |
114.779999 |
112.870003 |
113.690002 |
17734600 |
| GOOGL |
2022-08-25 |
114.239998 |
116.720001 |
114.110001 |
116.650002 |
16956800 |
| GOOGL |
2022-08-26 |
114.720001 |
115.120003 |
110.190002 |
110.339996 |
37245700 |
| GOOGL |
2022-08-29 |
109.989998 |
110.949997 |
108.800003 |
109.419998 |
21191200 |
| GOOGL |
2022-08-30 |
110.169998 |
110.5 |
107.800003 |
108.940002 |
27513300 |
| GOOGL |
2022-08-31 |
110.650002 |
110.849998 |
108.129997 |
108.220001 |
28627000 |
| GOOGL |
2022-09-01 |
108.279999 |
110.449997 |
107.360001 |
109.739998 |
28360900 |
| GOOGL |
2022-09-02 |
110.589996 |
110.739998 |
107.260002 |
107.849998 |
24160700 |
| GOOGL |
2022-09-06 |
107.300003 |
108.029999 |
105.779999 |
106.809998 |
25068300 |
| GOOGL |
2022-09-07 |
107.059998 |
109.980003 |
106.900002 |
109.449997 |
23167000 |
| GOOGL |
2022-09-08 |
108.040001 |
109.599998 |
107.160004 |
108.379997 |
24238300 |
| GOOGL |
2022-09-09 |
109.07 |
110.989998 |
109.019997 |
110.650002 |
23197700 |
| GOOGL |
2022-09-12 |
110.989998 |
111.620003 |
109.93 |
110.860001 |
22966800 |
| GOOGL |
2022-09-13 |
107.800003 |
108.300003 |
104.089996 |
104.32 |
38172900 |
| GOOGL |
2022-09-14 |
104.57 |
105.279999 |
103.660004 |
105.0 |
26395100 |
| GOOGL |
2022-09-15 |
104.029999 |
105.269997 |
102.349998 |
102.910004 |
34188300 |
| GOOGL |
2022-09-16 |
102.07 |
103.129997 |
100.940002 |
102.800003 |
42797200 |
| GOOGL |
2022-09-19 |
101.75 |
103.330002 |
101.550003 |
103.07 |
23036800 |
| GOOGL |
2022-09-20 |
102.080002 |
102.370003 |
100.519997 |
101.139999 |
26517100 |
| GOOGL |
2022-09-21 |
101.669998 |
102.879997 |
99.269997 |
99.279999 |
31487300 |
| GOOGL |
2022-09-22 |
98.82 |
101.239998 |
98.790001 |
100.139999 |
34298600 |
| GOOGL |
2022-09-23 |
99.629997 |
99.660004 |
97.470001 |
98.739998 |
31625400 |
| GOOGL |
2022-09-26 |
98.099998 |
99.879997 |
97.800003 |
98.169998 |
27072700 |
| GOOGL |
2022-09-27 |
99.43 |
100.0 |
96.870003 |
97.5 |
30072800 |
| GOOGL |
2022-09-28 |
97.650002 |
100.699997 |
97.110001 |
100.050003 |
32466300 |
| GOOGL |
2022-09-29 |
98.639999 |
98.639999 |
95.959999 |
97.419998 |
31047200 |
| GOOGL |
2022-09-30 |
97.050003 |
98.900002 |
95.559998 |
95.650002 |
32941500 |
| GOOGL |
2022-10-03 |
96.760002 |
99.290001 |
96.519997 |
98.639999 |
27982000 |
| GOOGL |
2022-10-04 |
100.440002 |
101.839996 |
100.379997 |
101.639999 |
28850800 |
| GOOGL |
2022-10-05 |
99.830002 |
101.93 |
98.800003 |
101.43 |
22176900 |
| GOOGL |
2022-10-06 |
100.68 |
102.93 |
100.589996 |
101.419998 |
22324000 |
| GOOGL |
2022-10-07 |
99.849998 |
100.529999 |
98.300003 |
98.68 |
27502800 |
| GOOGL |
2022-10-10 |
99.0 |
99.099998 |
97.010002 |
97.860001 |
18225100 |
| GOOGL |
2022-10-11 |
97.43 |
99.25 |
96.309998 |
97.18 |
26507100 |
| GOOGL |
2022-10-12 |
97.300003 |
98.75 |
96.739998 |
97.559998 |
21876400 |
| GOOGL |
2022-10-13 |
95.150002 |
99.779999 |
94.379997 |
99.059998 |
34574500 |
| GOOGL |
2022-10-14 |
99.989998 |
100.690002 |
96.370003 |
96.559998 |
25410700 |
| GOOGL |
2022-10-17 |
98.860001 |
100.93 |
98.830002 |
99.970001 |
28419200 |
| GOOGL |
2022-10-18 |
103.129997 |
103.470001 |
99.970001 |
100.769997 |
24060700 |
| GOOGL |
2022-10-19 |
100.010002 |
101.019997 |
98.919998 |
99.629997 |
23811100 |
| GOOGL |
2022-10-20 |
100.0 |
102.32 |
99.389999 |
99.970001 |
25323200 |
| GOOGL |
2022-10-21 |
97.849998 |
101.309998 |
97.720001 |
101.129997 |
32458700 |
| GOOGL |
2022-10-24 |
101.800003 |
102.75 |
99.980003 |
102.519997 |
27176400 |
| GOOGL |
2022-10-25 |
102.900002 |
104.82 |
102.720001 |
104.480003 |
40611400 |
| GOOGL |
2022-10-26 |
96.43 |
98.309998 |
94.690002 |
94.93 |
88114100 |
| GOOGL |
2022-10-27 |
94.519997 |
95.43 |
91.800003 |
92.220001 |
60710900 |
| GOOGL |
2022-10-28 |
92.269997 |
96.550003 |
92.129997 |
96.290001 |
43697300 |
| GOOGL |
2022-10-31 |
95.419998 |
96.029999 |
93.980003 |
94.510002 |
31675000 |
| GOOGL |
2022-11-01 |
95.449997 |
96.029999 |
90.370003 |
90.470001 |
47161400 |
| GOOGL |
2022-11-02 |
90.940002 |
91.18 |
86.879997 |
86.970001 |
57038300 |
| GOOGL |
2022-11-03 |
86.32 |
86.519997 |
83.339996 |
83.43 |
61288000 |
| GOOGL |
2022-11-04 |
85.400002 |
86.639999 |
83.709999 |
86.580002 |
51124900 |
| GOOGL |
2022-11-07 |
87.279999 |
88.900002 |
86.849998 |
88.489998 |
34078900 |
| GOOGL |
2022-11-08 |
88.900002 |
90.32 |
87.589996 |
88.900002 |
30429000 |
| GOOGL |
2022-11-09 |
88.449997 |
89.440002 |
87.279999 |
87.32 |
31769100 |
| GOOGL |
2022-11-10 |
92.25 |
94.389999 |
91.610001 |
93.940002 |
51620100 |
| GOOGL |
2022-11-11 |
94.690002 |
96.93 |
93.919998 |
96.410004 |
33090500 |
| GOOGL |
2022-11-14 |
95.089996 |
96.790001 |
94.510002 |
95.699997 |
30179500 |
| GOOGL |
2022-11-15 |
98.260002 |
100.139999 |
96.709999 |
98.440002 |
41640800 |
| GOOGL |
2022-11-16 |
97.900002 |
99.639999 |
97.639999 |
98.849998 |
29105200 |
| GOOGL |
2022-11-17 |
96.970001 |
99.279999 |
96.790001 |
98.360001 |
26052600 |
| GOOGL |
2022-11-18 |
98.769997 |
98.900002 |
96.370003 |
97.43 |
28342300 |
| GOOGL |
2022-11-21 |
97.290001 |
98.400002 |
95.360001 |
95.599998 |
21647400 |
| GOOGL |
2022-11-22 |
95.949997 |
97.220001 |
94.050003 |
97.050003 |
23438500 |
| GOOGL |
2022-11-23 |
97.089996 |
98.760002 |
97.089996 |
98.459999 |
18868100 |
| GOOGL |
2022-11-25 |
98.239998 |
98.639999 |
97.400002 |
97.459999 |
9701400 |
| GOOGL |
2022-11-28 |
97.040001 |
97.580002 |
95.610001 |
96.050003 |
26237500 |
| GOOGL |
2022-11-29 |
95.730003 |
96.120003 |
94.110001 |
95.190002 |
20061700 |
| GOOGL |
2022-11-30 |
94.82 |
101.040001 |
94.419998 |
100.989998 |
43647500 |
| GOOGL |
2022-12-01 |
101.019997 |
102.25 |
100.25 |
100.989998 |
28687100 |
| GOOGL |
2022-12-02 |
99.050003 |
100.769997 |
98.900002 |
100.440002 |
21480700 |
| GOOGL |
2022-12-05 |
99.400002 |
101.379997 |
99.0 |
99.480003 |
24405100 |
| GOOGL |
2022-12-06 |
99.300003 |
99.779999 |
96.419998 |
96.980003 |
24910700 |
| GOOGL |
2022-12-07 |
96.410004 |
96.879997 |
94.720001 |
94.940002 |
31045400 |
| GOOGL |
2022-12-08 |
95.379997 |
95.580002 |
93.449997 |
93.709999 |
32213300 |
| GOOGL |
2022-12-09 |
93.769997 |
94.260002 |
92.75 |
92.830002 |
28225400 |
| GOOGL |
2022-12-12 |
92.709999 |
93.559998 |
91.610001 |
93.309998 |
29420000 |
| GOOGL |
2022-12-13 |
97.760002 |
99.529999 |
95.029999 |
95.629997 |
40593700 |
| GOOGL |
2022-12-14 |
95.199997 |
96.870003 |
93.599998 |
95.07 |
28733600 |
| GOOGL |
2022-12-15 |
93.129997 |
93.639999 |
90.010002 |
90.860001 |
40107000 |
| GOOGL |
2022-12-16 |
90.760002 |
91.330002 |
89.519997 |
90.260002 |
58011800 |
| GOOGL |
2022-12-19 |
90.260002 |
90.559998 |
88.209999 |
88.440002 |
29493000 |
| GOOGL |
2022-12-20 |
88.110001 |
89.18 |
87.440002 |
89.019997 |
23453800 |
| GOOGL |
2022-12-21 |
89.080002 |
90.220001 |
88.32 |
89.580002 |
24745600 |
| GOOGL |
2022-12-22 |
88.160004 |
88.540001 |
86.32 |
87.760002 |
27658300 |
| GOOGL |
2022-12-23 |
87.110001 |
89.550003 |
87.07 |
89.230003 |
23003000 |
| GOOGL |
2022-12-27 |
88.800003 |
88.940002 |
87.010002 |
87.389999 |
20097300 |
| GOOGL |
2022-12-28 |
86.980003 |
88.040001 |
85.940002 |
86.019997 |
19523200 |
| GOOGL |
2022-12-29 |
86.620003 |
88.849998 |
86.610001 |
88.449997 |
23333500 |
| IBM |
2010-01-04 |
125.411087 |
127.122368 |
125.095604 |
126.625237 |
6438444 |
| IBM |
2010-01-05 |
125.889099 |
126.051628 |
124.378586 |
125.095604 |
7156104 |
| IBM |
2010-01-06 |
124.933075 |
125.707458 |
124.101341 |
124.282982 |
5863144 |
| IBM |
2010-01-07 |
124.158699 |
124.521988 |
123.240921 |
123.852776 |
6109268 |
| IBM |
2010-01-08 |
123.393883 |
125.162521 |
123.374763 |
125.095604 |
4390271 |
| IBM |
2010-01-11 |
125.296364 |
125.296364 |
123.011475 |
123.785851 |
5993998 |
| IBM |
2010-01-12 |
123.355644 |
125.554497 |
123.326958 |
124.770554 |
8453249 |
| IBM |
2010-01-13 |
124.65583 |
125.353729 |
123.479927 |
124.502869 |
6752348 |
| IBM |
2010-01-14 |
124.808792 |
126.873802 |
124.196938 |
126.491394 |
7438943 |
| IBM |
2010-01-15 |
126.223709 |
127.045891 |
125.32505 |
125.984703 |
8885142 |
| IBM |
2010-01-19 |
125.841301 |
128.346085 |
125.774376 |
128.240921 |
14556345 |
| IBM |
2010-01-20 |
124.722755 |
125.382408 |
123.27916 |
124.521988 |
15896585 |
| IBM |
2010-01-21 |
124.732315 |
124.942642 |
122.428299 |
123.326958 |
10050596 |
| IBM |
2010-01-22 |
123.011475 |
123.221794 |
119.856598 |
119.980881 |
10552676 |
| IBM |
2010-01-25 |
120.774376 |
121.309753 |
120.181641 |
120.573616 |
6002471 |
| IBM |
2010-01-26 |
120.382408 |
122.131927 |
119.894836 |
120.219887 |
7463524 |
| IBM |
2010-01-27 |
120.286804 |
121.376671 |
119.541107 |
120.774376 |
9120283 |
| IBM |
2010-01-28 |
121.443596 |
121.453156 |
117.638626 |
118.307838 |
10064821 |
| IBM |
2010-01-29 |
118.852776 |
119.502869 |
116.5392 |
117.007645 |
12103475 |
| IBM |
2010-02-01 |
117.810707 |
119.45507 |
117.380501 |
119.187378 |
7576073 |
| IBM |
2010-02-02 |
119.302101 |
120.277245 |
118.499046 |
120.00956 |
6171295 |
| IBM |
2010-02-03 |
119.65583 |
120.52581 |
119.569794 |
120.133842 |
4369247 |
| IBM |
2010-02-04 |
119.684509 |
119.923515 |
117.495216 |
117.59082 |
9546737 |
| IBM |
2010-02-05 |
117.629066 |
118.27916 |
116.472275 |
118.087952 |
9013382 |
| IBM |
2010-02-08 |
117.734222 |
117.801147 |
116.38623 |
116.520073 |
5981551 |
| IBM |
2010-02-09 |
117.25621 |
118.738052 |
117.07457 |
117.791588 |
6322547 |
| IBM |
2010-02-10 |
117.533463 |
118.212234 |
116.835564 |
117.40918 |
5459179 |
| IBM |
2010-02-11 |
117.189293 |
118.738052 |
116.692162 |
118.288719 |
5323094 |
| IBM |
2010-02-12 |
117.60038 |
118.594643 |
116.261948 |
118.546844 |
8386514 |
| IBM |
2010-02-16 |
119.416824 |
119.722755 |
118.652008 |
119.722755 |
7089056 |
| IBM |
2010-02-17 |
119.980881 |
120.965584 |
119.703636 |
120.774376 |
6095460 |
| IBM |
2010-02-18 |
120.583176 |
122.370934 |
120.458893 |
122.189293 |
5780091 |
| IBM |
2010-02-19 |
121.749519 |
122.428299 |
121.290634 |
121.596558 |
6593043 |
| IBM |
2010-02-22 |
121.701721 |
121.826004 |
120.755257 |
121.271507 |
3983273 |
| IBM |
2010-02-23 |
120.917786 |
122.045891 |
120.458893 |
120.898659 |
4803127 |
| IBM |
2010-02-24 |
121.434036 |
122.629066 |
121.233269 |
121.978966 |
5001972 |
| IBM |
2010-02-25 |
120.506691 |
121.644356 |
120.047798 |
121.481834 |
5919000 |
| IBM |
2010-02-26 |
121.424477 |
122.370934 |
121.166351 |
121.567879 |
5004273 |
| IBM |
2010-03-01 |
121.892921 |
123.164436 |
121.864243 |
122.915871 |
4788274 |
| IBM |
2010-03-02 |
123.040154 |
123.413002 |
121.5392 |
121.816444 |
6289912 |
| IBM |
2010-03-03 |
122.112808 |
122.39006 |
121.108986 |
121.300194 |
6683940 |
| IBM |
2010-03-04 |
121.481834 |
121.481834 |
119.952202 |
121.147224 |
6309786 |
| IBM |
2010-03-05 |
121.577438 |
121.940727 |
121.453156 |
121.653923 |
6422649 |
| IBM |
2010-03-08 |
121.472275 |
121.892921 |
120.803062 |
120.850861 |
6484468 |
| IBM |
2010-03-09 |
120.717018 |
120.736137 |
119.694077 |
120.028679 |
7875125 |
| IBM |
2010-03-10 |
120.449333 |
120.803062 |
119.703636 |
120.095604 |
7234345 |
| IBM |
2010-03-11 |
120.181641 |
122.189293 |
120.181641 |
121.988525 |
8286621 |
| IBM |
2010-03-12 |
122.284897 |
122.724663 |
121.902489 |
122.313576 |
5407297 |
| IBM |
2010-03-15 |
121.797325 |
122.695984 |
121.682602 |
122.208412 |
4704594 |
| IBM |
2010-03-16 |
122.370934 |
123.212234 |
121.845123 |
123.011475 |
6417105 |
| IBM |
2010-03-17 |
123.231361 |
123.26004 |
121.759079 |
122.141495 |
6640426 |
| IBM |
2010-03-18 |
121.854683 |
123.087952 |
121.845123 |
122.734222 |
5182302 |
| IBM |
2010-03-19 |
122.093689 |
123.26004 |
121.20459 |
122.093689 |
11238538 |
| IBM |
2010-03-22 |
121.520073 |
122.74379 |
121.003822 |
122.351814 |
5911887 |
| IBM |
2010-03-23 |
122.313576 |
123.738052 |
122.026772 |
123.680687 |
6253511 |
| IBM |
2010-03-24 |
122.973228 |
124.235184 |
122.820267 |
122.877632 |
6976088 |
| IBM |
2010-03-25 |
123.671127 |
124.980881 |
123.451241 |
123.556404 |
7952947 |
| IBM |
2010-03-26 |
123.26004 |
124.072655 |
123.059273 |
123.575523 |
5806137 |
| IBM |
2010-03-29 |
123.61377 |
124.235184 |
122.619499 |
122.93499 |
4856578 |
| IBM |
2010-03-30 |
123.231361 |
123.451241 |
122.60994 |
123.107079 |
3584224 |
| IBM |
2010-03-31 |
122.59082 |
123.087952 |
122.036331 |
122.60994 |
5130421 |
| IBM |
2010-04-01 |
123.27916 |
123.623329 |
121.940727 |
122.60994 |
5209603 |
| IBM |
2010-04-05 |
122.734222 |
124.091782 |
122.504784 |
123.661568 |
4308160 |
| IBM |
2010-04-06 |
123.021034 |
123.61377 |
122.418739 |
123.26004 |
4106910 |
| IBM |
2010-04-07 |
122.877632 |
123.585083 |
122.380501 |
122.829826 |
5394222 |
| IBM |
2010-04-08 |
122.40918 |
122.59082 |
121.606117 |
121.998085 |
6283217 |
| IBM |
2010-04-09 |
122.25621 |
123.202675 |
121.52964 |
123.097511 |
5423615 |
| IBM |
2010-04-12 |
122.915871 |
123.288719 |
122.60038 |
122.715103 |
4175946 |
| IBM |
2010-04-13 |
122.619499 |
123.738052 |
122.217972 |
123.355644 |
7132779 |
| IBM |
2010-04-14 |
124.024857 |
125.640533 |
123.766731 |
125.478012 |
8938907 |
| IBM |
2010-04-15 |
124.789673 |
125.372849 |
124.46463 |
125.133842 |
6720864 |
| IBM |
2010-04-16 |
124.933075 |
126.357552 |
124.521988 |
124.885277 |
9985325 |
| IBM |
2010-04-19 |
124.646271 |
126.462715 |
124.646271 |
126.414917 |
11875970 |
| IBM |
2010-04-20 |
123.518166 |
124.598473 |
122.619499 |
123.986618 |
15916459 |
| IBM |
2010-04-21 |
124.158699 |
124.541107 |
122.848946 |
123.317398 |
7906923 |
| IBM |
2010-04-22 |
122.982796 |
123.671127 |
122.151054 |
123.451241 |
6295351 |
| IBM |
2010-04-23 |
123.403442 |
124.378586 |
123.049713 |
124.273422 |
6482376 |
| IBM |
2010-04-26 |
124.053535 |
125.277245 |
123.843208 |
124.980881 |
5528528 |
| IBM |
2010-04-27 |
124.187378 |
126.19503 |
123.049713 |
123.154877 |
11418868 |
| IBM |
2010-04-28 |
123.709366 |
124.732315 |
123.355644 |
124.378586 |
7449926 |
| IBM |
2010-04-29 |
124.808792 |
125.439774 |
124.426384 |
124.722755 |
6053097 |
| IBM |
2010-04-30 |
124.694077 |
124.894836 |
123.173996 |
123.326958 |
6554968 |
| IBM |
2010-05-03 |
123.699806 |
124.416824 |
123.135757 |
123.900574 |
5221737 |
| IBM |
2010-05-04 |
123.221794 |
123.26004 |
121.003822 |
122.485657 |
8666110 |
| IBM |
2010-05-05 |
121.52964 |
122.59082 |
121.290634 |
121.854683 |
6352149 |
| IBM |
2010-05-06 |
120.736137 |
122.304016 |
110.898659 |
118.47036 |
13774565 |
| IBM |
2010-05-07 |
117.93499 |
118.919693 |
114.722755 |
116.7304 |
11071701 |
| IBM |
2010-05-10 |
120.717018 |
121.099426 |
119.560226 |
120.717018 |
8853239 |
| IBM |
2010-05-11 |
119.703636 |
122.772469 |
119.646271 |
121.309753 |
6797849 |
| IBM |
2010-05-12 |
121.567879 |
127.007645 |
121.424477 |
126.845123 |
17391737 |
| IBM |
2010-05-13 |
125.172081 |
127.246651 |
125.095604 |
125.697899 |
10980699 |
| IBM |
2010-05-14 |
125.296364 |
125.879539 |
123.718925 |
125.420647 |
10376425 |
| IBM |
2010-05-17 |
124.933075 |
125.965584 |
123.040154 |
124.703636 |
9333876 |
| IBM |
2010-05-18 |
125.487572 |
126.185471 |
124.187378 |
124.235184 |
9759180 |
| IBM |
2010-05-19 |
123.680687 |
124.760994 |
122.198853 |
123.193115 |
9068088 |
| IBM |
2010-05-20 |
121.625237 |
122.332695 |
118.240921 |
118.355644 |
13782619 |
| IBM |
2010-05-21 |
116.787766 |
120.086044 |
116.061188 |
119.904396 |
13220917 |
| IBM |
2010-05-24 |
119.751434 |
120.478012 |
118.585083 |
118.977058 |
7184556 |
| IBM |
2010-05-25 |
116.128105 |
119.45507 |
116.128105 |
119.043976 |
9931561 |
| IBM |
2010-05-26 |
119.397705 |
120.401527 |
117.59082 |
117.810707 |
9501027 |
| IBM |
2010-05-27 |
119.550667 |
120.831741 |
119.282982 |
120.831741 |
8081291 |
| IBM |
2010-05-28 |
120.420647 |
120.726578 |
118.824089 |
119.751434 |
7763307 |
| IBM |
2010-06-01 |
119.206497 |
121.300194 |
118.738052 |
118.871895 |
7463628 |
| IBM |
2010-06-02 |
119.359467 |
121.892921 |
118.881454 |
121.806885 |
8059744 |
| IBM |
2010-06-03 |
122.131927 |
122.581261 |
120.898659 |
122.332695 |
6950984 |
| IBM |
2010-06-04 |
120.812622 |
121.510513 |
119.187378 |
119.770554 |
10113983 |
| IBM |
2010-06-07 |
120.047798 |
120.32505 |
118.671127 |
118.671127 |
7271164 |
| IBM |
2010-06-08 |
118.79541 |
118.986618 |
117.418739 |
118.27916 |
8785563 |
| IBM |
2010-06-09 |
119.340347 |
120.305923 |
118.145317 |
118.451241 |
8154093 |
| IBM |
2010-06-10 |
120.449333 |
122.581261 |
120.267685 |
122.06501 |
7823766 |
| IBM |
2010-06-11 |
121.156792 |
123.135757 |
120.879539 |
122.801147 |
6087929 |
| IBM |
2010-06-14 |
122.848946 |
124.254303 |
122.839386 |
122.848946 |
7063638 |
| IBM |
2010-06-15 |
123.26004 |
124.235184 |
122.724663 |
124.082214 |
6958515 |
| IBM |
2010-06-16 |
122.695984 |
124.933075 |
122.695984 |
124.617592 |
6695446 |
| IBM |
2010-06-17 |
124.349907 |
125.267685 |
124.149139 |
125.219887 |
5827266 |
| IBM |
2010-06-18 |
125.258125 |
125.478012 |
124.407265 |
124.426384 |
10022144 |
| IBM |
2010-06-21 |
125.640533 |
126.137665 |
124.493309 |
124.904396 |
7173259 |
| IBM |
2010-06-22 |
124.636711 |
125.688339 |
123.393883 |
123.61377 |
6307589 |
| IBM |
2010-06-23 |
123.565964 |
125.688339 |
123.413002 |
124.388145 |
7171167 |
| IBM |
2010-06-24 |
123.871895 |
124.024857 |
122.084129 |
122.552582 |
5821513 |
| IBM |
2010-06-25 |
122.695984 |
123.422562 |
121.52964 |
121.52964 |
10899738 |
| IBM |
2010-06-28 |
122.036331 |
123.776291 |
121.625237 |
123.307838 |
6626515 |
| IBM |
2010-06-29 |
121.749519 |
122.753349 |
118.661568 |
119.588913 |
9807505 |
| IBM |
2010-06-30 |
119.340347 |
119.713196 |
117.59082 |
118.049713 |
8386828 |
| IBM |
2010-07-01 |
118.116638 |
118.747612 |
116.261948 |
117.179733 |
10190237 |
| IBM |
2010-07-02 |
117.868073 |
117.868073 |
115.305923 |
116.500954 |
6751407 |
| IBM |
2010-07-06 |
118.145317 |
119.149139 |
116.797325 |
118.030594 |
6640740 |
| IBM |
2010-07-07 |
118.040154 |
121.52964 |
118.040154 |
121.414917 |
7416454 |
| IBM |
2010-07-08 |
121.768639 |
122.514343 |
121.166351 |
122.342255 |
5689508 |
| IBM |
2010-07-09 |
122.275337 |
122.562141 |
121.692162 |
122.332695 |
4077308 |
| IBM |
2010-07-12 |
121.768639 |
123.164436 |
121.567879 |
123.011475 |
4400417 |
| IBM |
2010-07-13 |
123.298279 |
125.219887 |
123.030594 |
124.741875 |
6995334 |
| IBM |
2010-07-14 |
123.632889 |
125.812622 |
123.4608 |
124.971321 |
6911131 |
| IBM |
2010-07-15 |
124.158699 |
125.162521 |
123.852776 |
124.971321 |
6471393 |
| IBM |
2010-07-16 |
124.244743 |
124.426384 |
122.227531 |
122.39962 |
7325033 |
| IBM |
2010-07-19 |
123.011475 |
124.646271 |
122.724663 |
124.082214 |
8774476 |
| IBM |
2010-07-20 |
117.562141 |
120.994263 |
117.523903 |
120.984703 |
17088920 |
| IBM |
2010-07-21 |
120.879539 |
120.936905 |
119.13958 |
119.760994 |
9011813 |
| IBM |
2010-07-22 |
120.764816 |
122.160614 |
120.506691 |
121.864243 |
7226814 |
| IBM |
2010-07-23 |
121.701721 |
123.135757 |
121.414917 |
122.734222 |
5311588 |
| IBM |
2010-07-26 |
122.543022 |
122.782028 |
121.548759 |
122.762909 |
5412945 |
| IBM |
2010-07-27 |
123.116638 |
123.489487 |
122.265778 |
122.973228 |
4862017 |
| IBM |
2010-07-28 |
123.011475 |
123.661568 |
122.25621 |
122.782028 |
4444245 |
| IBM |
2010-07-29 |
123.384323 |
123.80497 |
121.548759 |
122.39006 |
9407933 |
| IBM |
2010-07-30 |
121.826004 |
123.307838 |
121.453156 |
122.753349 |
6297966 |
| IBM |
2010-08-02 |
123.565964 |
125.430206 |
123.565964 |
125.00956 |
6733625 |
| IBM |
2010-08-03 |
124.311661 |
125.277245 |
123.642448 |
124.636711 |
5326023 |
| IBM |
2010-08-04 |
124.722755 |
125.717018 |
124.13958 |
125.497131 |
4777605 |
| IBM |
2010-08-05 |
124.980881 |
126.175911 |
124.789673 |
126.032501 |
4728548 |
| IBM |
2010-08-06 |
124.67495 |
124.741875 |
123.097511 |
124.416824 |
6418465 |
| IBM |
2010-08-09 |
125.038239 |
126.520073 |
124.66539 |
126.19503 |
6413758 |
| IBM |
2010-08-10 |
125.411087 |
126.663483 |
125.019119 |
126.042068 |
5723398 |
| IBM |
2010-08-11 |
124.942642 |
124.942642 |
123.766731 |
124.120461 |
6606641 |
| IBM |
2010-08-12 |
122.07457 |
123.116638 |
121.912048 |
122.657745 |
5368281 |
| IBM |
2010-08-13 |
122.332695 |
122.810707 |
121.7304 |
122.246651 |
4884192 |
| IBM |
2010-08-16 |
121.864243 |
122.59082 |
121.376671 |
122.151054 |
4193623 |
| IBM |
2010-08-17 |
123.164436 |
124.13958 |
122.275337 |
122.801147 |
4496022 |
| IBM |
2010-08-18 |
123.202675 |
124.47419 |
122.179733 |
123.699806 |
5107827 |
| IBM |
2010-08-19 |
123.011475 |
123.891014 |
122.39006 |
123.231361 |
5650910 |
| IBM |
2010-08-20 |
123.059273 |
123.307838 |
121.376671 |
121.892921 |
6533630 |
| IBM |
2010-08-23 |
121.959846 |
122.39962 |
120.879539 |
120.908218 |
4219982 |
| IBM |
2010-08-24 |
119.703636 |
120.478012 |
119.091782 |
119.407265 |
5879775 |
| IBM |
2010-08-25 |
119.091782 |
120.076485 |
118.546844 |
119.760994 |
5476124 |
| IBM |
2010-08-26 |
120.248566 |
120.248566 |
117.380501 |
117.380501 |
8102944 |
| IBM |
2010-08-27 |
118.384323 |
119.311661 |
117.036331 |
119.244743 |
6500053 |
| IBM |
2010-08-30 |
119.579353 |
119.760994 |
117.973228 |
117.973228 |
3769784 |
| IBM |
2010-08-31 |
117.887192 |
118.537285 |
116.902489 |
117.715103 |
5882913 |
| IBM |
2010-09-01 |
119.799232 |
120.755257 |
119.043976 |
120.239006 |
5881763 |
| IBM |
2010-09-02 |
120.487572 |
120.67878 |
119.168259 |
119.541107 |
5338052 |
| IBM |
2010-09-03 |
120.669212 |
121.988525 |
120.363289 |
121.969406 |
5379473 |
| IBM |
2010-09-07 |
121.405357 |
121.759079 |
120.34417 |
120.411087 |
4553552 |
| IBM |
2010-09-08 |
120.478012 |
120.956024 |
119.875717 |
120.53537 |
4683465 |
| IBM |
2010-09-09 |
121.673042 |
121.959846 |
120.602295 |
120.803062 |
3594788 |
| IBM |
2010-09-10 |
121.405357 |
122.648186 |
120.707458 |
122.361374 |
4621960 |
| IBM |
2010-09-13 |
122.973228 |
124.282982 |
122.868073 |
123.910133 |
5513780 |
| IBM |
2010-09-14 |
122.782028 |
124.206497 |
122.782028 |
123.183556 |
5073623 |
| IBM |
2010-09-15 |
122.992355 |
124.244743 |
122.887192 |
123.738052 |
4981575 |
| IBM |
2010-09-16 |
123.518166 |
124.235184 |
123.135757 |
123.967499 |
4900510 |
| IBM |
2010-09-17 |
124.206497 |
124.856598 |
123.996178 |
124.46463 |
10875680 |
| IBM |
2010-09-20 |
124.512428 |
126.281075 |
124.388145 |
125.994263 |
7474193 |
| IBM |
2010-09-21 |
125.669212 |
126.959846 |
125.028679 |
126.175911 |
5510223 |
| IBM |
2010-09-22 |
125.822182 |
126.749519 |
125.621414 |
126.73996 |
5148830 |
| IBM |
2010-09-23 |
125.640533 |
126.940727 |
125.449333 |
125.879539 |
4078145 |
| IBM |
2010-09-24 |
126.596558 |
128.250473 |
126.520073 |
128.212234 |
7450030 |
| IBM |
2010-09-27 |
127.638626 |
129.063095 |
127.638626 |
128.728485 |
6438548 |
| IBM |
2010-09-28 |
128.747604 |
129.196945 |
127.829826 |
128.957932 |
7825440 |
| IBM |
2010-09-29 |
128.489487 |
129.827911 |
128.432129 |
129.521988 |
5388155 |
| IBM |
2010-09-30 |
129.541107 |
130.124283 |
127.791588 |
128.240921 |
6721387 |
| IBM |
2010-10-01 |
129.550674 |
130.286804 |
129.149139 |
129.674957 |
5879775 |
| IBM |
2010-10-04 |
129.28299 |
129.942642 |
128.479919 |
129.302109 |
4246655 |
| IBM |
2010-10-05 |
130.191208 |
131.835571 |
130.13385 |
131.606125 |
6487815 |
| IBM |
2010-10-06 |
130.860428 |
131.892929 |
130.812622 |
131.778198 |
5003018 |
| IBM |
2010-10-07 |
131.854691 |
132.772461 |
131.472275 |
132.619507 |
6737077 |
| IBM |
2010-10-08 |
132.313583 |
132.973236 |
131.988525 |
132.74379 |
4749677 |
| IBM |
2010-10-11 |
132.686417 |
133.785858 |
132.543015 |
133.518158 |
4188498 |
| IBM |
2010-10-12 |
132.313583 |
133.833649 |
132.189301 |
133.699814 |
5896616 |
| IBM |
2010-10-13 |
133.757172 |
135.258133 |
133.632889 |
134.196945 |
9188378 |
| IBM |
2010-10-14 |
134.177826 |
135.277252 |
133.546844 |
135.277252 |
5913143 |
| IBM |
2010-10-15 |
135.850861 |
135.850861 |
134.359467 |
134.856598 |
7552538 |
| IBM |
2010-10-18 |
134.703629 |
136.73996 |
134.646271 |
136.548752 |
10797544 |
| IBM |
2010-10-19 |
131.261948 |
133.212234 |
130.688339 |
131.959854 |
14810419 |
| IBM |
2010-10-20 |
132.198853 |
133.718933 |
132.05545 |
132.954117 |
7264993 |
| IBM |
2010-10-21 |
133.661575 |
134.311661 |
132.313583 |
133.680695 |
6507375 |
| IBM |
2010-10-22 |
133.986618 |
134.560226 |
133.326965 |
133.527725 |
4294144 |
| IBM |
2010-10-25 |
134.244736 |
135.181641 |
133.661575 |
133.690247 |
5094020 |
| IBM |
2010-10-26 |
133.164429 |
135.755264 |
132.437866 |
134.483749 |
7664147 |
| IBM |
2010-10-27 |
133.384323 |
135.344162 |
132.887192 |
135.210327 |
6762704 |
| IBM |
2010-10-28 |
135.602295 |
135.707458 |
134.244736 |
134.703629 |
5733754 |
| IBM |
2010-10-29 |
134.703629 |
137.667297 |
134.560226 |
137.284897 |
8827508 |
| IBM |
2010-11-01 |
137.323135 |
137.915863 |
136.061188 |
137.017212 |
5935632 |
| IBM |
2010-11-02 |
137.523895 |
138.346085 |
137.39006 |
137.514343 |
4839214 |
| IBM |
2010-11-03 |
137.896744 |
138.107071 |
136.357559 |
137.829834 |
5420477 |
| IBM |
2010-11-04 |
138.451248 |
140.382416 |
138.346085 |
140.33461 |
6927135 |
| IBM |
2010-11-05 |
139.521988 |
140.468445 |
139.263855 |
140.458893 |
5225607 |
| IBM |
2010-11-08 |
138.957932 |
140.13385 |
138.862335 |
140.019119 |
4664846 |
| IBM |
2010-11-09 |
140.248566 |
141.042068 |
139.225616 |
139.713196 |
5962828 |
| IBM |
2010-11-10 |
139.66539 |
140.33461 |
139.225616 |
140.105164 |
5409912 |
| IBM |
2010-11-11 |
138.336517 |
139.101334 |
137.045883 |
139.034424 |
4970801 |
| IBM |
2010-11-12 |
138.231354 |
139.359467 |
137.237091 |
137.418732 |
4949149 |
| IBM |
2010-11-15 |
137.562134 |
138.384323 |
136.969406 |
137.323135 |
4003774 |
| IBM |
2010-11-16 |
136.644363 |
137.07457 |
134.971313 |
135.984711 |
6633837 |
| IBM |
2010-11-17 |
136.223709 |
136.223709 |
135.172089 |
135.707458 |
5006051 |
| IBM |
2010-11-18 |
136.749527 |
138.61377 |
136.472275 |
138.011475 |
4431065 |
| IBM |
2010-11-19 |
138.030594 |
138.957932 |
137.657745 |
138.671127 |
5246631 |
| IBM |
2010-11-22 |
137.667297 |
139.034424 |
137.246658 |
138.99617 |
3902312 |
| IBM |
2010-11-23 |
137.896744 |
138.173996 |
136.07074 |
136.883362 |
4780534 |
| IBM |
2010-11-24 |
137.619507 |
140.0 |
137.495224 |
139.397705 |
5098309 |
| IBM |
2010-11-26 |
138.910141 |
138.910141 |
137.25621 |
137.571701 |
2177040 |
| IBM |
2010-11-29 |
137.217972 |
137.351822 |
135.277252 |
136.606125 |
5272154 |
| IBM |
2010-11-30 |
135.984711 |
136.481842 |
135.066925 |
135.238998 |
8027841 |
| IBM |
2010-12-01 |
137.294449 |
138.747604 |
137.198853 |
138.05928 |
7136649 |
| IBM |
2010-12-02 |
137.982788 |
139.435944 |
137.954117 |
138.79541 |
5621204 |
| IBM |
2010-12-03 |
137.906311 |
139.273422 |
137.906311 |
138.986618 |
3881288 |
| IBM |
2010-12-06 |
138.183563 |
139.455063 |
138.164429 |
138.61377 |
3474603 |
| IBM |
2010-12-07 |
139.598465 |
139.86615 |
137.543015 |
137.686417 |
5050716 |
| IBM |
2010-12-08 |
138.001907 |
139.244736 |
137.514343 |
138.604202 |
5189624 |
| IBM |
2010-12-09 |
139.521988 |
139.521988 |
137.20842 |
137.954117 |
4607944 |
| IBM |
2010-12-10 |
138.508606 |
138.575531 |
137.40918 |
138.451248 |
3664975 |
| IBM |
2010-12-13 |
138.757172 |
139.005737 |
137.868073 |
137.934998 |
4959086 |
| IBM |
2010-12-14 |
137.915863 |
139.588913 |
137.915863 |
139.407272 |
5021637 |
| IBM |
2010-12-15 |
138.747604 |
139.311661 |
137.963669 |
138.355637 |
4651980 |
| IBM |
2010-12-16 |
138.470367 |
138.92926 |
137.810699 |
138.193115 |
4370816 |
| IBM |
2010-12-17 |
138.326965 |
139.101334 |
138.049713 |
138.623322 |
10488242 |
| IBM |
2010-12-20 |
138.99617 |
139.139572 |
138.040146 |
138.154877 |
4178770 |
| IBM |
2010-12-21 |
138.61377 |
139.569794 |
137.982788 |
139.33078 |
3950847 |
| IBM |
2010-12-22 |
139.254303 |
139.961761 |
139.177826 |
139.531555 |
3544685 |
| IBM |
2010-12-23 |
139.474182 |
139.894836 |
138.938812 |
139.474182 |
2536027 |
| IBM |
2010-12-27 |
138.738052 |
139.292542 |
138.623322 |
138.94838 |
2421176 |
| IBM |
2010-12-28 |
138.919693 |
139.722748 |
138.680695 |
139.302109 |
2823782 |
| IBM |
2010-12-29 |
139.579346 |
141.013382 |
139.302109 |
140.076477 |
3829511 |
| IBM |
2010-12-30 |
139.923523 |
140.640533 |
139.818359 |
140.219879 |
3178899 |
| IBM |
2010-12-31 |
140.277252 |
140.602295 |
139.541107 |
140.305923 |
3106411 |
| IBM |
2011-01-03 |
140.736145 |
141.682602 |
140.66922 |
140.994263 |
4815575 |
| IBM |
2011-01-04 |
141.07074 |
141.701721 |
140.191208 |
141.147232 |
5292865 |
| IBM |
2011-01-05 |
140.860428 |
140.994263 |
140.277252 |
140.583176 |
4871640 |
| IBM |
2011-01-06 |
140.659653 |
142.246658 |
140.363297 |
142.122375 |
5260543 |
| IBM |
2011-01-07 |
142.246658 |
142.313583 |
140.478012 |
141.424469 |
4325942 |
| IBM |
2011-01-10 |
141.089859 |
141.548752 |
140.755264 |
141.147232 |
3800536 |
| IBM |
2011-01-11 |
141.682602 |
141.826004 |
140.296371 |
140.803055 |
4355126 |
| IBM |
2011-01-12 |
141.481842 |
142.72467 |
141.175903 |
142.543015 |
4279709 |
| IBM |
2011-01-13 |
142.676865 |
142.72467 |
141.730408 |
142.27533 |
3604307 |
| IBM |
2011-01-14 |
142.342255 |
143.403442 |
141.94072 |
143.403442 |
4753233 |
| IBM |
2011-01-18 |
143.231354 |
144.79924 |
142.810699 |
144.024857 |
9599037 |
| IBM |
2011-01-19 |
146.520081 |
149.263855 |
146.108994 |
148.843216 |
12699486 |
| IBM |
2011-01-20 |
147.734222 |
149.101334 |
147.657745 |
148.94838 |
7782135 |
| IBM |
2011-01-21 |
149.521988 |
149.885284 |
148.145309 |
148.661575 |
7331414 |
| IBM |
2011-01-24 |
148.585083 |
152.762909 |
148.499039 |
152.60994 |
7620215 |
| IBM |
2011-01-25 |
152.20842 |
157.122375 |
152.007645 |
154.340347 |
8640797 |
| IBM |
2011-01-26 |
154.560226 |
154.780121 |
153.365204 |
153.957932 |
5599343 |
| IBM |
2011-01-27 |
154.33078 |
155.047806 |
153.785858 |
153.986618 |
5102702 |
| IBM |
2011-01-28 |
153.967499 |
154.79924 |
151.692154 |
152.20842 |
7034978 |
| IBM |
2011-01-31 |
152.179733 |
154.875717 |
151.701721 |
154.875717 |
7528271 |
| IBM |
2011-02-01 |
154.980881 |
156.730408 |
154.875717 |
156.367111 |
6099540 |
| IBM |
2011-02-02 |
156.214142 |
156.40535 |
155.458893 |
156.118546 |
4083584 |
| IBM |
2011-02-03 |
155.984711 |
156.978973 |
155.650101 |
156.338425 |
4898836 |
| IBM |
2011-02-04 |
156.290634 |
156.9216 |
156.042068 |
156.787766 |
3927939 |
| IBM |
2011-02-07 |
156.864243 |
157.734222 |
156.806885 |
157.571701 |
5154793 |
| IBM |
2011-02-08 |
157.571701 |
158.938812 |
157.093689 |
158.747604 |
5870780 |
| IBM |
2011-02-09 |
158.336517 |
158.671127 |
156.883362 |
157.40918 |
4846746 |
| IBM |
2011-02-10 |
156.692154 |
157.74379 |
156.00383 |
156.87381 |
6001739 |
| IBM |
2011-02-11 |
156.768646 |
157.753342 |
156.128113 |
156.644363 |
5423719 |
| IBM |
2011-02-14 |
156.959854 |
157.151047 |
155.688339 |
156.042068 |
4319771 |
| IBM |
2011-02-15 |
155.726578 |
156.376678 |
155.372849 |
155.678772 |
3942060 |
| IBM |
2011-02-16 |
156.147232 |
156.40535 |
155.592728 |
156.214142 |
3363936 |
| IBM |
2011-02-17 |
156.118546 |
157.428299 |
155.688339 |
157.017212 |
3379103 |
| IBM |
2011-02-18 |
157.227539 |
157.59082 |
156.883362 |
157.59082 |
4440270 |
| IBM |
2011-02-22 |
156.376678 |
157.036331 |
154.66539 |
154.827911 |
5448928 |
| IBM |
2011-02-23 |
154.694077 |
155.525818 |
153.097519 |
153.135757 |
6274013 |
| IBM |
2011-02-24 |
152.60994 |
154.177826 |
152.036331 |
153.699814 |
5970045 |
| IBM |
2011-02-25 |
153.977051 |
155.20076 |
153.785858 |
155.143402 |
4726246 |
| IBM |
2011-02-28 |
155.219879 |
155.822174 |
154.149139 |
154.761002 |
4992558 |
| IBM |
2011-03-01 |
155.975143 |
155.975143 |
152.848953 |
152.934998 |
4584409 |
| IBM |
2011-03-02 |
152.418732 |
154.024857 |
152.399612 |
153.116638 |
3569998 |
| IBM |
2011-03-03 |
154.321228 |
156.787766 |
154.177826 |
156.290634 |
4244459 |
| IBM |
2011-03-04 |
156.214142 |
157.084137 |
153.585083 |
154.713196 |
5136592 |
| IBM |
2011-03-07 |
154.493301 |
155.812622 |
151.864243 |
152.896744 |
5556352 |
| IBM |
2011-03-08 |
152.676865 |
156.242828 |
152.20842 |
155.143402 |
5632501 |
| IBM |
2011-03-09 |
156.281067 |
160.344162 |
156.099426 |
158.565964 |
9504584 |
| IBM |
2011-03-10 |
157.399612 |
157.428299 |
154.28299 |
154.894836 |
7365304 |
| IBM |
2011-03-11 |
155.258133 |
156.061188 |
153.766724 |
155.286804 |
4467466 |
| IBM |
2011-03-14 |
154.072662 |
154.856598 |
153.049713 |
154.292542 |
4498323 |
| IBM |
2011-03-15 |
150.430206 |
152.619507 |
149.980881 |
152.026764 |
6773687 |
| IBM |
2011-03-16 |
149.636703 |
150.076477 |
145.038239 |
146.271515 |
12756284 |
| IBM |
2011-03-17 |
147.227539 |
147.705551 |
145.984711 |
147.399612 |
7715714 |
| IBM |
2011-03-18 |
149.617584 |
150.047806 |
147.533463 |
149.034424 |
11976700 |
| IBM |
2011-03-21 |
150.707458 |
152.60994 |
150.162521 |
150.745697 |
6050064 |
| IBM |
2011-03-22 |
151.587006 |
151.634796 |
150.592728 |
151.05162 |
4509724 |
| IBM |
2011-03-23 |
151.05162 |
153.040146 |
150.602295 |
152.514343 |
5002495 |
| IBM |
2011-03-24 |
153.183563 |
153.642441 |
151.854691 |
153.001907 |
5382507 |
| IBM |
2011-03-25 |
153.900574 |
155.583176 |
153.690247 |
155.047806 |
5594113 |
| IBM |
2011-03-28 |
154.435944 |
155.430206 |
154.034424 |
154.273422 |
4155549 |
| IBM |
2011-03-29 |
154.244736 |
155.917786 |
154.063095 |
155.71701 |
3615708 |
| IBM |
2011-03-30 |
156.357559 |
156.778198 |
155.850861 |
156.40535 |
3550229 |
| IBM |
2011-03-31 |
156.214142 |
156.845123 |
155.898666 |
155.898666 |
4038397 |
| IBM |
2011-04-01 |
156.500961 |
157.189301 |
155.86998 |
157.045883 |
4583467 |
| IBM |
2011-04-04 |
157.189301 |
157.485657 |
156.38623 |
157.026764 |
3373455 |
| IBM |
2011-04-05 |
156.606125 |
157.456985 |
156.424469 |
156.778198 |
3778152 |
| IBM |
2011-04-06 |
157.112808 |
157.504776 |
156.606125 |
156.826004 |
3948441 |
| IBM |
2011-04-07 |
156.883362 |
157.313583 |
156.099426 |
157.151047 |
3835368 |
| IBM |
2011-04-08 |
157.122375 |
157.151047 |
155.984711 |
156.835571 |
3477009 |
| IBM |
2011-04-11 |
156.252396 |
156.787766 |
155.936905 |
156.73996 |
4329394 |
| IBM |
2011-04-12 |
156.175903 |
156.567871 |
155.162521 |
156.07074 |
4038188 |
| IBM |
2011-04-13 |
156.759079 |
157.676865 |
156.462708 |
156.73996 |
4374267 |
| IBM |
2011-04-14 |
156.634796 |
158.087952 |
155.984711 |
157.715103 |
4915259 |
| IBM |
2011-04-15 |
157.74379 |
159.024857 |
157.619507 |
158.900574 |
5530620 |
| IBM |
2011-04-18 |
157.399612 |
158.852768 |
155.697891 |
158.642441 |
6444092 |
| IBM |
2011-04-19 |
158.422562 |
159.063095 |
157.20842 |
158.12619 |
6848267 |
| IBM |
2011-04-20 |
155.927338 |
158.59465 |
155.057358 |
157.504776 |
11392823 |
| IBM |
2011-04-21 |
158.346085 |
161.042068 |
157.60994 |
160.879547 |
6441686 |
| IBM |
2011-04-25 |
160.277252 |
161.347992 |
159.875717 |
160.296371 |
3748655 |
| IBM |
2011-04-26 |
160.602295 |
161.759079 |
160.038239 |
161.080307 |
7635800 |
| IBM |
2011-04-27 |
161.195023 |
163.087952 |
161.05162 |
162.877625 |
5543486 |
| IBM |
2011-04-28 |
162.514343 |
163.843216 |
162.237091 |
163.269592 |
5321734 |
| IBM |
2011-04-29 |
163.575531 |
165.391968 |
162.982788 |
163.0784 |
5844734 |
| IBM |
2011-05-02 |
164.541107 |
165.908218 |
163.94838 |
164.579346 |
5644425 |
| IBM |
2011-05-03 |
164.435944 |
165.850861 |
163.699814 |
165.267685 |
5238054 |
| IBM |
2011-05-04 |
164.780121 |
165.028687 |
162.131927 |
163.116638 |
7207254 |
| IBM |
2011-05-05 |
162.973236 |
163.355637 |
160.13385 |
161.05162 |
7669272 |
| IBM |
2011-05-06 |
161.596558 |
162.667297 |
160.841293 |
161.462708 |
5062012 |
| IBM |
2011-05-09 |
160.984711 |
162.380493 |
160.908218 |
161.663483 |
3760161 |
| IBM |
2011-05-10 |
161.806885 |
163.384323 |
161.778198 |
162.887192 |
5161801 |
| IBM |
2011-05-11 |
162.810699 |
163.021027 |
160.439774 |
162.045883 |
4877707 |
| IBM |
2011-05-12 |
162.189301 |
165.172089 |
161.233276 |
164.66539 |
5374871 |
| IBM |
2011-05-13 |
164.149139 |
164.579346 |
161.988525 |
162.447418 |
5405100 |
| IBM |
2011-05-16 |
162.342255 |
163.135757 |
160.908218 |
161.434036 |
4876661 |
| IBM |
2011-05-17 |
160.468445 |
163.871887 |
159.206497 |
163.001907 |
9176767 |
| IBM |
2011-05-18 |
162.619507 |
163.661575 |
162.007645 |
162.94455 |
4345398 |
| IBM |
2011-05-19 |
163.346085 |
163.862335 |
161.87381 |
163.087952 |
3701062 |
| IBM |
2011-05-20 |
162.906311 |
163.623322 |
161.931168 |
162.676865 |
5093915 |
| IBM |
2011-05-23 |
161.166351 |
161.271515 |
159.722748 |
160.860428 |
5380624 |
| IBM |
2011-05-24 |
161.089859 |
161.252396 |
160.143402 |
160.602295 |
4857206 |
| IBM |
2011-05-25 |
160.258133 |
160.994263 |
160.143402 |
160.372849 |
4060677 |
| IBM |
2011-05-26 |
160.095596 |
160.13385 |
158.604202 |
159.827911 |
6036780 |
| IBM |
2011-05-27 |
160.525818 |
161.061188 |
159.655838 |
160.13385 |
3428370 |
| IBM |
2011-05-31 |
161.032501 |
162.418732 |
160.439774 |
161.500961 |
9543076 |
| IBM |
2011-06-01 |
161.472275 |
162.122375 |
159.177826 |
159.235184 |
5370792 |
| IBM |
2011-06-02 |
159.120453 |
159.751434 |
158.422562 |
158.785858 |
4031389 |
| IBM |
2011-06-03 |
157.07457 |
158.59465 |
156.912048 |
157.79158 |
5471103 |
| IBM |
2011-06-06 |
157.514343 |
158.298279 |
157.045883 |
157.504776 |
3786206 |
| IBM |
2011-06-07 |
157.848953 |
157.973236 |
156.414917 |
156.491394 |
4379602 |
| IBM |
2011-06-08 |
156.089859 |
157.600388 |
156.080307 |
157.112808 |
4027937 |
| IBM |
2011-06-09 |
157.753342 |
158.661575 |
157.514343 |
157.59082 |
4497591 |
| IBM |
2011-06-10 |
157.332703 |
157.59082 |
155.707458 |
156.00383 |
4898732 |
| IBM |
2011-06-13 |
157.20842 |
157.227539 |
155.573608 |
155.994263 |
5333763 |
| IBM |
2011-06-14 |
156.663483 |
157.332703 |
156.453156 |
156.902481 |
7374300 |
| IBM |
2011-06-15 |
155.592728 |
156.223709 |
154.416824 |
155.191208 |
5465978 |
| IBM |
2011-06-16 |
154.933075 |
156.434036 |
154.66539 |
155.516251 |
5084711 |
| IBM |
2011-06-17 |
157.017212 |
157.839386 |
156.38623 |
157.20842 |
7478586 |
| IBM |
2011-06-20 |
156.500961 |
158.326965 |
156.395798 |
157.762909 |
4138081 |
| IBM |
2011-06-21 |
157.934998 |
159.416824 |
156.787766 |
158.910141 |
5635116 |
| IBM |
2011-06-22 |
158.307846 |
159.474182 |
157.839386 |
158.393875 |
4142683 |
| IBM |
2011-06-23 |
156.845123 |
159.397705 |
156.596558 |
158.814529 |
5513989 |
| IBM |
2011-06-24 |
158.556412 |
158.642441 |
157.332703 |
157.810699 |
4605120 |
| IBM |
2011-06-27 |
158.451248 |
160.841293 |
157.94455 |
160.248566 |
4651248 |
| IBM |
2011-06-28 |
160.927338 |
163.193115 |
160.621414 |
162.533463 |
5073100 |
| IBM |
2011-06-29 |
163.107071 |
163.346085 |
162.351822 |
163.040146 |
3992687 |
| IBM |
2011-06-30 |
163.585083 |
164.86615 |
163.240921 |
164.005737 |
5340039 |
| IBM |
2011-07-01 |
164.063095 |
166.969406 |
163.94838 |
166.864243 |
5420058 |
| IBM |
2011-07-05 |
165.889099 |
167.715103 |
165.889099 |
167.715103 |
4797479 |
| IBM |
2011-07-06 |
167.485657 |
169.952194 |
167.39006 |
169.894836 |
6156651 |
| IBM |
2011-07-07 |
169.005737 |
169.474182 |
168.374756 |
168.718933 |
6177258 |
| IBM |
2011-07-08 |
167.772461 |
168.728485 |
167.313583 |
168.728485 |
4602295 |
| IBM |
2011-07-11 |
167.20842 |
168.403442 |
166.931168 |
167.294449 |
4985759 |
| IBM |
2011-07-12 |
167.237091 |
167.657745 |
166.242828 |
166.395798 |
5268493 |
| IBM |
2011-07-13 |
167.20842 |
168.565964 |
166.347992 |
166.653915 |
4262241 |
| IBM |
2011-07-14 |
166.730408 |
168.355637 |
166.195023 |
166.567871 |
4825303 |
| IBM |
2011-07-15 |
167.380493 |
168.202682 |
166.414917 |
167.820267 |
5593067 |
| IBM |
2011-07-18 |
167.045883 |
168.699814 |
165.946457 |
167.571701 |
9288166 |
| IBM |
2011-07-19 |
170.879547 |
177.065002 |
170.793503 |
177.065002 |
13854898 |
| IBM |
2011-07-20 |
175.755264 |
176.309753 |
174.952194 |
175.573608 |
6172551 |
| IBM |
2011-07-21 |
175.516251 |
177.342255 |
174.856598 |
176.768646 |
5186486 |
| IBM |
2011-07-22 |
176.520081 |
177.466537 |
176.156784 |
177.036331 |
4723841 |
| IBM |
2011-07-25 |
175.803055 |
176.826004 |
175.219879 |
175.621414 |
5216402 |
| IBM |
2011-07-26 |
174.894836 |
175.956024 |
174.617584 |
174.885284 |
4556585 |
| IBM |
2011-07-27 |
174.005737 |
174.86615 |
172.973236 |
173.374756 |
6073913 |
| IBM |
2011-07-28 |
173.097519 |
175.210327 |
172.92543 |
173.804977 |
4684825 |
| IBM |
2011-07-29 |
172.332703 |
175.363297 |
171.826004 |
173.852768 |
6972218 |
| IBM |
2011-08-01 |
174.569794 |
175.611862 |
170.650101 |
172.801147 |
6111464 |
| IBM |
2011-08-02 |
172.036331 |
174.273422 |
170.038239 |
170.219879 |
6035838 |
| IBM |
2011-08-03 |
169.856598 |
171.347992 |
167.695984 |
170.965576 |
7031212 |
| IBM |
2011-08-04 |
168.738052 |
170.095596 |
163.652008 |
163.938812 |
11529326 |
| IBM |
2011-08-05 |
164.531555 |
166.558319 |
159.196945 |
165.372849 |
12417903 |
| IBM |
2011-08-08 |
161.40535 |
165.019119 |
158.699814 |
158.910141 |
16531925 |
| IBM |
2011-08-09 |
160.095596 |
163.527725 |
154.875717 |
163.107071 |
13093410 |
| IBM |
2011-08-10 |
160.783936 |
161.787766 |
154.732315 |
155.391968 |
14637306 |
| IBM |
2011-08-11 |
156.883362 |
161.347992 |
155.774384 |
159.397705 |
9597678 |
| IBM |
2011-08-12 |
161.089859 |
161.931168 |
158.537292 |
160.803055 |
5425602 |
| IBM |
2011-08-15 |
163.785858 |
166.347992 |
162.896744 |
165.382416 |
7997088 |
| IBM |
2011-08-16 |
164.617584 |
164.617584 |
161.567871 |
163.709366 |
5842328 |
| IBM |
2011-08-17 |
164.024857 |
165.382416 |
162.418732 |
163.938812 |
5365666 |
| IBM |
2011-08-18 |
159.005737 |
159.139572 |
153.116638 |
156.625244 |
15776400 |
| IBM |
2011-08-19 |
155.038239 |
156.730408 |
150.219879 |
150.611862 |
14715756 |
| IBM |
2011-08-22 |
154.254303 |
154.569794 |
150.688339 |
151.988525 |
7582559 |
| IBM |
2011-08-23 |
153.585083 |
157.351822 |
152.514343 |
157.093689 |
7241772 |
| IBM |
2011-08-24 |
156.912048 |
159.493301 |
156.166351 |
159.426392 |
6722642 |
| IBM |
2011-08-25 |
160.152969 |
161.118546 |
157.600388 |
158.298279 |
7062174 |
| IBM |
2011-08-26 |
157.600388 |
161.883362 |
156.099426 |
161.701721 |
6734357 |
| IBM |
2011-08-29 |
163.0784 |
165.124283 |
162.868073 |
165.028687 |
5536896 |
| IBM |
2011-08-30 |
164.493301 |
165.879547 |
163.365204 |
164.923523 |
4683674 |
| IBM |
2011-08-31 |
165.66922 |
166.080307 |
163.202682 |
164.349899 |
6353613 |
| IBM |
2011-09-01 |
165.114716 |
166.042068 |
162.638626 |
162.839386 |
5715239 |
| IBM |
2011-09-02 |
160.315491 |
161.500961 |
158.699814 |
159.636703 |
5208139 |
| IBM |
2011-09-06 |
155.889099 |
158.269592 |
155.066925 |
157.848953 |
6026215 |
| IBM |
2011-09-07 |
159.923523 |
160.516251 |
158.852768 |
159.952194 |
7109244 |
| IBM |
2011-09-08 |
159.655838 |
162.122375 |
157.839386 |
157.982788 |
6304451 |
| IBM |
2011-09-09 |
157.332703 |
157.92543 |
153.738052 |
154.273422 |
7054119 |
| IBM |
2011-09-12 |
153.001907 |
155.296371 |
151.778198 |
155.277252 |
5488571 |
| IBM |
2011-09-13 |
156.443588 |
156.711288 |
154.435944 |
156.242828 |
4941095 |
| IBM |
2011-09-14 |
156.797318 |
162.198853 |
154.86615 |
159.885284 |
7301812 |
| IBM |
2011-09-15 |
161.223709 |
162.676865 |
159.875717 |
162.60994 |
5715762 |
| IBM |
2011-09-16 |
163.79541 |
165.382416 |
162.27533 |
165.382416 |
11556313 |
| IBM |
2011-09-19 |
162.045883 |
166.223709 |
161.978973 |
165.516251 |
4974358 |
| IBM |
2011-09-20 |
165.936905 |
169.627151 |
165.105164 |
167.036331 |
6495242 |
| IBM |
2011-09-21 |
167.304016 |
169.856598 |
165.028687 |
165.411087 |
7367083 |
| IBM |
2011-09-22 |
160.927338 |
162.495224 |
159.177826 |
161.20459 |
8572598 |
| IBM |
2011-09-23 |
159.646271 |
162.084137 |
158.470367 |
161.892929 |
5843584 |
| IBM |
2011-09-26 |
163.441681 |
167.017212 |
162.39006 |
166.835571 |
7056002 |
| IBM |
2011-09-27 |
169.043976 |
171.72084 |
168.671127 |
169.894836 |
7990185 |
| IBM |
2011-09-28 |
170.143402 |
172.801147 |
169.292542 |
169.741867 |
8087881 |
| IBM |
2011-09-29 |
171.787766 |
172.954117 |
167.810699 |
171.290634 |
7263738 |
| IBM |
2011-09-30 |
168.269592 |
170.430206 |
167.065002 |
167.179733 |
8166540 |
| IBM |
2011-10-03 |
166.692154 |
170.095596 |
165.430206 |
165.66922 |
9458560 |
| IBM |
2011-10-04 |
163.99617 |
167.370941 |
161.453156 |
167.05545 |
9623200 |
| IBM |
2011-10-05 |
166.892929 |
169.502869 |
165.086044 |
169.072662 |
6120878 |
| IBM |
2011-10-06 |
169.034424 |
173.986618 |
167.934998 |
173.699814 |
7511221 |
| IBM |
2011-10-07 |
174.302109 |
175.640533 |
173.652008 |
174.369019 |
7157360 |
| IBM |
2011-10-10 |
174.952194 |
178.422562 |
174.856598 |
178.412994 |
6050901 |
| IBM |
2011-10-11 |
176.472275 |
177.820267 |
176.013382 |
176.864243 |
5575703 |
| IBM |
2011-10-12 |
177.896744 |
179.732315 |
177.485657 |
177.934998 |
5583757 |
| IBM |
2011-10-13 |
176.835571 |
179.254303 |
176.38623 |
178.604202 |
4601563 |
| IBM |
2011-10-14 |
179.913956 |
182.151047 |
179.474182 |
182.151047 |
5615137 |
| IBM |
2011-10-17 |
181.367111 |
181.797318 |
177.72467 |
178.384323 |
9194654 |
| IBM |
2011-10-18 |
170.172089 |
171.491394 |
168.499039 |
171.032501 |
16452952 |
| IBM |
2011-10-19 |
171.778198 |
171.902481 |
169.225616 |
169.588913 |
7016882 |
| IBM |
2011-10-20 |
170.296371 |
171.357559 |
168.422562 |
169.455063 |
7859435 |
| IBM |
2011-10-21 |
171.233276 |
173.680695 |
170.889099 |
173.642441 |
8424693 |
| IBM |
2011-10-24 |
173.527725 |
175.325043 |
172.676865 |
174.235184 |
6161568 |
| IBM |
2011-10-25 |
173.671127 |
174.923523 |
172.093689 |
172.428299 |
5620263 |
| IBM |
2011-10-26 |
173.747604 |
174.263855 |
171.156784 |
173.967499 |
5635534 |
| IBM |
2011-10-27 |
176.854691 |
178.776291 |
175.124283 |
177.705551 |
7382459 |
| IBM |
2011-10-28 |
177.40918 |
179.79924 |
177.131927 |
179.206497 |
5240251 |
| IBM |
2011-10-31 |
177.428299 |
178.690247 |
176.510513 |
176.510513 |
4926660 |
| IBM |
2011-11-01 |
173.565964 |
175.20076 |
172.79158 |
173.374756 |
6151735 |
| IBM |
2011-11-02 |
175.908218 |
177.103256 |
174.980881 |
175.831741 |
4326884 |
| IBM |
2011-11-03 |
176.988525 |
179.521988 |
175.927338 |
179.063095 |
5181361 |
| IBM |
2011-11-04 |
178.0784 |
178.910141 |
176.615677 |
178.183563 |
3386530 |
| IBM |
2011-11-07 |
178.030594 |
179.474182 |
176.625244 |
179.082214 |
3693217 |
| IBM |
2011-11-08 |
179.235184 |
179.617584 |
177.351822 |
179.015289 |
4529808 |
| IBM |
2011-11-09 |
176.099426 |
177.093689 |
173.193115 |
174.225616 |
5747561 |
| IBM |
2011-11-10 |
175.506699 |
176.644363 |
173.871887 |
175.286804 |
4060154 |
| IBM |
2011-11-11 |
177.122375 |
179.569794 |
176.998093 |
179.139572 |
3833904 |
| IBM |
2011-11-14 |
180.850861 |
181.491394 |
178.632889 |
179.110901 |
6316376 |
| IBM |
2011-11-15 |
179.244736 |
181.615677 |
177.476105 |
180.449326 |
4796224 |
| IBM |
2011-11-16 |
179.560226 |
181.548752 |
178.107071 |
178.412994 |
4829173 |
| IBM |
2011-11-17 |
178.59465 |
180.525818 |
175.325043 |
177.562134 |
6109163 |
| IBM |
2011-11-18 |
178.499039 |
178.747604 |
176.5392 |
177.093689 |
4645181 |
| IBM |
2011-11-21 |
175.305923 |
175.86998 |
172.084137 |
173.499039 |
5381775 |
| IBM |
2011-11-22 |
174.206497 |
174.933075 |
172.361374 |
173.336517 |
4370816 |
| IBM |
2011-11-23 |
172.72467 |
173.508606 |
169.713196 |
170.124283 |
5021741 |
| IBM |
2011-11-25 |
170.181641 |
171.663483 |
169.273422 |
169.273422 |
2335509 |
| IBM |
2011-11-28 |
174.674957 |
174.885284 |
172.72467 |
174.196945 |
4732313 |
| IBM |
2011-11-29 |
174.015289 |
175.248566 |
172.887192 |
172.982788 |
3830034 |
| IBM |
2011-11-30 |
176.453156 |
180.066925 |
176.108994 |
179.732315 |
8197293 |
| IBM |
2011-12-01 |
178.785858 |
181.634796 |
178.556412 |
181.118546 |
5082305 |
| IBM |
2011-12-02 |
181.567871 |
182.915863 |
181.118546 |
181.319305 |
5190461 |
| IBM |
2011-12-05 |
182.772461 |
185.095596 |
182.007645 |
182.447418 |
5961572 |
| IBM |
2011-12-06 |
182.265778 |
185.019119 |
181.950287 |
184.455063 |
4335565 |
| IBM |
2011-12-07 |
183.546844 |
186.328873 |
182.868073 |
185.516251 |
5315458 |
| IBM |
2011-12-08 |
184.015289 |
185.277252 |
182.667297 |
183.154877 |
4569974 |
| IBM |
2011-12-09 |
184.426392 |
186.300186 |
183.938812 |
186.00383 |
5070903 |
| IBM |
2011-12-12 |
185.124283 |
185.372849 |
182.810699 |
183.728485 |
3970721 |
| IBM |
2011-12-13 |
184.952194 |
185.755264 |
182.25621 |
182.74379 |
5238786 |
| IBM |
2011-12-14 |
181.491394 |
181.912048 |
179.732315 |
180.420654 |
5290354 |
| IBM |
2011-12-15 |
182.103256 |
182.79158 |
178.671127 |
179.235184 |
4680327 |
| IBM |
2011-12-16 |
179.741867 |
179.741867 |
173.910141 |
175.497131 |
12394472 |
| IBM |
2011-12-19 |
176.395798 |
176.567871 |
174.235184 |
174.847031 |
5271735 |
| IBM |
2011-12-20 |
177.342255 |
179.091782 |
176.634796 |
179.005737 |
4958145 |
| IBM |
2011-12-21 |
175.162521 |
175.430206 |
171.166351 |
173.489487 |
9709495 |
| IBM |
2011-12-22 |
174.674957 |
174.761002 |
173.040146 |
174.034424 |
5284392 |
| IBM |
2011-12-23 |
175.057358 |
176.72084 |
173.891006 |
176.625244 |
3192706 |
| IBM |
2011-12-27 |
176.835571 |
177.676865 |
176.281067 |
176.816437 |
2902859 |
| IBM |
2011-12-28 |
177.045883 |
177.246658 |
175.277252 |
175.898666 |
3004112 |
| IBM |
2011-12-29 |
175.975143 |
178.040146 |
175.917786 |
177.992355 |
3076914 |
| IBM |
2011-12-30 |
178.135757 |
178.27916 |
175.764816 |
175.793503 |
3693321 |
| IBM |
2012-01-03 |
178.518158 |
180.411087 |
177.820267 |
178.107071 |
5905716 |
| IBM |
2012-01-04 |
177.40918 |
178.135757 |
176.806885 |
177.380493 |
4546648 |
| IBM |
2012-01-05 |
176.682602 |
176.892929 |
175.047806 |
176.5392 |
4668403 |
| IBM |
2012-01-06 |
176.281067 |
176.367111 |
174.292542 |
174.512421 |
5122367 |
| IBM |
2012-01-09 |
174.187378 |
174.254303 |
172.342255 |
173.604202 |
5440455 |
| IBM |
2012-01-10 |
175.172089 |
175.640533 |
173.231354 |
173.336517 |
5398406 |
| IBM |
2012-01-11 |
172.782028 |
174.770554 |
172.562134 |
174.302109 |
4299897 |
| IBM |
2012-01-12 |
173.862335 |
173.910141 |
170.53537 |
172.60994 |
7197526 |
| IBM |
2012-01-13 |
171.587006 |
171.711288 |
169.550674 |
171.281067 |
5522043 |
| IBM |
2012-01-17 |
172.428299 |
173.99617 |
171.434036 |
172.084137 |
6279556 |
| IBM |
2012-01-18 |
171.9216 |
173.61377 |
171.606125 |
173.107071 |
4812228 |
| IBM |
2012-01-19 |
173.79541 |
174.340347 |
172.418732 |
172.581268 |
8961291 |
| IBM |
2012-01-20 |
177.600388 |
180.659653 |
176.625244 |
180.229446 |
13440786 |
| IBM |
2012-01-23 |
179.646271 |
182.141495 |
179.416824 |
181.625244 |
6016278 |
| IBM |
2012-01-24 |
180.33461 |
183.843216 |
180.229446 |
183.489487 |
5591602 |
| IBM |
2012-01-25 |
182.915863 |
183.785858 |
181.271515 |
183.298279 |
4560246 |
| IBM |
2012-01-26 |
183.355637 |
184.311661 |
182.093689 |
182.581268 |
4188916 |
| IBM |
2012-01-27 |
181.653915 |
183.336517 |
181.462708 |
182.084137 |
3514978 |
| IBM |
2012-01-30 |
181.061188 |
184.254303 |
179.942642 |
184.034424 |
4559514 |
| IBM |
2012-01-31 |
184.598465 |
184.608032 |
182.600388 |
184.13002 |
5048833 |
| IBM |
2012-02-01 |
184.713196 |
186.242828 |
183.94838 |
184.149139 |
5322885 |
| IBM |
2012-02-02 |
184.244736 |
184.827911 |
182.915863 |
183.107071 |
4087036 |
| IBM |
2012-02-03 |
184.445511 |
185.592728 |
184.072662 |
185.124283 |
4729698 |
| IBM |
2012-02-06 |
184.015289 |
185.238998 |
183.556412 |
184.340347 |
3807231 |
| IBM |
2012-02-07 |
183.986618 |
185.602295 |
183.527725 |
184.847031 |
3590918 |
| IBM |
2012-02-08 |
184.302109 |
185.066925 |
183.298279 |
184.46463 |
3978775 |
| IBM |
2012-02-09 |
184.541107 |
185.908218 |
184.082214 |
184.636703 |
4054714 |
| IBM |
2012-02-10 |
183.326965 |
183.967499 |
182.868073 |
183.957932 |
3547091 |
| IBM |
2012-02-13 |
184.808792 |
185.172089 |
183.307846 |
184.149139 |
2571905 |
| IBM |
2012-02-14 |
183.326965 |
184.13002 |
182.437866 |
183.766724 |
3554413 |
| IBM |
2012-02-15 |
183.852768 |
184.933075 |
182.848953 |
183.79541 |
4205861 |
| IBM |
2012-02-16 |
184.139572 |
184.751434 |
183.556412 |
184.531555 |
3687673 |
| IBM |
2012-02-17 |
185.191208 |
185.33461 |
183.843216 |
184.913956 |
3918839 |
| IBM |
2012-02-21 |
185.210327 |
185.697891 |
183.99617 |
184.885284 |
3445106 |
| IBM |
2012-02-22 |
184.541107 |
186.175903 |
184.273422 |
185.344162 |
3426487 |
| IBM |
2012-02-23 |
185.344162 |
190.468445 |
184.780121 |
188.919693 |
8402204 |
| IBM |
2012-02-24 |
189.655838 |
189.827911 |
187.963669 |
189.063095 |
3507447 |
| IBM |
2012-02-27 |
188.12619 |
189.971313 |
187.476105 |
188.843216 |
3931286 |
| IBM |
2012-02-28 |
189.053543 |
190.210327 |
188.747604 |
189.273422 |
3313100 |
| IBM |
2012-02-29 |
189.158707 |
190.411087 |
187.810699 |
188.0784 |
5352487 |
| IBM |
2012-03-01 |
188.556412 |
189.741867 |
188.269592 |
188.843216 |
3724074 |
| IBM |
2012-03-02 |
188.432129 |
190.143402 |
188.393875 |
190.066925 |
3898860 |
| IBM |
2012-03-05 |
189.636703 |
192.342255 |
189.579346 |
191.835571 |
7257148 |
| IBM |
2012-03-06 |
190.382416 |
190.860428 |
188.154877 |
188.585083 |
5454576 |
| IBM |
2012-03-07 |
189.378586 |
189.837479 |
188.632889 |
189.072662 |
3500857 |
| IBM |
2012-03-08 |
190.478012 |
191.195023 |
189.913956 |
191.022949 |
3290507 |
| IBM |
2012-03-09 |
191.185471 |
192.25621 |
190.936905 |
191.797318 |
3324397 |
| IBM |
2012-03-12 |
192.093689 |
192.705551 |
191.424469 |
192.160614 |
3263206 |
| IBM |
2012-03-13 |
192.848953 |
194.933075 |
192.74379 |
194.818359 |
5089836 |
| IBM |
2012-03-14 |
194.818359 |
196.128113 |
194.684509 |
195.71701 |
4814006 |
| IBM |
2012-03-15 |
195.927338 |
197.112808 |
195.736145 |
196.94072 |
3787671 |
| IBM |
2012-03-16 |
197.92543 |
198.393875 |
196.950287 |
196.950287 |
10080302 |
| IBM |
2012-03-19 |
196.663483 |
197.447418 |
195.506699 |
196.673035 |
3936307 |
| IBM |
2012-03-20 |
195.736145 |
195.984711 |
194.741867 |
195.267685 |
3865075 |
| IBM |
2012-03-21 |
195.33461 |
196.72084 |
195.315491 |
195.688339 |
3483075 |
| IBM |
2012-03-22 |
195.028687 |
196.931168 |
194.990433 |
196.453156 |
3459959 |
| IBM |
2012-03-23 |
196.835571 |
196.902481 |
195.564056 |
196.443588 |
3175865 |
| IBM |
2012-03-26 |
197.370941 |
198.776291 |
197.246658 |
198.632889 |
3575437 |
| IBM |
2012-03-27 |
199.292542 |
199.483749 |
197.896744 |
198.068832 |
2828907 |
| IBM |
2012-03-28 |
198.317398 |
199.512421 |
197.198853 |
198.173996 |
3415922 |
| IBM |
2012-03-29 |
197.026764 |
199.33078 |
196.959854 |
199.110901 |
3560270 |
| IBM |
2012-03-30 |
199.560226 |
199.923523 |
198.862335 |
199.474182 |
3363099 |
| IBM |
2012-04-02 |
199.770554 |
200.468445 |
198.938812 |
200.258133 |
3543743 |
| IBM |
2012-04-03 |
200.105164 |
201.424469 |
199.369019 |
200.286804 |
4279709 |
| IBM |
2012-04-04 |
197.151047 |
197.877625 |
196.166351 |
196.988525 |
4606584 |
| IBM |
2012-04-05 |
196.128113 |
196.634796 |
195.468445 |
196.434036 |
3984214 |
| IBM |
2012-04-09 |
195.411087 |
197.103256 |
194.426392 |
195.927338 |
3479937 |
| IBM |
2012-04-10 |
195.927338 |
196.692154 |
193.27916 |
193.432129 |
4323013 |
| IBM |
2012-04-11 |
195.019119 |
195.33461 |
193.556412 |
193.671127 |
3521045 |
| IBM |
2012-04-12 |
193.881454 |
196.520081 |
193.728485 |
196.290634 |
3064362 |
| IBM |
2012-04-13 |
195.33461 |
195.650101 |
193.881454 |
193.881454 |
3940282 |
| IBM |
2012-04-16 |
195.736145 |
196.912048 |
193.804977 |
193.804977 |
4002624 |
| IBM |
2012-04-17 |
195.573608 |
198.508606 |
195.172089 |
198.326965 |
6344513 |
| IBM |
2012-04-18 |
193.527725 |
195.095596 |
191.20459 |
191.328873 |
10620561 |
| IBM |
2012-04-19 |
191.233276 |
192.40918 |
188.833649 |
190.736145 |
6027993 |
| IBM |
2012-04-20 |
191.042068 |
191.319305 |
190.33461 |
190.822174 |
4977077 |
| IBM |
2012-04-23 |
189.187378 |
190.344162 |
188.135757 |
189.885284 |
3785265 |
| IBM |
2012-04-24 |
190.305923 |
193.575531 |
190.124283 |
191.20459 |
5885110 |
| IBM |
2012-04-25 |
193.135757 |
194.732315 |
192.92543 |
194.617584 |
4187556 |
| IBM |
2012-04-26 |
194.455063 |
197.141495 |
194.455063 |
196.5392 |
3454624 |
| IBM |
2012-04-27 |
197.39006 |
199.015289 |
196.854691 |
197.715103 |
3657757 |
| IBM |
2012-04-30 |
197.619507 |
198.814529 |
197.246658 |
197.973236 |
2900767 |
| IBM |
2012-05-01 |
198.068832 |
199.741867 |
197.619507 |
198.852768 |
2840831 |
| IBM |
2012-05-02 |
197.868073 |
199.110901 |
197.810699 |
198.910141 |
2468874 |
| IBM |
2012-05-03 |
199.110901 |
199.732315 |
197.466537 |
198.12619 |
2956624 |
| IBM |
2012-05-04 |
197.39006 |
198.001907 |
195.411087 |
195.975143 |
4208686 |
| IBM |
2012-05-07 |
194.990433 |
195.764816 |
193.977051 |
194.789673 |
3528576 |
| IBM |
2012-05-08 |
193.537292 |
194.13002 |
190.936905 |
192.619507 |
4060049 |
| IBM |
2012-05-09 |
191.195023 |
194.072662 |
190.305923 |
192.380493 |
3914655 |
| IBM |
2012-05-10 |
192.160614 |
194.311661 |
191.223709 |
191.778198 |
4006703 |
| IBM |
2012-05-11 |
191.166351 |
193.231354 |
191.156784 |
192.323135 |
2501509 |
| IBM |
2012-05-14 |
191.128113 |
191.883362 |
189.827911 |
190.66922 |
3168543 |
| IBM |
2012-05-15 |
190.66922 |
192.60994 |
190.019119 |
190.286804 |
3124820 |
| IBM |
2012-05-16 |
190.650101 |
192.495224 |
189.46463 |
190.946457 |
5231046 |
| IBM |
2012-05-17 |
190.889099 |
191.959854 |
188.94838 |
189.187378 |
5885110 |
| IBM |
2012-05-18 |
190.038239 |
190.038239 |
186.577438 |
187.265778 |
6001007 |
| IBM |
2012-05-21 |
187.361374 |
189.225616 |
186.07074 |
189.063095 |
4007958 |
| IBM |
2012-05-22 |
189.33078 |
189.541107 |
187.437866 |
188.164429 |
3731187 |
| IBM |
2012-05-23 |
186.931168 |
187.848953 |
184.703629 |
187.495224 |
4288600 |
| IBM |
2012-05-24 |
187.370941 |
187.648178 |
185.468445 |
187.466537 |
3733488 |
| IBM |
2012-05-25 |
186.529633 |
187.380493 |
185.468445 |
185.755264 |
3035387 |
| IBM |
2012-05-29 |
186.634796 |
189.369019 |
186.634796 |
187.820267 |
3784951 |
| IBM |
2012-05-30 |
186.233276 |
186.87381 |
185.248566 |
185.975143 |
3768215 |
| IBM |
2012-05-31 |
185.564056 |
186.357559 |
183.556412 |
184.416824 |
9714725 |
| IBM |
2012-06-01 |
181.759079 |
183.288712 |
180.305923 |
180.764816 |
5445894 |
| IBM |
2012-06-04 |
180.057358 |
181.05162 |
178.776291 |
180.248566 |
4837227 |
| IBM |
2012-06-05 |
179.655838 |
181.500961 |
179.311661 |
180.879547 |
3720099 |
| IBM |
2012-06-06 |
182.39006 |
185.468445 |
181.663483 |
185.458893 |
3808800 |
| IBM |
2012-06-07 |
186.692154 |
187.217972 |
185.411087 |
185.889099 |
3871351 |
| IBM |
2012-06-08 |
185.191208 |
186.558319 |
184.225616 |
186.558319 |
2593243 |
| IBM |
2012-06-11 |
187.954117 |
188.049713 |
183.910141 |
184.043976 |
3423872 |
| IBM |
2012-06-12 |
183.690247 |
186.108994 |
183.690247 |
185.994263 |
3162790 |
| IBM |
2012-06-13 |
185.812622 |
186.606125 |
183.891006 |
184.608032 |
3397094 |
| IBM |
2012-06-14 |
184.512421 |
187.217972 |
184.263855 |
186.520081 |
3749910 |
| IBM |
2012-06-15 |
187.456985 |
190.506699 |
186.806885 |
190.344162 |
6682894 |
| IBM |
2012-06-18 |
188.881454 |
190.860428 |
188.499039 |
189.569794 |
3534329 |
| IBM |
2012-06-19 |
190.086044 |
191.195023 |
190.057358 |
190.181641 |
3449290 |
| IBM |
2012-06-20 |
189.961761 |
190.956024 |
188.814529 |
190.038239 |
3533597 |
| IBM |
2012-06-21 |
190.315491 |
190.678772 |
184.694077 |
184.885284 |
4515164 |
| IBM |
2012-06-22 |
185.344162 |
186.309753 |
184.722748 |
185.181641 |
9228858 |
| IBM |
2012-06-25 |
184.015289 |
184.885284 |
183.250473 |
184.378586 |
3359334 |
| IBM |
2012-06-26 |
185.028687 |
185.162521 |
182.361374 |
183.508606 |
3593951 |
| IBM |
2012-06-27 |
183.690247 |
185.181641 |
182.504776 |
184.512421 |
2889784 |
| IBM |
2012-06-28 |
182.820267 |
183.632889 |
180.592728 |
182.982788 |
4149796 |
| IBM |
2012-06-29 |
185.994263 |
187.198853 |
183.94838 |
186.978973 |
5501542 |
| IBM |
2012-07-02 |
187.72467 |
188.527725 |
186.281067 |
187.217972 |
2957042 |
| IBM |
2012-07-03 |
186.864243 |
187.705551 |
186.338425 |
187.313583 |
1517118 |
| IBM |
2012-07-05 |
186.309753 |
188.193115 |
185.114716 |
186.701721 |
2813949 |
| IBM |
2012-07-06 |
185.391968 |
185.411087 |
181.395798 |
182.992355 |
5180733 |
| IBM |
2012-07-09 |
182.370941 |
182.600388 |
179.780121 |
181.328873 |
4171553 |
| IBM |
2012-07-10 |
181.931168 |
182.734222 |
177.437866 |
178.068832 |
4906054 |
| IBM |
2012-07-11 |
178.030594 |
179.120453 |
175.439774 |
177.103256 |
5707081 |
| IBM |
2012-07-12 |
176.147232 |
176.281067 |
173.852768 |
175.038239 |
5158140 |
| IBM |
2012-07-13 |
175.391968 |
178.135757 |
174.980881 |
177.829834 |
4113918 |
| IBM |
2012-07-16 |
177.418732 |
177.915863 |
176.462708 |
176.663483 |
3289042 |
| IBM |
2012-07-17 |
177.562134 |
178.097519 |
175.143402 |
175.573608 |
5395896 |
| IBM |
2012-07-18 |
176.05162 |
180.296371 |
175.478012 |
179.971313 |
8388397 |
| IBM |
2012-07-19 |
184.894836 |
188.193115 |
184.483749 |
186.749527 |
10873588 |
| IBM |
2012-07-20 |
185.554489 |
186.328873 |
183.718933 |
183.986618 |
5010026 |
| IBM |
2012-07-23 |
181.434036 |
182.887192 |
179.923523 |
182.437866 |
4084107 |
| IBM |
2012-07-24 |
182.523895 |
182.906311 |
180.267685 |
181.969406 |
3762567 |
| IBM |
2012-07-25 |
181.94072 |
184.292542 |
180.994263 |
182.676865 |
4010155 |
| IBM |
2012-07-26 |
184.980881 |
186.376678 |
184.101334 |
185.420654 |
3433913 |
| IBM |
2012-07-27 |
186.520081 |
188.728485 |
185.420654 |
187.753342 |
4369456 |
| IBM |
2012-07-30 |
187.686417 |
189.139572 |
187.304016 |
188.030594 |
2915202 |
| IBM |
2012-07-31 |
187.858505 |
188.891006 |
187.265778 |
187.361374 |
3668322 |
| IBM |
2012-08-01 |
188.298279 |
189.149139 |
186.156784 |
186.596558 |
2677028 |
| IBM |
2012-08-02 |
185.621414 |
187.954117 |
184.531555 |
185.898666 |
2941980 |
| IBM |
2012-08-03 |
187.839386 |
190.20076 |
187.533463 |
189.789673 |
3428893 |
| IBM |
2012-08-06 |
190.019119 |
191.147232 |
189.789673 |
190.019119 |
2445339 |
| IBM |
2012-08-07 |
190.659653 |
192.045883 |
190.057358 |
191.137665 |
3357032 |
| IBM |
2012-08-08 |
189.550674 |
190.908218 |
189.445511 |
190.277252 |
2163442 |
| IBM |
2012-08-09 |
189.885284 |
190.688339 |
189.187378 |
189.694077 |
2259465 |
| IBM |
2012-08-10 |
189.168259 |
190.602295 |
188.565964 |
190.525818 |
2720123 |
| IBM |
2012-08-13 |
190.13385 |
191.185471 |
189.091782 |
190.258133 |
2529542 |
| IBM |
2012-08-14 |
190.13385 |
190.564056 |
189.024857 |
189.569794 |
2680166 |
| IBM |
2012-08-15 |
190.152969 |
190.564056 |
189.216064 |
189.674957 |
2208943 |
| IBM |
2012-08-16 |
190.028687 |
192.466537 |
189.407272 |
192.007645 |
2855057 |
| IBM |
2012-08-17 |
192.237091 |
193.116638 |
191.835571 |
192.370941 |
2669183 |
| IBM |
2012-08-20 |
191.864243 |
192.284897 |
191.233276 |
191.682602 |
2443456 |
| IBM |
2012-08-21 |
192.151047 |
192.160614 |
189.646271 |
189.913956 |
3254420 |
| IBM |
2012-08-22 |
189.904404 |
189.913956 |
188.240921 |
188.575531 |
3447721 |
| IBM |
2012-08-23 |
188.374756 |
188.690247 |
186.845123 |
187.093689 |
2884240 |
| IBM |
2012-08-24 |
186.38623 |
189.397705 |
185.659653 |
189.072662 |
2760917 |
| IBM |
2012-08-27 |
189.254303 |
189.579346 |
187.007645 |
187.084137 |
2613745 |
| IBM |
2012-08-28 |
186.959854 |
187.485657 |
185.946457 |
186.300186 |
2656003 |
| IBM |
2012-08-29 |
186.548752 |
187.418732 |
186.328873 |
186.500961 |
2239904 |
| IBM |
2012-08-30 |
186.20459 |
186.87381 |
184.684509 |
184.86615 |
2866981 |
| IBM |
2012-08-31 |
185.764816 |
187.332703 |
184.952194 |
186.281067 |
3340192 |
| IBM |
2012-09-04 |
187.963669 |
188.499039 |
184.751434 |
185.984711 |
4722062 |
| IBM |
2012-09-05 |
185.860428 |
187.237091 |
185.363297 |
186.462708 |
3464875 |
| IBM |
2012-09-06 |
187.629059 |
190.688339 |
187.485657 |
190.344162 |
4112558 |
| IBM |
2012-09-07 |
190.363297 |
190.726578 |
189.369019 |
190.726578 |
3570730 |
| IBM |
2012-09-10 |
190.621414 |
192.94455 |
189.990433 |
192.112808 |
4401568 |
| IBM |
2012-09-11 |
191.730408 |
194.512421 |
191.692154 |
194.33078 |
4090488 |
| IBM |
2012-09-12 |
194.569794 |
195.650101 |
194.034424 |
194.808792 |
3435064 |
| IBM |
2012-09-13 |
195.391968 |
197.715103 |
194.512421 |
197.284897 |
4058062 |
| IBM |
2012-09-14 |
197.170166 |
198.518158 |
196.988525 |
197.715103 |
4243727 |
| IBM |
2012-09-17 |
196.510513 |
198.843216 |
196.510513 |
198.040146 |
3425755 |
| IBM |
2012-09-18 |
197.782028 |
198.738052 |
197.399612 |
197.963669 |
2590001 |
| IBM |
2012-09-19 |
198.422562 |
198.441681 |
196.950287 |
197.351822 |
2725458 |
| IBM |
2012-09-20 |
196.797318 |
197.887192 |
196.271515 |
197.112808 |
3911099 |
| IBM |
2012-09-21 |
198.240921 |
198.79541 |
196.864243 |
196.9216 |
13358989 |
| IBM |
2012-09-24 |
196.00383 |
196.998093 |
195.889099 |
196.261948 |
3672611 |
| IBM |
2012-09-25 |
196.558319 |
198.202682 |
195.936905 |
195.965576 |
3499079 |
| IBM |
2012-09-26 |
196.032501 |
196.9216 |
194.933075 |
195.028687 |
3580772 |
| IBM |
2012-09-27 |
195.382416 |
197.801147 |
195.162521 |
196.854691 |
2899407 |
| IBM |
2012-09-28 |
196.615677 |
199.158707 |
196.281067 |
198.326965 |
5136801 |
| IBM |
2012-10-01 |
198.862335 |
202.437866 |
198.79541 |
201.214142 |
5707917 |
| IBM |
2012-10-02 |
201.682602 |
202.170166 |
199.33078 |
200.611862 |
3473766 |
| IBM |
2012-10-03 |
200.707458 |
202.007645 |
200.095596 |
201.252396 |
3339146 |
| IBM |
2012-10-04 |
201.032501 |
201.692154 |
199.359467 |
201.137665 |
3093545 |
| IBM |
2012-10-05 |
201.864243 |
202.476105 |
200.822174 |
201.328873 |
2989886 |
| IBM |
2012-10-08 |
200.783936 |
201.376678 |
200.009567 |
200.592728 |
2073800 |
| IBM |
2012-10-09 |
200.71701 |
201.472275 |
198.565964 |
198.843216 |
3745098 |
| IBM |
2012-10-10 |
198.680695 |
199.072662 |
196.032501 |
196.768646 |
4209627 |
| IBM |
2012-10-11 |
197.485657 |
198.154877 |
196.587006 |
196.711288 |
3043860 |
| IBM |
2012-10-12 |
196.596558 |
198.814529 |
196.520081 |
198.661575 |
2836752 |
| IBM |
2012-10-15 |
199.694077 |
200.191208 |
198.680695 |
199.741867 |
3201701 |
| IBM |
2012-10-16 |
200.707458 |
201.72084 |
200.258133 |
201.72084 |
5891177 |
| IBM |
2012-10-17 |
192.361374 |
194.46463 |
189.818359 |
191.806885 |
13256899 |
| IBM |
2012-10-18 |
191.118546 |
191.338425 |
185.53537 |
186.38623 |
9723511 |
| IBM |
2012-10-19 |
186.701721 |
187.456985 |
184.684509 |
184.856598 |
6924834 |
| IBM |
2012-10-22 |
185.191208 |
186.118546 |
183.977051 |
185.850861 |
4605015 |
| IBM |
2012-10-23 |
185.019119 |
185.468445 |
182.543015 |
182.839386 |
4631060 |
| IBM |
2012-10-24 |
183.977051 |
184.789673 |
182.179733 |
182.332703 |
3909948 |
| IBM |
2012-10-25 |
182.992355 |
183.977051 |
182.323135 |
183.173996 |
3399082 |
| IBM |
2012-10-26 |
183.068832 |
185.344162 |
183.049713 |
184.770554 |
4190799 |
| IBM |
2012-10-31 |
186.233276 |
187.772461 |
185.114716 |
185.975143 |
6330706 |
| IBM |
2012-11-01 |
186.118546 |
189.187378 |
185.994263 |
188.479919 |
3931705 |
| IBM |
2012-11-02 |
188.843216 |
189.292542 |
184.789673 |
184.923523 |
4456065 |
| IBM |
2012-11-05 |
183.900574 |
186.395798 |
183.565964 |
185.602295 |
2862065 |
| IBM |
2012-11-06 |
186.673035 |
188.097519 |
186.118546 |
186.491394 |
3431926 |
| IBM |
2012-11-07 |
184.856598 |
185.162521 |
182.753342 |
182.753342 |
4964525 |
| IBM |
2012-11-08 |
182.982788 |
183.374756 |
181.730408 |
181.73996 |
3705141 |
| IBM |
2012-11-09 |
181.500961 |
183.212234 |
180.573608 |
181.300186 |
3840494 |
| IBM |
2012-11-12 |
181.673035 |
182.380493 |
179.168259 |
180.927338 |
3208500 |
| IBM |
2012-11-13 |
180.105164 |
182.485657 |
179.971313 |
180.038239 |
3563408 |
| IBM |
2012-11-14 |
180.822174 |
180.946457 |
177.131927 |
177.351822 |
4607002 |
| IBM |
2012-11-15 |
177.657745 |
178.967499 |
176.653915 |
177.676865 |
3568638 |
| IBM |
2012-11-16 |
178.135757 |
179.311661 |
176.959854 |
178.718933 |
4875197 |
| IBM |
2012-11-19 |
180.325043 |
182.017212 |
180.019119 |
181.978973 |
3753989 |
| IBM |
2012-11-20 |
181.529633 |
181.749527 |
179.971313 |
180.879547 |
3316029 |
| IBM |
2012-11-21 |
180.975143 |
182.495224 |
180.640533 |
181.9216 |
5428322 |
| IBM |
2012-11-23 |
182.600388 |
184.980881 |
182.40918 |
184.980881 |
4055970 |
| IBM |
2012-11-26 |
183.986618 |
184.86615 |
183.336517 |
184.397705 |
5449974 |
| IBM |
2012-11-27 |
183.632889 |
184.560226 |
182.600388 |
182.820267 |
3442281 |
| IBM |
2012-11-28 |
182.581268 |
183.59465 |
180.946457 |
183.537292 |
3769366 |
| IBM |
2012-11-29 |
184.273422 |
184.416824 |
181.835571 |
183.107071 |
4265483 |
| IBM |
2012-11-30 |
183.317398 |
183.556412 |
181.166351 |
181.711288 |
5163474 |
| IBM |
2012-12-03 |
182.370941 |
182.887192 |
180.076477 |
181.147232 |
3503682 |
| IBM |
2012-12-04 |
181.367111 |
182.361374 |
180.707458 |
181.032501 |
4174272 |
| IBM |
2012-12-05 |
180.697891 |
181.128113 |
178.718933 |
180.353729 |
4395397 |
| IBM |
2012-12-06 |
180.850861 |
181.816437 |
180.124283 |
181.357559 |
3364564 |
| IBM |
2012-12-07 |
181.778198 |
183.747604 |
181.749527 |
183.508606 |
4279500 |
| IBM |
2012-12-10 |
183.718933 |
185.028687 |
183.221802 |
184.149139 |
3596671 |
| IBM |
2012-12-11 |
184.684509 |
186.233276 |
184.655838 |
185.659653 |
4334624 |
| IBM |
2012-12-12 |
186.042068 |
186.185471 |
183.99617 |
184.46463 |
4437027 |
| IBM |
2012-12-13 |
183.728485 |
184.560226 |
182.954117 |
183.546844 |
3789867 |
| IBM |
2012-12-14 |
183.26004 |
184.894836 |
182.848953 |
183.326965 |
4002937 |
| IBM |
2012-12-17 |
183.326965 |
185.382416 |
183.326965 |
185.105164 |
3966850 |
| IBM |
2012-12-18 |
185.325043 |
187.304016 |
185.315491 |
187.084137 |
4315691 |
| IBM |
2012-12-19 |
186.864243 |
187.810699 |
186.424469 |
186.500961 |
4466943 |
| IBM |
2012-12-20 |
185.917786 |
186.376678 |
184.66539 |
186.20459 |
4376987 |
| IBM |
2012-12-21 |
184.608032 |
185.946457 |
183.145309 |
184.913956 |
8603664 |
| IBM |
2012-12-24 |
184.560226 |
185.305923 |
183.575531 |
183.938812 |
1706235 |
| IBM |
2012-12-26 |
183.757172 |
185.019119 |
182.552582 |
183.508606 |
2904219 |
| IBM |
2012-12-27 |
183.107071 |
184.780121 |
182.313583 |
184.235184 |
4150110 |
| IBM |
2012-12-28 |
182.705551 |
183.766724 |
181.481842 |
181.481842 |
3699284 |
| IBM |
2012-12-31 |
180.908218 |
183.250473 |
180.53537 |
183.12619 |
4900405 |
| IBM |
2013-01-02 |
185.554489 |
187.715103 |
185.277252 |
187.715103 |
4428869 |
| IBM |
2013-01-03 |
187.065002 |
187.657745 |
185.889099 |
186.682602 |
3812356 |
| IBM |
2013-01-04 |
185.650101 |
185.908218 |
184.302109 |
185.458893 |
3535689 |
| IBM |
2013-01-07 |
184.894836 |
185.258133 |
183.881454 |
184.646271 |
2993966 |
| IBM |
2013-01-08 |
184.435944 |
184.79924 |
183.173996 |
184.388138 |
3166137 |
| IBM |
2013-01-09 |
184.971313 |
184.980881 |
183.221802 |
183.862335 |
3359752 |
| IBM |
2013-01-10 |
184.177826 |
184.474182 |
182.868073 |
184.397705 |
3774073 |
| IBM |
2013-01-11 |
185.611862 |
186.424469 |
184.416824 |
185.898666 |
4058898 |
| IBM |
2013-01-14 |
184.340347 |
184.780121 |
183.317398 |
184.149139 |
4364121 |
| IBM |
2013-01-15 |
182.896744 |
184.254303 |
182.017212 |
184.034424 |
4364017 |
| IBM |
2013-01-16 |
183.556412 |
184.684509 |
182.934998 |
184.120453 |
3099193 |
| IBM |
2013-01-17 |
185.325043 |
185.908218 |
184.741867 |
185.13385 |
4060154 |
| IBM |
2013-01-18 |
185.497131 |
186.424469 |
185.277252 |
185.917786 |
4769342 |
| IBM |
2013-01-22 |
185.812622 |
187.456985 |
185.478012 |
187.456985 |
7502226 |
| IBM |
2013-01-23 |
194.550674 |
199.407272 |
194.416824 |
195.71701 |
13106903 |
| IBM |
2013-01-24 |
194.942642 |
196.042068 |
194.149139 |
195.430206 |
4651771 |
| IBM |
2013-01-25 |
195.458893 |
196.156784 |
195.152969 |
195.956024 |
3513409 |
| IBM |
2013-01-28 |
195.841293 |
197.151047 |
195.305923 |
195.917786 |
2953590 |
| IBM |
2013-01-29 |
195.353729 |
196.682602 |
194.684509 |
194.933075 |
3783487 |
| IBM |
2013-01-30 |
194.732315 |
195.86998 |
194.254303 |
194.569794 |
3136326 |
| IBM |
2013-01-31 |
194.378586 |
195.478012 |
194.034424 |
194.139572 |
3233604 |
| IBM |
2013-02-01 |
195.650101 |
196.319305 |
194.875717 |
196.156784 |
3525752 |
| IBM |
2013-02-04 |
195.210327 |
196.00383 |
194.617584 |
194.827911 |
3335485 |
| IBM |
2013-02-05 |
195.325043 |
195.745697 |
193.604202 |
193.871887 |
3804197 |
| IBM |
2013-02-06 |
191.577438 |
192.437866 |
190.783936 |
192.179733 |
3790913 |
| IBM |
2013-02-07 |
191.797318 |
192.07457 |
189.942642 |
190.956024 |
3218228 |
| IBM |
2013-02-08 |
191.175903 |
193.202682 |
190.898666 |
192.810699 |
3026392 |
| IBM |
2013-02-11 |
192.141495 |
193.068832 |
190.965576 |
191.357559 |
3080156 |
| IBM |
2013-02-12 |
191.214142 |
191.912048 |
190.267685 |
191.242828 |
2575043 |
| IBM |
2013-02-13 |
191.826004 |
192.112808 |
190.793503 |
191.290634 |
2269611 |
| IBM |
2013-02-14 |
190.946457 |
191.510513 |
190.497131 |
190.86998 |
3445733 |
| IBM |
2013-02-15 |
191.185471 |
192.399612 |
191.032501 |
192.141495 |
3794679 |
| IBM |
2013-02-19 |
191.778198 |
193.011475 |
191.414917 |
191.510513 |
3136222 |
| IBM |
2013-02-20 |
191.797318 |
192.848953 |
190.114716 |
190.544937 |
3886308 |
| IBM |
2013-02-21 |
189.894836 |
190.315491 |
189.397705 |
189.608032 |
4103353 |
| IBM |
2013-02-22 |
190.468445 |
192.246658 |
190.095596 |
192.246658 |
3250863 |
| IBM |
2013-02-25 |
192.801147 |
193.585083 |
188.824097 |
188.824097 |
4021661 |
| IBM |
2013-02-26 |
189.894836 |
191.108994 |
189.139572 |
190.382416 |
3547614 |
| IBM |
2013-02-27 |
190.143402 |
193.833649 |
189.86615 |
193.432129 |
4377615 |
| IBM |
2013-02-28 |
193.288712 |
194.187378 |
191.959854 |
191.998093 |
4904903 |
| IBM |
2013-03-01 |
191.826004 |
194.015289 |
190.592728 |
193.986618 |
3460482 |
| IBM |
2013-03-04 |
193.680695 |
196.166351 |
193.642441 |
196.166351 |
3863296 |
| IBM |
2013-03-05 |
196.806885 |
198.565964 |
196.644363 |
197.447418 |
3982959 |
| IBM |
2013-03-06 |
197.92543 |
199.321228 |
197.571701 |
199.216064 |
3760161 |
| IBM |
2013-03-07 |
199.13002 |
200.382416 |
199.082214 |
200.210327 |
4063082 |
| IBM |
2013-03-08 |
200.621414 |
201.472275 |
200.219879 |
201.128113 |
3870723 |
| IBM |
2013-03-11 |
200.803055 |
200.956024 |
199.847031 |
200.841293 |
3189986 |
| IBM |
2013-03-12 |
200.191208 |
201.462708 |
199.894836 |
201.290634 |
3756814 |
| IBM |
2013-03-13 |
200.956024 |
203.021027 |
200.544937 |
202.734222 |
3510271 |
| IBM |
2013-03-14 |
202.820267 |
206.367111 |
202.820267 |
206.309753 |
5758753 |
| IBM |
2013-03-15 |
205.908218 |
206.40535 |
204.024857 |
205.468445 |
8295094 |
| IBM |
2013-03-18 |
203.537292 |
205.066925 |
203.288712 |
203.833649 |
3144276 |
| IBM |
2013-03-19 |
204.713196 |
205.659653 |
202.514343 |
204.053543 |
3345736 |
| IBM |
2013-03-20 |
205.315491 |
206.328873 |
204.875717 |
205.602295 |
3157874 |
| IBM |
2013-03-21 |
203.59465 |
203.632889 |
200.86998 |
202.92543 |
6098598 |
| IBM |
2013-03-22 |
202.877625 |
203.79541 |
202.313583 |
202.753342 |
3170949 |
| IBM |
2013-03-25 |
203.193115 |
203.451248 |
200.812622 |
201.472275 |
3391655 |
| IBM |
2013-03-26 |
202.456985 |
203.154877 |
202.198853 |
203.021027 |
2406114 |
| IBM |
2013-03-27 |
201.682602 |
202.829834 |
200.860428 |
201.615677 |
3371676 |
| IBM |
2013-03-28 |
200.602295 |
204.053543 |
200.516251 |
203.919693 |
3922395 |
| IBM |
2013-04-01 |
203.441681 |
204.110901 |
201.959854 |
203.040146 |
2243147 |
| IBM |
2013-04-02 |
203.556412 |
205.267685 |
202.265778 |
204.933075 |
3260173 |
| IBM |
2013-04-03 |
204.894836 |
205.439774 |
203.27916 |
203.307846 |
3272725 |
| IBM |
2013-04-04 |
203.412994 |
203.565964 |
200.803055 |
202.017212 |
3880137 |
| IBM |
2013-04-05 |
199.904404 |
200.611862 |
197.265778 |
200.20076 |
4338808 |
| IBM |
2013-04-08 |
199.875717 |
200.114716 |
198.212234 |
200.114716 |
2459355 |
| IBM |
2013-04-09 |
200.344162 |
200.764816 |
199.435944 |
200.019119 |
2695856 |
| IBM |
2013-04-10 |
202.543015 |
203.164429 |
201.214142 |
202.676865 |
3686313 |
| IBM |
2013-04-11 |
202.198853 |
203.718933 |
201.577438 |
203.556412 |
3823758 |
| IBM |
2013-04-12 |
201.520081 |
202.189301 |
200.554489 |
202.084137 |
3311008 |
| IBM |
2013-04-15 |
201.185471 |
202.380493 |
200.057358 |
200.057358 |
4412133 |
| IBM |
2013-04-16 |
201.567871 |
202.676865 |
200.0 |
202.676865 |
2991037 |
| IBM |
2013-04-17 |
201.271515 |
201.806885 |
200.286804 |
200.449326 |
3420211 |
| IBM |
2013-04-18 |
200.86998 |
201.00383 |
197.084137 |
198.040146 |
6801092 |
| IBM |
2013-04-19 |
187.131927 |
187.858505 |
181.414917 |
181.644363 |
19713962 |
| IBM |
2013-04-22 |
182.74379 |
182.963669 |
179.426392 |
179.569794 |
10298288 |
| IBM |
2013-04-23 |
180.946457 |
184.082214 |
180.315491 |
183.183563 |
6585721 |
| IBM |
2013-04-24 |
183.709366 |
184.034424 |
182.686417 |
183.27916 |
3863819 |
| IBM |
2013-04-25 |
184.216064 |
186.587006 |
183.862335 |
185.420654 |
4864841 |
| IBM |
2013-04-26 |
185.621414 |
186.147232 |
184.751434 |
185.764816 |
3650854 |
| IBM |
2013-04-29 |
186.214142 |
190.898666 |
186.089859 |
190.391968 |
6205290 |
| IBM |
2013-04-30 |
190.372849 |
193.680695 |
188.671127 |
193.632889 |
7886735 |
| IBM |
2013-05-01 |
192.992355 |
193.27916 |
190.439774 |
190.850861 |
5124459 |
| IBM |
2013-05-02 |
191.319305 |
193.527725 |
190.965576 |
193.489487 |
4126575 |
| IBM |
2013-05-03 |
194.971313 |
196.290634 |
194.789673 |
195.516251 |
4699364 |
| IBM |
2013-05-06 |
194.827911 |
195.019119 |
192.657745 |
193.862335 |
5048519 |
| IBM |
2013-05-07 |
193.891006 |
194.770554 |
192.782028 |
194.674957 |
3609746 |
| IBM |
2013-05-08 |
194.015289 |
195.841293 |
193.604202 |
195.812622 |
3767378 |
| IBM |
2013-05-09 |
195.688339 |
195.984711 |
193.804977 |
194.302109 |
3705246 |
| IBM |
2013-05-10 |
194.426392 |
195.53537 |
193.900574 |
195.478012 |
3430043 |
| IBM |
2013-05-13 |
195.20076 |
195.478012 |
193.326965 |
193.565964 |
3816226 |
| IBM |
2013-05-14 |
193.202682 |
194.713196 |
193.193115 |
194.273422 |
3869886 |
| IBM |
2013-05-15 |
193.355637 |
194.722748 |
193.154877 |
194.378586 |
4213393 |
| IBM |
2013-05-16 |
195.028687 |
197.504776 |
195.028687 |
195.688339 |
4714322 |
| IBM |
2013-05-17 |
196.223709 |
200.286804 |
195.975143 |
199.273422 |
5966489 |
| IBM |
2013-05-20 |
198.871887 |
199.952194 |
198.298279 |
198.470367 |
3780767 |
| IBM |
2013-05-21 |
198.12619 |
200.267685 |
197.896744 |
199.474182 |
3120113 |
| IBM |
2013-05-22 |
199.33078 |
200.908218 |
197.05545 |
197.887192 |
5425393 |
| IBM |
2013-05-23 |
196.443588 |
199.435944 |
196.108994 |
197.093689 |
5417339 |
| IBM |
2013-05-24 |
195.688339 |
197.351822 |
195.430206 |
196.673035 |
3447407 |
| IBM |
2013-05-28 |
198.317398 |
199.416824 |
198.049713 |
198.642441 |
4196029 |
| IBM |
2013-05-29 |
197.151047 |
199.254303 |
196.978973 |
198.776291 |
3597612 |
| IBM |
2013-05-30 |
197.868073 |
201.711288 |
197.868073 |
200.152969 |
4602086 |
| IBM |
2013-05-31 |
199.416824 |
202.657745 |
198.871887 |
198.871887 |
5176654 |
| IBM |
2013-06-03 |
199.091782 |
200.812622 |
198.212234 |
199.761002 |
3474812 |
| IBM |
2013-06-04 |
199.426392 |
199.808792 |
196.061188 |
197.122375 |
3763822 |
| IBM |
2013-06-05 |
196.137665 |
197.217972 |
193.499039 |
193.824097 |
4409308 |
| IBM |
2013-06-06 |
194.072662 |
195.219879 |
192.60994 |
194.837479 |
3848652 |
| IBM |
2013-06-07 |
195.841293 |
197.27533 |
195.13385 |
197.27533 |
3089256 |
| IBM |
2013-06-10 |
197.868073 |
197.877625 |
195.889099 |
196.00383 |
2774306 |
| IBM |
2013-06-11 |
194.235184 |
196.892929 |
193.604202 |
195.009567 |
2943862 |
| IBM |
2013-06-12 |
195.592728 |
196.20459 |
191.692154 |
192.351822 |
3566651 |
| IBM |
2013-06-13 |
192.170166 |
195.411087 |
191.529633 |
194.808792 |
3032877 |
| IBM |
2013-06-14 |
195.0 |
195.736145 |
192.934998 |
193.307846 |
2933507 |
| IBM |
2013-06-17 |
194.493301 |
196.147232 |
193.642441 |
194.110901 |
3368015 |
| IBM |
2013-06-18 |
194.091782 |
197.026764 |
193.94838 |
195.860428 |
3428579 |
| IBM |
2013-06-19 |
195.449326 |
196.013382 |
193.049713 |
193.05928 |
2977021 |
| IBM |
2013-06-20 |
191.845123 |
192.829834 |
188.604202 |
188.671127 |
4722481 |
| IBM |
2013-06-21 |
189.770554 |
189.789673 |
185.028687 |
186.864243 |
9324881 |
| IBM |
2013-06-24 |
185.458893 |
186.338425 |
182.92543 |
185.028687 |
4556585 |
| IBM |
2013-06-25 |
186.72084 |
186.988525 |
184.655838 |
186.40535 |
4023125 |
| IBM |
2013-06-26 |
187.351822 |
187.600388 |
185.946457 |
186.290634 |
3472929 |
| IBM |
2013-06-27 |
187.428299 |
188.240921 |
186.701721 |
187.045883 |
3675853 |
| IBM |
2013-06-28 |
183.298279 |
184.187378 |
180.124283 |
182.705551 |
10518367 |
| IBM |
2013-07-01 |
183.699814 |
185.277252 |
182.715103 |
182.868073 |
4646750 |
| IBM |
2013-07-02 |
182.39006 |
184.732315 |
181.892929 |
183.0784 |
3825954 |
| IBM |
2013-07-03 |
182.581268 |
185.678772 |
182.131927 |
184.751434 |
1958740 |
| IBM |
2013-07-05 |
185.936905 |
186.577438 |
183.891006 |
186.357559 |
2516048 |
| IBM |
2013-07-08 |
186.998093 |
187.170166 |
186.05162 |
186.40535 |
3083085 |
| IBM |
2013-07-09 |
183.441681 |
184.321228 |
182.39006 |
182.887192 |
5443593 |
| IBM |
2013-07-10 |
183.087952 |
184.923523 |
182.858505 |
183.79541 |
4071032 |
| IBM |
2013-07-11 |
185.258133 |
185.573608 |
184.139572 |
184.321228 |
4369665 |
| IBM |
2013-07-12 |
184.579346 |
185.181641 |
183.164429 |
183.623322 |
4701456 |
| IBM |
2013-07-15 |
183.957932 |
186.319305 |
183.250473 |
185.468445 |
5935736 |
| IBM |
2013-07-16 |
185.506699 |
186.022949 |
184.206497 |
185.325043 |
3917584 |
| IBM |
2013-07-17 |
186.156784 |
186.319305 |
184.541107 |
185.994263 |
7184346 |
| IBM |
2013-07-18 |
189.550674 |
192.103256 |
187.370941 |
189.28299 |
8779496 |
| IBM |
2013-07-19 |
189.206497 |
189.28299 |
184.741867 |
185.028687 |
7319490 |
| IBM |
2013-07-22 |
184.894836 |
187.179733 |
184.780121 |
185.554489 |
3554308 |
| IBM |
2013-07-23 |
185.66922 |
187.79158 |
185.564056 |
186.40535 |
2995535 |
| IBM |
2013-07-24 |
187.332703 |
188.623322 |
187.246658 |
187.963669 |
3093963 |
| IBM |
2013-07-25 |
187.667297 |
189.13002 |
187.05545 |
188.546844 |
3152958 |
| IBM |
2013-07-26 |
187.94455 |
188.690247 |
186.424469 |
188.671127 |
2599415 |
| IBM |
2013-07-29 |
188.173996 |
188.518158 |
186.931168 |
187.581268 |
2210930 |
| IBM |
2013-07-30 |
188.326965 |
189.13002 |
187.198853 |
187.39006 |
2785707 |
| IBM |
2013-07-31 |
185.936905 |
188.250473 |
185.936905 |
186.462708 |
3985260 |
| IBM |
2013-08-01 |
188.001907 |
188.499039 |
186.816437 |
187.198853 |
3010074 |
| IBM |
2013-08-02 |
186.902481 |
186.902481 |
184.722748 |
186.577438 |
4052204 |
| IBM |
2013-08-05 |
186.577438 |
187.265778 |
185.803055 |
186.902481 |
2605481 |
| IBM |
2013-08-06 |
183.804977 |
184.043976 |
181.902481 |
182.59082 |
6211671 |
| IBM |
2013-08-07 |
181.261948 |
181.577438 |
179.780121 |
180.267685 |
4081178 |
| IBM |
2013-08-08 |
181.118546 |
181.520081 |
178.575531 |
179.66539 |
4756790 |
| IBM |
2013-08-09 |
179.732315 |
180.841293 |
178.776291 |
179.560226 |
3399082 |
| IBM |
2013-08-12 |
178.747604 |
181.223709 |
178.671127 |
180.774384 |
3165719 |
| IBM |
2013-08-13 |
181.20459 |
181.634796 |
179.311661 |
180.13385 |
3705873 |
| IBM |
2013-08-14 |
180.286804 |
180.621414 |
179.063095 |
179.28299 |
3025346 |
| IBM |
2013-08-15 |
178.040146 |
178.776291 |
177.294449 |
177.619507 |
3862250 |
| IBM |
2013-08-16 |
177.380493 |
178.26004 |
177.189301 |
177.189301 |
3584014 |
| IBM |
2013-08-19 |
177.151047 |
178.298279 |
175.889099 |
176.128113 |
3398349 |
| IBM |
2013-08-20 |
176.261948 |
177.466537 |
175.114716 |
176.443588 |
3261219 |
| IBM |
2013-08-21 |
176.548752 |
178.365204 |
176.175903 |
176.730408 |
3714346 |
| IBM |
2013-08-22 |
177.485657 |
178.05928 |
176.147232 |
177.045883 |
2462598 |
| IBM |
2013-08-23 |
177.189301 |
177.571701 |
176.453156 |
177.265778 |
2398164 |
| IBM |
2013-08-26 |
177.122375 |
178.776291 |
176.558319 |
176.615677 |
2270238 |
| IBM |
2013-08-27 |
175.554489 |
176.38623 |
174.541107 |
174.703629 |
3337472 |
| IBM |
2013-08-28 |
174.646271 |
175.401535 |
173.135757 |
174.149139 |
4162243 |
| IBM |
2013-08-29 |
173.957932 |
175.621414 |
173.4608 |
174.608032 |
3118021 |
| IBM |
2013-08-30 |
174.713196 |
174.942642 |
173.527725 |
174.254303 |
2856626 |
| IBM |
2013-09-03 |
175.554489 |
176.214142 |
174.483749 |
175.86998 |
3647611 |
| IBM |
2013-09-04 |
175.506699 |
176.089859 |
174.292542 |
175.076477 |
2717403 |
| IBM |
2013-09-05 |
175.286804 |
176.864243 |
175.019119 |
176.05162 |
2999510 |
| IBM |
2013-09-06 |
176.529633 |
176.854691 |
174.617584 |
174.980881 |
3037061 |
| IBM |
2013-09-09 |
175.602295 |
177.332703 |
175.248566 |
176.845123 |
3155991 |
| IBM |
2013-09-10 |
178.967499 |
179.397705 |
178.173996 |
178.393875 |
3294482 |
| IBM |
2013-09-11 |
178.61377 |
182.476105 |
178.604202 |
182.313583 |
5191193 |
| IBM |
2013-09-12 |
182.562134 |
182.906311 |
181.500961 |
182.342255 |
3509121 |
| IBM |
2013-09-13 |
182.801147 |
184.608032 |
182.600388 |
183.718933 |
3881078 |
| IBM |
2013-09-16 |
185.181641 |
186.242828 |
184.139572 |
184.655838 |
4081910 |
| IBM |
2013-09-17 |
184.913956 |
185.611862 |
183.393875 |
183.709366 |
3065721 |
| IBM |
2013-09-18 |
184.13002 |
186.319305 |
183.556412 |
185.86998 |
4018523 |
| IBM |
2013-09-19 |
185.640533 |
186.319305 |
184.722748 |
184.885284 |
3324293 |
| IBM |
2013-09-20 |
185.430206 |
185.879547 |
181.663483 |
181.663483 |
8918091 |
| IBM |
2013-09-23 |
181.701721 |
183.94838 |
181.00383 |
182.59082 |
3494477 |
| IBM |
2013-09-24 |
182.533463 |
183.135757 |
181.319305 |
181.615677 |
3227224 |
| IBM |
2013-09-25 |
181.778198 |
182.237091 |
180.210327 |
181.137665 |
2776607 |
| IBM |
2013-09-26 |
181.73996 |
183.326965 |
181.128113 |
181.854691 |
2189906 |
| IBM |
2013-09-27 |
180.564056 |
180.630981 |
178.250473 |
178.699814 |
4085153 |
| IBM |
2013-09-30 |
177.399612 |
178.527725 |
176.233276 |
177.036331 |
4161197 |
| IBM |
2013-10-01 |
177.189301 |
178.441681 |
176.529633 |
178.183563 |
2804535 |
| IBM |
2013-10-02 |
177.380493 |
178.116638 |
176.300186 |
176.826004 |
3783487 |
| IBM |
2013-10-03 |
176.577438 |
176.826004 |
174.952194 |
175.774384 |
3359543 |
| IBM |
2013-10-04 |
176.07074 |
176.988525 |
175.506699 |
176.00383 |
2995326 |
| IBM |
2013-10-07 |
173.852768 |
175.248566 |
173.852768 |
174.005737 |
4148854 |
| IBM |
2013-10-08 |
173.891006 |
173.986618 |
170.850861 |
170.860428 |
5834902 |
| IBM |
2013-10-09 |
171.481842 |
173.680695 |
171.223709 |
173.346085 |
4626981 |
| IBM |
2013-10-10 |
175.114716 |
176.644363 |
174.340347 |
176.644363 |
3827209 |
| IBM |
2013-10-11 |
177.103256 |
178.040146 |
176.022949 |
177.973236 |
3381300 |
| IBM |
2013-10-14 |
177.25621 |
178.766724 |
176.309753 |
178.747604 |
2785603 |
| IBM |
2013-10-15 |
177.571701 |
177.762909 |
176.118546 |
176.5392 |
3519895 |
| IBM |
2013-10-16 |
177.265778 |
178.518158 |
176.854691 |
178.518158 |
7027028 |
| IBM |
2013-10-17 |
166.195023 |
169.216064 |
164.980881 |
167.141495 |
23397869 |
| IBM |
2013-10-18 |
167.112808 |
167.304016 |
165.630981 |
166.137665 |
11033208 |
| IBM |
2013-10-21 |
166.749527 |
167.065002 |
165.038239 |
165.258133 |
7425240 |
| IBM |
2013-10-22 |
165.726578 |
167.848953 |
165.344162 |
167.27533 |
7298256 |
| IBM |
2013-10-23 |
167.39006 |
168.250473 |
166.730408 |
168.040146 |
5658232 |
| IBM |
2013-10-24 |
168.671127 |
170.066925 |
168.499039 |
169.980881 |
5787832 |
| IBM |
2013-10-25 |
170.583176 |
171.223709 |
168.508606 |
169.072662 |
5065569 |
| IBM |
2013-10-28 |
169.254303 |
170.066925 |
168.451248 |
169.550674 |
3883484 |
| IBM |
2013-10-29 |
169.808792 |
174.302109 |
169.694077 |
174.110901 |
9314212 |
| IBM |
2013-10-30 |
173.699814 |
174.168259 |
171.950287 |
172.227539 |
5516290 |
| IBM |
2013-10-31 |
171.749527 |
173.680695 |
171.166351 |
171.328873 |
4516733 |
| IBM |
2013-11-01 |
171.902481 |
172.40918 |
171.013382 |
171.347992 |
3812147 |
| IBM |
2013-11-04 |
171.988525 |
172.848953 |
171.453156 |
172.342255 |
3643532 |
| IBM |
2013-11-05 |
171.644363 |
171.892929 |
169.894836 |
170.028687 |
6377253 |
| IBM |
2013-11-06 |
170.086044 |
171.845123 |
169.961761 |
171.309753 |
4770492 |
| IBM |
2013-11-07 |
171.701721 |
173.412994 |
171.701721 |
172.084137 |
5459597 |
| IBM |
2013-11-08 |
170.965576 |
172.160614 |
169.550674 |
172.07457 |
6563650 |
| IBM |
2013-11-11 |
172.265778 |
175.325043 |
172.122375 |
174.837479 |
5462526 |
| IBM |
2013-11-12 |
174.502869 |
175.956024 |
174.244736 |
175.019119 |
4454391 |
| IBM |
2013-11-13 |
174.254303 |
175.478012 |
173.604202 |
175.478012 |
4920802 |
| IBM |
2013-11-14 |
172.543015 |
175.143402 |
171.759079 |
174.196945 |
6612289 |
| IBM |
2013-11-15 |
174.359467 |
175.219879 |
173.193115 |
175.13385 |
5414201 |
| IBM |
2013-11-18 |
175.449326 |
176.854691 |
175.210327 |
176.357559 |
5590765 |
| IBM |
2013-11-19 |
176.510513 |
178.011475 |
176.05162 |
177.103256 |
4787542 |
| IBM |
2013-11-20 |
177.07457 |
178.049713 |
176.529633 |
177.045883 |
3813507 |
| IBM |
2013-11-21 |
177.380493 |
177.581268 |
175.344162 |
176.032501 |
4664637 |
| IBM |
2013-11-22 |
175.430206 |
176.854691 |
172.007645 |
173.326965 |
7960269 |
| IBM |
2013-11-25 |
172.323135 |
172.801147 |
170.0 |
171.07074 |
7491347 |
| IBM |
2013-11-26 |
170.812622 |
171.07074 |
169.512421 |
169.512421 |
6020776 |
| IBM |
2013-11-27 |
170.009567 |
172.25621 |
170.0 |
171.099426 |
4807939 |
| IBM |
2013-11-29 |
171.328873 |
172.810699 |
171.128113 |
171.778198 |
3002543 |
| IBM |
2013-12-02 |
171.567871 |
171.692154 |
169.33078 |
169.674957 |
4769760 |
| IBM |
2013-12-03 |
169.216064 |
170.391968 |
167.915863 |
168.336517 |
6133744 |
| IBM |
2013-12-04 |
167.657745 |
169.694077 |
167.456985 |
168.011475 |
5509700 |
| IBM |
2013-12-05 |
168.403442 |
169.082214 |
167.571701 |
168.336517 |
4586605 |
| IBM |
2013-12-06 |
168.92926 |
170.172089 |
168.269592 |
169.856598 |
4957831 |
| IBM |
2013-12-09 |
170.162521 |
170.315491 |
169.053543 |
169.655838 |
3971244 |
| IBM |
2013-12-10 |
169.120453 |
169.856598 |
168.317398 |
169.33078 |
4317679 |
| IBM |
2013-12-11 |
169.216064 |
169.942642 |
167.399612 |
167.495224 |
4278558 |
| IBM |
2013-12-12 |
167.361374 |
168.068832 |
165.678772 |
165.745697 |
5932494 |
| IBM |
2013-12-13 |
165.889099 |
166.711288 |
165.13385 |
165.20076 |
4376882 |
| IBM |
2013-12-16 |
165.602295 |
170.506699 |
165.13385 |
170.028687 |
7862782 |
| IBM |
2013-12-17 |
169.560226 |
169.684509 |
167.418732 |
168.030594 |
5723607 |
| IBM |
2013-12-18 |
168.690247 |
170.879547 |
167.160614 |
170.841293 |
5959794 |
| IBM |
2013-12-19 |
170.057358 |
172.600388 |
170.057358 |
172.294449 |
6199642 |
| IBM |
2013-12-20 |
172.198853 |
173.99617 |
172.103256 |
172.103256 |
8005561 |
| IBM |
2013-12-23 |
173.087952 |
174.885284 |
172.667297 |
174.216064 |
4267575 |
| IBM |
2013-12-24 |
173.957932 |
175.430206 |
173.910141 |
175.162521 |
1687826 |
| IBM |
2013-12-26 |
175.487579 |
177.399612 |
175.439774 |
177.198853 |
3478682 |
| IBM |
2013-12-27 |
177.667297 |
178.298279 |
176.443588 |
176.94072 |
3537154 |
| IBM |
2013-12-30 |
177.170166 |
178.489487 |
176.548752 |
178.212234 |
3157456 |
| IBM |
2013-12-31 |
178.288712 |
179.531555 |
178.107071 |
179.321228 |
3786206 |
| IBM |
2014-01-02 |
178.977051 |
179.158707 |
177.05545 |
177.370941 |
4755639 |
| IBM |
2014-01-03 |
177.657745 |
179.110901 |
177.151047 |
178.432129 |
4250107 |
| IBM |
2014-01-06 |
178.919693 |
179.120453 |
177.151047 |
177.820267 |
4254919 |
| IBM |
2014-01-07 |
178.193115 |
181.978973 |
178.183563 |
181.367111 |
6205186 |
| IBM |
2014-01-08 |
181.00383 |
181.089859 |
179.024857 |
179.703629 |
4815470 |
| IBM |
2014-01-09 |
180.707458 |
181.166351 |
178.346085 |
179.139572 |
4520080 |
| IBM |
2014-01-10 |
180.028687 |
180.277252 |
178.087952 |
179.024857 |
4207430 |
| IBM |
2014-01-13 |
178.068832 |
178.728485 |
175.774384 |
176.061188 |
6050796 |
| IBM |
2014-01-14 |
176.9216 |
178.231354 |
175.793503 |
177.74379 |
4831683 |
| IBM |
2014-01-15 |
177.648178 |
180.353729 |
177.332703 |
179.483749 |
5038059 |
| IBM |
2014-01-16 |
179.28299 |
180.678772 |
178.585083 |
180.458893 |
4989734 |
| IBM |
2014-01-17 |
179.770554 |
182.418732 |
179.598465 |
181.730408 |
7996252 |
| IBM |
2014-01-21 |
181.864243 |
182.017212 |
178.575531 |
180.143402 |
11585810 |
| IBM |
2014-01-22 |
173.307846 |
175.430206 |
171.768646 |
174.235184 |
14430721 |
| IBM |
2014-01-23 |
173.451248 |
175.640533 |
172.762909 |
174.694077 |
7294699 |
| IBM |
2014-01-24 |
173.27916 |
174.770554 |
171.73996 |
171.73996 |
7207568 |
| IBM |
2014-01-27 |
171.711288 |
171.749527 |
169.847031 |
170.076477 |
5448196 |
| IBM |
2014-01-28 |
170.219879 |
170.602295 |
168.412994 |
169.072662 |
5578632 |
| IBM |
2014-01-29 |
168.240921 |
170.678772 |
168.154877 |
168.642441 |
5199561 |
| IBM |
2014-01-30 |
169.378586 |
170.038239 |
168.604202 |
169.560226 |
5076970 |
| IBM |
2014-01-31 |
168.365204 |
170.019119 |
167.629059 |
168.910141 |
5432296 |
| IBM |
2014-02-03 |
168.27916 |
168.27916 |
165.124283 |
165.296371 |
7517393 |
| IBM |
2014-02-04 |
165.898666 |
166.108994 |
164.780121 |
165.238998 |
4549891 |
| IBM |
2014-02-05 |
164.617584 |
167.27533 |
164.617584 |
166.577438 |
4929066 |
| IBM |
2014-02-06 |
166.319305 |
167.160614 |
166.147232 |
166.988525 |
4489641 |
| IBM |
2014-02-07 |
167.915863 |
169.751434 |
167.370941 |
169.455063 |
4908773 |
| IBM |
2014-02-10 |
169.187378 |
169.837479 |
168.499039 |
169.349899 |
3703258 |
| IBM |
2014-02-11 |
169.034424 |
172.456985 |
169.024857 |
171.797318 |
4861076 |
| IBM |
2014-02-12 |
171.625244 |
173.27916 |
171.376678 |
172.313583 |
4166218 |
| IBM |
2014-02-13 |
170.382416 |
174.340347 |
170.038239 |
173.843216 |
4688172 |
| IBM |
2014-02-14 |
173.288712 |
176.319305 |
173.030594 |
175.611862 |
4874255 |
| IBM |
2014-02-18 |
175.124283 |
175.908218 |
174.302109 |
175.13385 |
4639219 |
| IBM |
2014-02-19 |
174.703629 |
177.485657 |
174.388138 |
174.904404 |
4886389 |
| IBM |
2014-02-20 |
174.913956 |
176.730408 |
174.751434 |
176.156784 |
5196737 |
| IBM |
2014-02-21 |
176.147232 |
177.543015 |
174.588913 |
174.751434 |
5961468 |
| IBM |
2014-02-24 |
174.780121 |
177.017212 |
174.780121 |
175.382416 |
4806684 |
| IBM |
2014-02-25 |
175.449326 |
176.481842 |
174.837479 |
175.172089 |
4081806 |
| IBM |
2014-02-26 |
175.850861 |
177.131927 |
175.487579 |
175.965576 |
3912772 |
| IBM |
2014-02-27 |
175.745697 |
177.772461 |
175.726578 |
177.122375 |
4003879 |
| IBM |
2014-02-28 |
177.227539 |
177.934998 |
175.573608 |
177.026764 |
4882623 |
| IBM |
2014-03-03 |
175.267685 |
176.520081 |
174.780121 |
176.156784 |
4131805 |
| IBM |
2014-03-04 |
177.638626 |
178.92926 |
177.514343 |
178.240921 |
4950718 |
| IBM |
2014-03-05 |
178.365204 |
179.684509 |
178.202682 |
178.910141 |
3645519 |
| IBM |
2014-03-06 |
179.13002 |
180.105164 |
178.680695 |
179.388138 |
3992896 |
| IBM |
2014-03-07 |
180.066925 |
180.611862 |
178.94838 |
179.426392 |
4307219 |
| IBM |
2014-03-10 |
179.302109 |
180.086044 |
177.676865 |
178.193115 |
4802395 |
| IBM |
2014-03-11 |
179.168259 |
180.162521 |
177.858505 |
178.546844 |
4424057 |
| IBM |
2014-03-12 |
177.829834 |
179.206497 |
177.715103 |
178.030594 |
5055318 |
| IBM |
2014-03-13 |
178.212234 |
178.776291 |
175.630981 |
175.812622 |
5139207 |
| IBM |
2014-03-14 |
175.803055 |
176.185471 |
174.196945 |
174.196945 |
5742854 |
| IBM |
2014-03-17 |
174.627151 |
178.154877 |
174.627151 |
177.638626 |
5165253 |
| IBM |
2014-03-18 |
177.810699 |
179.636703 |
177.380493 |
178.59465 |
4143520 |
| IBM |
2014-03-19 |
177.437866 |
178.489487 |
175.430206 |
176.587006 |
4522799 |
| IBM |
2014-03-20 |
176.357559 |
179.980881 |
176.07074 |
179.636703 |
5295480 |
| IBM |
2014-03-21 |
180.210327 |
180.401535 |
178.202682 |
178.4608 |
13111819 |
| IBM |
2014-03-24 |
179.187378 |
181.108994 |
179.13002 |
179.971313 |
6002471 |
| IBM |
2014-03-25 |
180.458893 |
186.806885 |
180.401535 |
186.462708 |
11414684 |
| IBM |
2014-03-26 |
186.40535 |
187.026764 |
183.518158 |
184.149139 |
7166878 |
| IBM |
2014-03-27 |
183.470367 |
184.196945 |
180.994263 |
181.481842 |
7079014 |
| IBM |
2014-03-28 |
181.587006 |
184.149139 |
180.793503 |
182.07457 |
5433342 |
| IBM |
2014-03-31 |
183.212234 |
185.248566 |
182.982788 |
184.024857 |
8930016 |
| IBM |
2014-04-01 |
184.627151 |
186.548752 |
184.302109 |
185.946457 |
5642229 |
| IBM |
2014-04-02 |
185.697891 |
185.946457 |
184.024857 |
185.038239 |
5150609 |
| IBM |
2014-04-03 |
184.703629 |
184.875717 |
183.891006 |
184.216064 |
4279291 |
| IBM |
2014-04-04 |
184.627151 |
185.439774 |
182.868073 |
183.336517 |
6370035 |
| IBM |
2014-04-07 |
183.288712 |
186.72084 |
183.145309 |
185.965576 |
7050563 |
| IBM |
2014-04-08 |
185.363297 |
185.630981 |
184.216064 |
184.789673 |
5360750 |
| IBM |
2014-04-09 |
185.353729 |
188.336517 |
185.086044 |
187.992355 |
5732185 |
| IBM |
2014-04-10 |
187.437866 |
190.449326 |
187.05545 |
187.07457 |
8805123 |
| IBM |
2014-04-11 |
186.462708 |
188.336517 |
185.726578 |
186.606125 |
5057410 |
| IBM |
2014-04-14 |
187.60994 |
189.521988 |
187.265778 |
189.072662 |
5680931 |
| IBM |
2014-04-15 |
187.361374 |
188.728485 |
186.826004 |
188.355637 |
5597460 |
| IBM |
2014-04-16 |
189.340347 |
189.971313 |
186.424469 |
187.762909 |
8919556 |
| IBM |
2014-04-17 |
179.015289 |
182.313583 |
178.785858 |
181.653915 |
11767082 |
| IBM |
2014-04-21 |
181.453156 |
184.33078 |
181.395798 |
183.814529 |
5669006 |
| IBM |
2014-04-22 |
183.565964 |
184.512421 |
182.79158 |
183.699814 |
4057016 |
| IBM |
2014-04-23 |
183.355637 |
183.94838 |
181.749527 |
183.298279 |
4954274 |
| IBM |
2014-04-24 |
183.766724 |
183.766724 |
181.673035 |
181.854691 |
4609827 |
| IBM |
2014-04-25 |
182.160614 |
182.284897 |
180.793503 |
181.290634 |
4049066 |
| IBM |
2014-04-28 |
182.734222 |
185.458893 |
182.198853 |
184.646271 |
5897662 |
| IBM |
2014-04-29 |
185.076477 |
187.323135 |
184.904404 |
186.529633 |
4839110 |
| IBM |
2014-04-30 |
185.831741 |
188.202682 |
185.803055 |
187.829834 |
4400313 |
| IBM |
2014-05-01 |
187.676865 |
188.087952 |
184.655838 |
185.019119 |
3843004 |
| IBM |
2014-05-02 |
185.229446 |
185.315491 |
182.839386 |
183.021027 |
3190195 |
| IBM |
2014-05-05 |
182.648178 |
183.068832 |
181.453156 |
182.848953 |
2324317 |
| IBM |
2014-05-06 |
182.533463 |
182.552582 |
180.927338 |
181.673035 |
3335380 |
| IBM |
2014-05-07 |
181.013382 |
181.931168 |
178.709366 |
180.975143 |
3996766 |
| IBM |
2014-05-08 |
180.841293 |
182.189301 |
179.952194 |
180.602295 |
2543767 |
| IBM |
2014-05-09 |
180.66922 |
182.20842 |
180.086044 |
181.72084 |
2365634 |
| IBM |
2014-05-12 |
182.715103 |
184.531555 |
182.543015 |
184.101334 |
3951160 |
| IBM |
2014-05-13 |
184.311661 |
184.541107 |
183.326965 |
183.738052 |
2329024 |
| IBM |
2014-05-14 |
183.470367 |
183.546844 |
179.894836 |
180.420654 |
5493069 |
| IBM |
2014-05-15 |
180.755264 |
180.764816 |
177.992355 |
178.26004 |
4395501 |
| IBM |
2014-05-16 |
178.0784 |
179.168259 |
177.753342 |
178.833649 |
4131177 |
| IBM |
2014-05-19 |
178.403442 |
178.900574 |
177.858505 |
178.776291 |
3421152 |
| IBM |
2014-05-20 |
178.05928 |
178.489487 |
176.577438 |
176.759079 |
3165719 |
| IBM |
2014-05-21 |
177.676865 |
178.92926 |
176.816437 |
178.193115 |
3125448 |
| IBM |
2014-05-22 |
178.250473 |
178.250473 |
176.892929 |
177.514343 |
2320028 |
| IBM |
2014-05-23 |
177.667297 |
177.954117 |
177.160614 |
177.762909 |
2680793 |
| IBM |
2014-05-27 |
176.673035 |
177.485657 |
175.841293 |
176.653915 |
5014315 |
| IBM |
2014-05-28 |
176.367111 |
176.749527 |
174.894836 |
175.028687 |
3892794 |
| IBM |
2014-05-29 |
175.564056 |
175.697891 |
174.311661 |
175.678772 |
2886855 |
| IBM |
2014-05-30 |
175.315491 |
176.453156 |
174.46463 |
176.252396 |
4833043 |
| IBM |
2014-06-02 |
176.634796 |
178.087952 |
176.548752 |
177.523895 |
3347723 |
| IBM |
2014-06-03 |
177.39006 |
177.59082 |
176.022949 |
176.261948 |
2632887 |
| IBM |
2014-06-04 |
176.587006 |
177.294449 |
176.099426 |
176.395798 |
2486133 |
| IBM |
2014-06-05 |
176.5392 |
177.906311 |
175.831741 |
177.801147 |
2983401 |
| IBM |
2014-06-06 |
178.269592 |
179.397705 |
177.72467 |
178.173996 |
3448348 |
| IBM |
2014-06-09 |
178.030594 |
179.388138 |
177.782028 |
178.030594 |
2853906 |
| IBM |
2014-06-10 |
178.011475 |
178.030594 |
175.736145 |
176.185471 |
4346025 |
| IBM |
2014-06-11 |
175.53537 |
176.099426 |
174.005737 |
174.235184 |
4248538 |
| IBM |
2014-06-12 |
174.455063 |
174.521988 |
172.954117 |
173.250473 |
4628864 |
| IBM |
2014-06-13 |
173.99617 |
174.952194 |
173.537292 |
174.531555 |
2901186 |
| IBM |
2014-06-16 |
174.378586 |
174.674957 |
173.269592 |
174.33078 |
3719785 |
| IBM |
2014-06-17 |
173.900574 |
174.770554 |
173.575531 |
174.244736 |
2574101 |
| IBM |
2014-06-18 |
174.034424 |
175.53537 |
173.79541 |
175.525818 |
4112663 |
| IBM |
2014-06-19 |
176.022949 |
176.357559 |
174.340347 |
174.780121 |
3714451 |
| IBM |
2014-06-20 |
174.560226 |
174.636703 |
173.422562 |
173.565964 |
11178393 |
| IBM |
2014-06-23 |
173.919693 |
174.235184 |
173.040146 |
174.13002 |
3380358 |
| IBM |
2014-06-24 |
173.518158 |
174.952194 |
172.705551 |
172.92543 |
4053668 |
| IBM |
2014-06-25 |
172.323135 |
173.011475 |
172.141495 |
172.772461 |
2889889 |
| IBM |
2014-06-26 |
172.915863 |
173.393875 |
171.38623 |
172.437866 |
3408391 |
| IBM |
2014-06-27 |
171.864243 |
174.435944 |
171.759079 |
173.718933 |
4785973 |
| IBM |
2014-06-30 |
173.355637 |
173.92926 |
172.332703 |
173.298279 |
4418095 |
| IBM |
2014-07-01 |
173.709366 |
179.034424 |
173.709366 |
178.154877 |
6948683 |
| IBM |
2014-07-02 |
178.145309 |
180.678772 |
177.982788 |
180.105164 |
5327278 |
| IBM |
2014-07-03 |
180.105164 |
180.506699 |
179.110901 |
180.238998 |
2533830 |
| IBM |
2014-07-07 |
179.359467 |
179.990433 |
179.196945 |
179.770554 |
3094800 |
| IBM |
2014-07-08 |
179.397705 |
179.808792 |
178.173996 |
178.986618 |
3279315 |
| IBM |
2014-07-09 |
179.426392 |
180.592728 |
178.671127 |
180.13385 |
3461842 |
| IBM |
2014-07-10 |
178.240921 |
179.780121 |
178.021027 |
179.445511 |
3323979 |
| IBM |
2014-07-11 |
179.474182 |
180.066925 |
178.499039 |
179.732315 |
2513015 |
| IBM |
2014-07-14 |
180.258133 |
182.065002 |
180.238998 |
181.510513 |
4708151 |
| IBM |
2014-07-15 |
181.20459 |
181.72084 |
179.933075 |
180.20076 |
5088476 |
| IBM |
2014-07-16 |
183.785858 |
184.856598 |
182.370941 |
183.900574 |
8171980 |
| IBM |
2014-07-17 |
183.900574 |
187.332703 |
183.556412 |
184.024857 |
9280426 |
| IBM |
2014-07-18 |
183.518158 |
184.933075 |
181.644363 |
184.034424 |
8542054 |
| IBM |
2014-07-21 |
182.887192 |
183.269592 |
180.927338 |
182.456985 |
4345502 |
| IBM |
2014-07-22 |
183.164429 |
186.156784 |
183.135757 |
185.554489 |
5076238 |
| IBM |
2014-07-23 |
185.573608 |
186.328873 |
185.057358 |
185.114716 |
3749073 |
| IBM |
2014-07-24 |
185.420654 |
187.017212 |
185.229446 |
186.653915 |
3778884 |
| IBM |
2014-07-25 |
186.711288 |
187.284897 |
185.267685 |
185.850861 |
3531714 |
| IBM |
2014-07-28 |
185.755264 |
187.762909 |
185.13385 |
187.170166 |
3391550 |
| IBM |
2014-07-29 |
186.711288 |
187.27533 |
185.984711 |
186.013382 |
3414249 |
| IBM |
2014-07-30 |
186.615677 |
187.370941 |
184.416824 |
185.468445 |
4125215 |
| IBM |
2014-07-31 |
184.359467 |
185.745697 |
183.116638 |
183.240921 |
4401045 |
| IBM |
2014-08-01 |
182.122375 |
183.0784 |
180.554489 |
180.831741 |
5419431 |
| IBM |
2014-08-04 |
181.022949 |
181.596558 |
180.305923 |
181.300186 |
2223691 |
| IBM |
2014-08-05 |
180.449326 |
180.879547 |
178.240921 |
178.871887 |
3460063 |
| IBM |
2014-08-06 |
177.20842 |
178.661575 |
176.328873 |
177.79158 |
4023962 |
| IBM |
2014-08-07 |
178.432129 |
178.470367 |
175.506699 |
176.195023 |
2833196 |
| IBM |
2014-08-08 |
176.290634 |
178.4608 |
175.506699 |
178.422562 |
2909449 |
| IBM |
2014-08-11 |
179.550674 |
180.076477 |
178.087952 |
179.225616 |
2643451 |
| IBM |
2014-08-12 |
179.206497 |
180.391968 |
178.59465 |
179.101334 |
1944096 |
| IBM |
2014-08-13 |
179.732315 |
180.191208 |
179.13002 |
179.684509 |
1877570 |
| IBM |
2014-08-14 |
179.321228 |
179.894836 |
178.709366 |
179.617584 |
2018257 |
| IBM |
2014-08-15 |
179.588913 |
180.573608 |
178.575531 |
179.139572 |
2944281 |
| IBM |
2014-08-18 |
179.827911 |
181.462708 |
179.502869 |
181.032501 |
2531634 |
| IBM |
2014-08-19 |
181.682602 |
181.883362 |
181.032501 |
181.711288 |
2133945 |
| IBM |
2014-08-20 |
181.510513 |
182.017212 |
180.927338 |
181.73996 |
2277770 |
| IBM |
2014-08-21 |
182.504776 |
183.623322 |
182.122375 |
182.820267 |
2611339 |
| IBM |
2014-08-22 |
182.380493 |
183.441681 |
181.9216 |
182.036331 |
2029554 |
| IBM |
2014-08-25 |
182.973236 |
183.374756 |
182.323135 |
182.753342 |
1802886 |
| IBM |
2014-08-26 |
182.619507 |
185.019119 |
182.619507 |
184.502869 |
3321468 |
| IBM |
2014-08-27 |
184.541107 |
185.592728 |
183.135757 |
183.79541 |
2290949 |
| IBM |
2014-08-28 |
183.049713 |
183.843216 |
182.27533 |
183.556412 |
1572766 |
| IBM |
2014-08-29 |
183.824097 |
184.273422 |
182.734222 |
183.843216 |
3043232 |
| IBM |
2014-09-02 |
184.206497 |
184.483749 |
182.533463 |
183.135757 |
2802966 |
| IBM |
2014-09-03 |
183.92926 |
184.46463 |
183.422562 |
183.508606 |
1906649 |
| IBM |
2014-09-04 |
183.26004 |
184.216064 |
181.701721 |
182.294449 |
2996790 |
| IBM |
2014-09-05 |
182.151047 |
183.317398 |
181.730408 |
182.79158 |
2364169 |
| IBM |
2014-09-08 |
182.361374 |
182.79158 |
181.175903 |
181.778198 |
2640313 |
| IBM |
2014-09-09 |
181.969406 |
182.351822 |
181.434036 |
181.634796 |
2514166 |
| IBM |
2014-09-10 |
181.759079 |
183.699814 |
181.73996 |
183.116638 |
2891144 |
| IBM |
2014-09-11 |
182.676865 |
184.302109 |
181.759079 |
183.288712 |
2404231 |
| IBM |
2014-09-12 |
183.049713 |
183.173996 |
182.189301 |
182.868073 |
3034446 |
| IBM |
2014-09-15 |
183.001907 |
184.024857 |
182.198853 |
183.374756 |
2569394 |
| IBM |
2014-09-16 |
182.839386 |
185.057358 |
182.428299 |
184.474182 |
2679329 |
| IBM |
2014-09-17 |
184.722748 |
185.124283 |
183.843216 |
184.321228 |
3358497 |
| IBM |
2014-09-18 |
184.311661 |
185.592728 |
184.235184 |
185.229446 |
3099612 |
| IBM |
2014-09-19 |
185.984711 |
186.424469 |
184.694077 |
185.468445 |
9259192 |
| IBM |
2014-09-22 |
185.20076 |
185.602295 |
184.158707 |
184.617584 |
3470628 |
| IBM |
2014-09-23 |
184.273422 |
184.579346 |
183.097519 |
183.193115 |
3453683 |
| IBM |
2014-09-24 |
182.600388 |
183.986618 |
181.529633 |
183.852768 |
3224400 |
| IBM |
2014-09-25 |
183.604202 |
184.034424 |
180.659653 |
180.697891 |
4342364 |
| IBM |
2014-09-26 |
180.621414 |
181.959854 |
180.315491 |
181.701721 |
2608619 |
| IBM |
2014-09-29 |
180.219879 |
181.606125 |
179.847031 |
181.300186 |
2443770 |
| IBM |
2014-09-30 |
181.300186 |
182.456985 |
180.831741 |
181.481842 |
3067500 |
| IBM |
2014-10-01 |
181.558319 |
182.026764 |
178.575531 |
178.938812 |
3894467 |
| IBM |
2014-10-02 |
179.407272 |
179.521988 |
178.049713 |
178.690247 |
2388123 |
| IBM |
2014-10-03 |
179.837479 |
181.042068 |
179.311661 |
180.372849 |
3212789 |
| IBM |
2014-10-06 |
181.347992 |
182.495224 |
180.411087 |
180.726578 |
2196077 |
| IBM |
2014-10-07 |
179.512421 |
179.847031 |
177.380493 |
177.543015 |
3128900 |
| IBM |
2014-10-08 |
177.79158 |
181.261948 |
177.447418 |
181.032501 |
3122101 |
| IBM |
2014-10-09 |
180.803055 |
181.166351 |
177.906311 |
178.221802 |
2746168 |
| IBM |
2014-10-10 |
177.686417 |
179.483749 |
176.959854 |
177.753342 |
5324349 |
| IBM |
2014-10-13 |
177.332703 |
178.441681 |
175.353729 |
175.449326 |
3762148 |
| IBM |
2014-10-14 |
176.759079 |
177.552582 |
175.516251 |
175.71701 |
4105236 |
| IBM |
2014-10-15 |
174.435944 |
175.707458 |
170.889099 |
173.757172 |
7213007 |
| IBM |
2014-10-16 |
171.892929 |
173.499039 |
170.831741 |
171.931168 |
5835216 |
| IBM |
2014-10-17 |
173.269592 |
174.79924 |
172.294449 |
174.043976 |
4550309 |
| IBM |
2014-10-20 |
159.512421 |
162.839386 |
159.359467 |
161.663483 |
24493659 |
| IBM |
2014-10-21 |
159.082214 |
159.349899 |
154.569794 |
156.05162 |
21913491 |
| IBM |
2014-10-22 |
155.267685 |
158.135757 |
154.015289 |
154.674957 |
11594701 |
| IBM |
2014-10-23 |
154.990433 |
155.66922 |
154.435944 |
155.047806 |
7948972 |
| IBM |
2014-10-24 |
154.952194 |
155.296371 |
154.349899 |
154.952194 |
6958097 |
| IBM |
2014-10-27 |
154.875717 |
155.745697 |
154.694077 |
154.751434 |
5218599 |
| IBM |
2014-10-28 |
154.875717 |
156.40535 |
154.684509 |
156.40535 |
8258484 |
| IBM |
2014-10-29 |
157.103256 |
157.380493 |
155.602295 |
156.271515 |
4957308 |
| IBM |
2014-10-30 |
156.309753 |
157.380493 |
155.850861 |
157.122375 |
4075216 |
| IBM |
2014-10-31 |
158.202682 |
158.307846 |
156.424469 |
157.170166 |
6085628 |
| IBM |
2014-11-03 |
157.026764 |
157.304016 |
156.195023 |
157.131927 |
4903857 |
| IBM |
2014-11-04 |
157.112808 |
157.131927 |
155.105164 |
155.497131 |
4442257 |
| IBM |
2014-11-05 |
155.956024 |
156.347992 |
154.455063 |
154.703629 |
4293516 |
| IBM |
2014-11-06 |
154.187378 |
154.426392 |
153.011475 |
154.359467 |
4254710 |
| IBM |
2014-11-07 |
154.321228 |
155.076477 |
153.776291 |
154.942642 |
3655561 |
| IBM |
2014-11-10 |
154.780121 |
157.237091 |
154.502869 |
156.300186 |
5186277 |
| IBM |
2014-11-11 |
156.500961 |
156.692154 |
155.449326 |
156.118546 |
3696982 |
| IBM |
2014-11-12 |
155.143402 |
155.831741 |
154.646271 |
154.79924 |
3533597 |
| IBM |
2014-11-13 |
154.875717 |
155.640533 |
154.684509 |
155.630981 |
3388726 |
| IBM |
2014-11-14 |
154.971313 |
157.25621 |
154.579346 |
156.94072 |
5207406 |
| IBM |
2014-11-17 |
156.94072 |
157.715103 |
156.520081 |
156.94072 |
5019649 |
| IBM |
2014-11-18 |
157.485657 |
157.504776 |
154.770554 |
154.770554 |
5658965 |
| IBM |
2014-11-19 |
154.923523 |
154.971313 |
153.881454 |
154.33078 |
3977520 |
| IBM |
2014-11-20 |
153.871887 |
154.397705 |
152.772461 |
153.575531 |
4375523 |
| IBM |
2014-11-21 |
154.713196 |
154.827911 |
153.680695 |
153.843216 |
4264437 |
| IBM |
2014-11-24 |
154.435944 |
156.653915 |
153.977051 |
155.019119 |
6923474 |
| IBM |
2014-11-25 |
155.497131 |
156.309753 |
154.455063 |
154.646271 |
4249270 |
| IBM |
2014-11-26 |
154.808792 |
154.971313 |
153.92926 |
154.827911 |
4148436 |
| IBM |
2014-11-28 |
155.592728 |
156.185471 |
154.340347 |
155.038239 |
2516153 |
| IBM |
2014-12-01 |
154.531555 |
156.137665 |
154.254303 |
154.435944 |
4360146 |
| IBM |
2014-12-02 |
155.325043 |
155.573608 |
154.531555 |
155.516251 |
3625122 |
| IBM |
2014-12-03 |
155.325043 |
157.284897 |
154.875717 |
157.284897 |
6724839 |
| IBM |
2014-12-04 |
156.797318 |
157.265778 |
155.841293 |
156.835571 |
4036932 |
| IBM |
2014-12-05 |
156.414917 |
157.265778 |
155.745697 |
156.089859 |
3152121 |
| IBM |
2014-12-08 |
156.108994 |
156.108994 |
154.435944 |
154.741867 |
2982146 |
| IBM |
2014-12-09 |
153.766724 |
155.850861 |
153.728485 |
155.822174 |
4038815 |
| IBM |
2014-12-10 |
155.841293 |
156.147232 |
152.992355 |
153.451248 |
4260149 |
| IBM |
2014-12-11 |
153.747604 |
155.764816 |
153.4608 |
153.986618 |
4173122 |
| IBM |
2014-12-12 |
153.202682 |
153.441681 |
148.499039 |
148.546844 |
9007838 |
| IBM |
2014-12-15 |
149.072662 |
149.847031 |
146.118546 |
146.328873 |
6799314 |
| IBM |
2014-12-16 |
145.344162 |
148.0784 |
143.881454 |
144.751434 |
7094600 |
| IBM |
2014-12-17 |
144.856598 |
146.567871 |
144.46463 |
145.248566 |
5367026 |
| IBM |
2014-12-18 |
146.826004 |
150.745697 |
146.558319 |
150.745697 |
7638310 |
| IBM |
2014-12-19 |
150.564056 |
153.355637 |
150.564056 |
151.5392 |
9272685 |
| IBM |
2014-12-22 |
151.367111 |
154.789673 |
151.367111 |
154.340347 |
4897895 |
| IBM |
2014-12-23 |
155.095596 |
155.736145 |
154.502869 |
155.105164 |
4229292 |
| IBM |
2014-12-24 |
155.71701 |
155.822174 |
154.502869 |
154.703629 |
1954033 |
| IBM |
2014-12-26 |
155.13385 |
155.917786 |
154.885284 |
155.20076 |
2000161 |
| IBM |
2014-12-29 |
154.875717 |
155.20076 |
152.437866 |
153.451248 |
3485063 |
| IBM |
2014-12-30 |
152.982788 |
153.747604 |
152.762909 |
153.011475 |
2960075 |
| IBM |
2014-12-31 |
153.355637 |
154.397705 |
153.326965 |
153.384323 |
4196447 |
| IBM |
2015-01-02 |
154.216064 |
156.128113 |
153.919693 |
154.933075 |
5779673 |
| IBM |
2015-01-05 |
154.177826 |
154.177826 |
152.189301 |
152.495224 |
5104898 |
| IBM |
2015-01-06 |
152.648178 |
152.92543 |
148.346085 |
149.206497 |
6429448 |
| IBM |
2015-01-07 |
150.286804 |
150.286804 |
147.25621 |
148.231354 |
4918083 |
| IBM |
2015-01-08 |
149.369019 |
152.045883 |
148.709366 |
151.453156 |
4431693 |
| IBM |
2015-01-09 |
151.453156 |
153.288712 |
150.33461 |
152.112808 |
4694762 |
| IBM |
2015-01-12 |
152.007645 |
152.246658 |
148.910141 |
149.560226 |
4380230 |
| IBM |
2015-01-13 |
150.344162 |
152.934998 |
148.833649 |
149.913956 |
4578865 |
| IBM |
2015-01-14 |
148.049713 |
149.608032 |
146.978973 |
148.94838 |
4906054 |
| IBM |
2015-01-15 |
149.79924 |
150.066925 |
147.380493 |
147.772461 |
4443826 |
| IBM |
2015-01-16 |
147.05545 |
150.697891 |
147.05545 |
150.229446 |
6020776 |
| IBM |
2015-01-20 |
149.808792 |
150.411087 |
147.25621 |
150.047806 |
8778869 |
| IBM |
2015-01-21 |
146.300186 |
147.705551 |
144.426392 |
145.401535 |
12444367 |
| IBM |
2015-01-22 |
145.258133 |
148.871887 |
145.086044 |
148.556412 |
6401625 |
| IBM |
2015-01-23 |
148.212234 |
150.66922 |
148.0784 |
149.015289 |
5057201 |
| IBM |
2015-01-26 |
151.300186 |
152.447418 |
148.919693 |
149.483749 |
8250953 |
| IBM |
2015-01-27 |
148.12619 |
148.269592 |
145.879547 |
146.912048 |
5919942 |
| IBM |
2015-01-28 |
147.227539 |
147.734222 |
144.885284 |
144.885284 |
4702711 |
| IBM |
2015-01-29 |
144.722748 |
148.738052 |
142.94455 |
148.642441 |
8703557 |
| IBM |
2015-01-30 |
147.141495 |
148.412994 |
146.309753 |
146.567871 |
6865526 |
| IBM |
2015-02-02 |
147.227539 |
147.858505 |
144.847031 |
147.858505 |
4928961 |
| IBM |
2015-02-03 |
147.94455 |
151.625244 |
147.94455 |
151.500961 |
5794212 |
| IBM |
2015-02-04 |
150.296371 |
151.730408 |
149.808792 |
150.057358 |
3847711 |
| IBM |
2015-02-05 |
150.372849 |
151.615677 |
150.238998 |
150.965576 |
5495266 |
| IBM |
2015-02-06 |
150.420654 |
151.128113 |
149.359467 |
149.827911 |
3406299 |
| IBM |
2015-02-09 |
149.139572 |
150.573608 |
148.565964 |
148.900574 |
3198354 |
| IBM |
2015-02-10 |
149.847031 |
151.587006 |
148.26004 |
151.587006 |
4644868 |
| IBM |
2015-02-11 |
150.822174 |
152.093689 |
150.258133 |
151.242828 |
3793528 |
| IBM |
2015-02-12 |
151.73996 |
152.485657 |
151.137665 |
151.548752 |
3486423 |
| IBM |
2015-02-13 |
151.797318 |
153.728485 |
151.663483 |
153.346085 |
3877417 |
| IBM |
2015-02-17 |
152.72467 |
154.311661 |
152.705551 |
153.881454 |
3027647 |
| IBM |
2015-02-18 |
154.741867 |
155.325043 |
153.575531 |
155.057358 |
4558886 |
| IBM |
2015-02-19 |
154.923523 |
157.25621 |
154.340347 |
156.682602 |
3665602 |
| IBM |
2015-02-20 |
156.443588 |
157.112808 |
154.961761 |
156.453156 |
3507238 |
| IBM |
2015-02-23 |
157.007645 |
157.170166 |
155.353729 |
155.745697 |
2839262 |
| IBM |
2015-02-24 |
155.344162 |
157.734222 |
154.407272 |
157.581268 |
4917874 |
| IBM |
2015-02-25 |
157.686417 |
157.705551 |
155.430206 |
155.650101 |
4188812 |
| IBM |
2015-02-26 |
156.5392 |
156.9216 |
152.74379 |
153.79541 |
7437897 |
| IBM |
2015-02-27 |
153.79541 |
155.152969 |
153.116638 |
154.818359 |
4612860 |
| IBM |
2015-03-02 |
154.818359 |
154.818359 |
152.782028 |
153.422562 |
6190123 |
| IBM |
2015-03-03 |
153.221802 |
154.636703 |
152.963669 |
153.94838 |
3383182 |
| IBM |
2015-03-04 |
153.479919 |
153.499039 |
151.73996 |
152.40918 |
3800746 |
| IBM |
2015-03-05 |
152.829834 |
154.397705 |
152.676865 |
154.091782 |
3966118 |
| IBM |
2015-03-06 |
153.145309 |
154.340347 |
151.108994 |
151.529633 |
4749049 |
| IBM |
2015-03-09 |
151.242828 |
154.063095 |
151.242828 |
153.699814 |
5432819 |
| IBM |
2015-03-10 |
152.581268 |
153.183563 |
150.86998 |
150.86998 |
4812646 |
| IBM |
2015-03-11 |
151.596558 |
152.141495 |
149.082214 |
149.904404 |
5972555 |
| IBM |
2015-03-12 |
149.397705 |
151.73996 |
149.397705 |
151.032501 |
4777396 |
| IBM |
2015-03-13 |
150.53537 |
150.592728 |
146.653915 |
147.495224 |
6343049 |
| IBM |
2015-03-16 |
148.231354 |
150.181641 |
147.992355 |
150.172089 |
3922082 |
| IBM |
2015-03-17 |
149.33078 |
150.372849 |
148.537292 |
150.057358 |
3464038 |
| IBM |
2015-03-18 |
149.952194 |
153.632889 |
148.94838 |
152.782028 |
6002785 |
| IBM |
2015-03-19 |
152.676865 |
153.843216 |
151.826004 |
152.782028 |
4057016 |
| IBM |
2015-03-20 |
153.871887 |
155.831741 |
153.298279 |
155.71701 |
9420694 |
| IBM |
2015-03-23 |
155.611862 |
158.0784 |
155.573608 |
157.39006 |
6202885 |
| IBM |
2015-03-24 |
157.543015 |
157.638626 |
155.736145 |
155.831741 |
4546021 |
| IBM |
2015-03-25 |
155.908218 |
155.908218 |
152.198853 |
152.198853 |
5678629 |
| IBM |
2015-03-26 |
152.265778 |
154.158707 |
151.9216 |
153.527725 |
4598216 |
| IBM |
2015-03-27 |
153.718933 |
153.824097 |
152.227539 |
153.346085 |
3637883 |
| IBM |
2015-03-30 |
154.216064 |
156.40535 |
154.158707 |
155.516251 |
4328348 |
| IBM |
2015-03-31 |
153.99617 |
155.191208 |
153.346085 |
153.441681 |
4451148 |
| IBM |
2015-04-01 |
153.183563 |
153.556412 |
151.424469 |
152.179733 |
3871037 |
| IBM |
2015-04-02 |
152.504776 |
155.391968 |
151.902481 |
153.393875 |
4886494 |
| IBM |
2015-04-06 |
152.667297 |
155.640533 |
151.72084 |
154.913956 |
3625122 |
| IBM |
2015-04-07 |
154.560226 |
156.634796 |
154.512421 |
154.942642 |
3292808 |
| IBM |
2015-04-08 |
154.608032 |
156.357559 |
153.92926 |
154.732315 |
2640418 |
| IBM |
2015-04-09 |
154.588913 |
155.325043 |
153.652008 |
155.20076 |
2367621 |
| IBM |
2015-04-10 |
155.20076 |
156.147232 |
154.158707 |
155.697891 |
2631422 |
| IBM |
2015-04-13 |
155.229446 |
156.787766 |
155.219879 |
155.238998 |
4046869 |
| IBM |
2015-04-14 |
155.277252 |
155.583176 |
153.718933 |
155.162521 |
2844388 |
| IBM |
2015-04-15 |
155.478012 |
157.705551 |
155.353729 |
156.912048 |
3659745 |
| IBM |
2015-04-16 |
156.128113 |
156.768646 |
155.391968 |
155.956024 |
3281197 |
| IBM |
2015-04-17 |
154.636703 |
154.741867 |
152.992355 |
153.604202 |
4512862 |
| IBM |
2015-04-20 |
154.971313 |
159.311661 |
154.780121 |
158.852768 |
10051223 |
| IBM |
2015-04-21 |
158.766724 |
160.019119 |
156.835571 |
157.036331 |
10129046 |
| IBM |
2015-04-22 |
157.160614 |
158.699814 |
155.726578 |
158.087952 |
4209941 |
| IBM |
2015-04-23 |
157.963669 |
164.349899 |
157.877625 |
162.753342 |
8614438 |
| IBM |
2015-04-24 |
162.74379 |
163.336517 |
161.319305 |
162.313583 |
4067266 |
| IBM |
2015-04-27 |
163.374756 |
163.94838 |
162.810699 |
163.221802 |
3314356 |
| IBM |
2015-04-28 |
163.317398 |
167.007645 |
162.543015 |
166.271515 |
6084268 |
| IBM |
2015-04-29 |
165.774384 |
167.428299 |
165.20076 |
166.730408 |
4726246 |
| IBM |
2015-04-30 |
166.128113 |
166.615677 |
162.810699 |
163.757172 |
5295793 |
| IBM |
2015-05-01 |
165.583176 |
166.347992 |
164.837479 |
166.032501 |
3464457 |
| IBM |
2015-05-04 |
166.797318 |
168.546844 |
166.061188 |
166.319305 |
4213288 |
| IBM |
2015-05-05 |
165.879547 |
166.567871 |
164.397705 |
165.468445 |
3758906 |
| IBM |
2015-05-06 |
165.296371 |
166.395798 |
161.434036 |
162.571701 |
3778780 |
| IBM |
2015-05-07 |
162.170166 |
164.416824 |
161.606125 |
163.470367 |
2585712 |
| IBM |
2015-05-08 |
165.33461 |
165.707458 |
164.66539 |
165.086044 |
3234860 |
| IBM |
2015-05-11 |
165.057358 |
165.382416 |
163.346085 |
163.59465 |
2783406 |
| IBM |
2015-05-12 |
163.049713 |
163.94838 |
161.414917 |
163.049713 |
3098670 |
| IBM |
2015-05-13 |
163.709366 |
165.143402 |
163.240921 |
164.703629 |
2570545 |
| IBM |
2015-05-14 |
165.86998 |
166.730408 |
165.602295 |
166.395798 |
2551299 |
| IBM |
2015-05-15 |
166.261948 |
166.73996 |
165.009567 |
165.640533 |
3050764 |
| IBM |
2015-05-18 |
165.812622 |
165.860428 |
164.722748 |
165.449326 |
2061248 |
| IBM |
2015-05-19 |
165.363297 |
166.108994 |
164.369019 |
165.850861 |
2639058 |
| IBM |
2015-05-20 |
165.707458 |
166.768646 |
164.875717 |
166.118546 |
2406114 |
| IBM |
2015-05-21 |
165.697891 |
166.481842 |
165.430206 |
165.71701 |
2401198 |
| IBM |
2015-05-22 |
165.430206 |
165.764816 |
164.617584 |
164.646271 |
2980786 |
| IBM |
2015-05-26 |
164.541107 |
164.550674 |
161.692154 |
162.648178 |
4031493 |
| IBM |
2015-05-27 |
163.632889 |
164.894836 |
162.992355 |
164.435944 |
2891562 |
| IBM |
2015-05-28 |
163.910141 |
164.28299 |
163.154877 |
164.158707 |
1811044 |
| IBM |
2015-05-29 |
163.814529 |
163.814529 |
162.189301 |
162.189301 |
4280232 |
| IBM |
2015-06-01 |
162.72467 |
163.518158 |
161.596558 |
162.695984 |
3122833 |
| IBM |
2015-06-02 |
162.198853 |
162.954117 |
161.022949 |
162.189301 |
2689684 |
| IBM |
2015-06-03 |
163.001907 |
164.015289 |
162.170166 |
162.447418 |
2229026 |
| IBM |
2015-06-04 |
162.07457 |
163.097519 |
160.544937 |
160.975143 |
3220948 |
| IBM |
2015-06-05 |
160.850861 |
161.481842 |
159.847031 |
160.038239 |
3243123 |
| IBM |
2015-06-08 |
159.818359 |
159.923523 |
157.762909 |
158.068832 |
3931600 |
| IBM |
2015-06-09 |
158.068832 |
158.718933 |
156.185471 |
158.393875 |
3552111 |
| IBM |
2015-06-10 |
159.168259 |
161.94072 |
158.757172 |
161.491394 |
4895803 |
| IBM |
2015-06-11 |
161.816437 |
162.94455 |
161.128113 |
161.357559 |
3623344 |
| IBM |
2015-06-12 |
160.831741 |
160.898666 |
159.359467 |
159.646271 |
3206095 |
| IBM |
2015-06-15 |
159.646271 |
159.646271 |
157.026764 |
158.94838 |
4441002 |
| IBM |
2015-06-16 |
159.015289 |
160.038239 |
158.61377 |
159.502869 |
3399291 |
| IBM |
2015-06-17 |
159.655838 |
160.468445 |
158.79541 |
159.818359 |
2994698 |
| IBM |
2015-06-18 |
159.703629 |
161.300186 |
159.703629 |
160.850861 |
3484121 |
| IBM |
2015-06-19 |
160.248566 |
161.013382 |
159.435944 |
159.646271 |
7399404 |
| IBM |
2015-06-22 |
160.277252 |
160.936905 |
159.847031 |
160.353729 |
2443247 |
| IBM |
2015-06-23 |
160.975143 |
162.495224 |
160.20076 |
161.20459 |
3871874 |
| IBM |
2015-06-24 |
161.290634 |
161.414917 |
159.493301 |
159.627151 |
3711313 |
| IBM |
2015-06-25 |
160.420654 |
160.736145 |
158.776291 |
158.776291 |
2519709 |
| IBM |
2015-06-26 |
158.919693 |
159.474182 |
157.963669 |
158.183563 |
9357516 |
| IBM |
2015-06-29 |
156.711288 |
158.0784 |
155.726578 |
155.803055 |
3467176 |
| IBM |
2015-06-30 |
156.778198 |
156.787766 |
154.990433 |
155.506699 |
3762776 |
| IBM |
2015-07-01 |
156.759079 |
158.326965 |
156.40535 |
157.25621 |
3362367 |
| IBM |
2015-07-02 |
157.79158 |
158.049713 |
157.189301 |
157.829834 |
2983924 |
| IBM |
2015-07-06 |
156.625244 |
157.963669 |
156.328873 |
157.485657 |
3221471 |
| IBM |
2015-07-07 |
157.686417 |
158.0784 |
155.095596 |
157.74379 |
3713195 |
| IBM |
2015-07-08 |
156.787766 |
157.686417 |
155.525818 |
155.984711 |
2904010 |
| IBM |
2015-07-09 |
158.068832 |
158.231354 |
156.500961 |
156.644363 |
4392886 |
| IBM |
2015-07-10 |
158.374756 |
160.038239 |
158.240921 |
159.608032 |
4747062 |
| IBM |
2015-07-13 |
160.544937 |
162.418732 |
160.152969 |
161.931168 |
4423534 |
| IBM |
2015-07-14 |
161.978973 |
162.084137 |
160.841293 |
161.195023 |
3164464 |
| IBM |
2015-07-15 |
161.07074 |
161.826004 |
160.611862 |
161.118546 |
2089908 |
| IBM |
2015-07-16 |
162.017212 |
163.565964 |
161.72084 |
163.479919 |
3692275 |
| IBM |
2015-07-17 |
162.839386 |
164.933075 |
162.619507 |
164.923523 |
4556794 |
| IBM |
2015-07-20 |
165.191208 |
166.137665 |
164.569794 |
165.602295 |
7717179 |
| IBM |
2015-07-21 |
157.112808 |
159.034424 |
154.894836 |
155.898666 |
14384906 |
| IBM |
2015-07-22 |
155.573608 |
155.898666 |
152.676865 |
153.298279 |
7512163 |
| IBM |
2015-07-23 |
153.221802 |
155.592728 |
152.801147 |
154.617584 |
5265773 |
| IBM |
2015-07-24 |
154.196945 |
154.808792 |
152.399612 |
152.72467 |
3951997 |
| IBM |
2015-07-27 |
152.007645 |
153.135757 |
151.625244 |
152.07457 |
3876685 |
| IBM |
2015-07-28 |
152.877625 |
153.145309 |
151.529633 |
153.011475 |
2846166 |
| IBM |
2015-07-29 |
152.963669 |
154.397705 |
152.380493 |
154.005737 |
3533806 |
| IBM |
2015-07-30 |
153.441681 |
154.302109 |
152.72467 |
153.881454 |
2086456 |
| IBM |
2015-07-31 |
154.302109 |
154.933075 |
153.565964 |
154.86615 |
3744889 |
| IBM |
2015-08-03 |
154.588913 |
154.732315 |
150.956024 |
151.730408 |
4828022 |
| IBM |
2015-08-04 |
151.434036 |
151.835571 |
149.971313 |
150.66922 |
5502588 |
| IBM |
2015-08-05 |
152.103256 |
152.523895 |
150.554489 |
150.956024 |
3632549 |
| IBM |
2015-08-06 |
150.219879 |
150.611862 |
149.311661 |
149.445511 |
3143021 |
| IBM |
2015-08-07 |
149.034424 |
149.378586 |
147.552582 |
148.298279 |
3969465 |
| IBM |
2015-08-10 |
149.875717 |
150.544937 |
149.254303 |
149.856598 |
4825616 |
| IBM |
2015-08-11 |
149.101334 |
149.13002 |
148.049713 |
148.671127 |
3312787 |
| IBM |
2015-08-12 |
147.476105 |
149.636703 |
147.179733 |
149.292542 |
3724074 |
| IBM |
2015-08-13 |
149.196945 |
149.225616 |
147.533463 |
148.250473 |
2649936 |
| IBM |
2015-08-14 |
148.183563 |
149.340347 |
147.782028 |
148.900574 |
3374814 |
| IBM |
2015-08-17 |
148.374756 |
149.79924 |
147.896744 |
149.435944 |
2353082 |
| IBM |
2015-08-18 |
148.671127 |
149.636703 |
148.422562 |
149.149139 |
2111142 |
| IBM |
2015-08-19 |
148.326965 |
148.824097 |
146.663483 |
147.170166 |
4399894 |
| IBM |
2015-08-20 |
146.022949 |
147.141495 |
145.793503 |
145.946457 |
4196029 |
| IBM |
2015-08-21 |
144.837479 |
146.453156 |
142.160614 |
142.304016 |
7700757 |
| IBM |
2015-08-24 |
137.160614 |
141.261948 |
136.711288 |
137.160614 |
10658426 |
| IBM |
2015-08-25 |
140.478012 |
140.640533 |
134.435944 |
134.761002 |
7398567 |
| IBM |
2015-08-26 |
137.753342 |
140.516251 |
135.889099 |
140.248566 |
6508003 |
| IBM |
2015-08-27 |
141.969406 |
142.418732 |
139.254303 |
142.007645 |
5205524 |
| IBM |
2015-08-28 |
141.252396 |
141.682602 |
140.707458 |
141.472275 |
4263810 |
| IBM |
2015-08-31 |
140.898666 |
141.87381 |
139.827911 |
141.38623 |
4281383 |
| IBM |
2015-09-01 |
138.537292 |
138.604202 |
135.611862 |
136.40535 |
5514512 |
| IBM |
2015-09-02 |
138.374756 |
138.699814 |
136.883362 |
138.671127 |
4447592 |
| IBM |
2015-09-03 |
139.627151 |
141.520081 |
139.359467 |
140.325043 |
3769261 |
| IBM |
2015-09-04 |
138.212234 |
139.005737 |
137.017212 |
137.380493 |
4394351 |
| IBM |
2015-09-08 |
139.445511 |
140.860428 |
139.254303 |
140.755264 |
4114232 |
| IBM |
2015-09-09 |
142.198853 |
142.485657 |
138.479919 |
138.671127 |
3564559 |
| IBM |
2015-09-10 |
139.435944 |
140.688339 |
138.154877 |
139.770554 |
3620938 |
| IBM |
2015-09-11 |
139.493301 |
141.013382 |
139.263855 |
140.889099 |
3258395 |
| IBM |
2015-09-14 |
140.889099 |
140.889099 |
139.015289 |
139.244736 |
3375128 |
| IBM |
2015-09-15 |
140.152969 |
141.424469 |
139.349899 |
141.042068 |
2842087 |
| IBM |
2015-09-16 |
141.338425 |
142.342255 |
141.05162 |
141.883362 |
2927963 |
| IBM |
2015-09-17 |
141.587006 |
143.097519 |
140.822174 |
141.625244 |
4187138 |
| IBM |
2015-09-18 |
139.627151 |
139.952194 |
137.648178 |
138.154877 |
8342687 |
| IBM |
2015-09-21 |
138.99617 |
140.516251 |
138.546844 |
140.038239 |
4000950 |
| IBM |
2015-09-22 |
138.26004 |
138.680695 |
137.447418 |
138.0784 |
3728049 |
| IBM |
2015-09-23 |
137.868073 |
138.212234 |
136.472275 |
137.342255 |
2797213 |
| IBM |
2015-09-24 |
136.328873 |
138.690247 |
135.707458 |
138.05928 |
3431194 |
| IBM |
2015-09-25 |
139.149139 |
139.837479 |
138.173996 |
139.024857 |
3634222 |
| IBM |
2015-09-28 |
138.068832 |
138.986618 |
136.20459 |
136.252396 |
4515896 |
| IBM |
2015-09-29 |
135.745697 |
136.38623 |
134.942642 |
136.20459 |
4982621 |
| IBM |
2015-09-30 |
137.370941 |
139.302109 |
137.342255 |
138.59465 |
4127725 |
| IBM |
2015-10-01 |
138.919693 |
139.263855 |
135.363297 |
137.27533 |
4059421 |
| IBM |
2015-10-02 |
134.847031 |
138.231354 |
134.378586 |
138.221802 |
3194902 |
| IBM |
2015-10-05 |
139.407272 |
143.298279 |
139.407272 |
142.485657 |
5367863 |
| IBM |
2015-10-06 |
142.504776 |
143.546844 |
141.959854 |
142.237091 |
3156933 |
| IBM |
2015-10-07 |
143.441681 |
144.101334 |
142.313583 |
143.489487 |
3117917 |
| IBM |
2015-10-08 |
143.107071 |
146.290634 |
142.72467 |
145.583176 |
5014942 |
| IBM |
2015-10-09 |
145.755264 |
146.414917 |
144.617584 |
145.688339 |
3693531 |
| IBM |
2015-10-12 |
145.697891 |
145.86998 |
144.216064 |
144.493301 |
3376070 |
| IBM |
2015-10-13 |
144.149139 |
144.149139 |
142.619507 |
143.040146 |
4095822 |
| IBM |
2015-10-14 |
143.021027 |
144.024857 |
142.466537 |
143.412994 |
3507238 |
| IBM |
2015-10-15 |
144.273422 |
144.588913 |
142.045883 |
143.489487 |
3636105 |
| IBM |
2015-10-16 |
143.833649 |
144.550674 |
142.695984 |
143.776291 |
3643950 |
| IBM |
2015-10-19 |
143.26004 |
143.374756 |
141.854691 |
142.657745 |
8320616 |
| IBM |
2015-10-20 |
136.223709 |
136.596558 |
134.101334 |
134.455063 |
16762778 |
| IBM |
2015-10-21 |
134.082214 |
136.38623 |
133.173996 |
134.722748 |
7312168 |
| IBM |
2015-10-22 |
135.506699 |
138.690247 |
135.391968 |
137.753342 |
5840027 |
| IBM |
2015-10-23 |
138.250473 |
139.091782 |
137.380493 |
138.317398 |
5617438 |
| IBM |
2015-10-26 |
138.384323 |
138.623322 |
136.912048 |
137.342255 |
3649912 |
| IBM |
2015-10-27 |
137.198853 |
137.504776 |
131.290634 |
131.797318 |
15698891 |
| IBM |
2015-10-28 |
131.854691 |
135.019119 |
131.453156 |
134.636703 |
8902924 |
| IBM |
2015-10-29 |
134.187378 |
134.627151 |
132.906311 |
134.369019 |
3881078 |
| IBM |
2015-10-30 |
134.263855 |
135.114716 |
133.747604 |
133.919693 |
4167264 |
| IBM |
2015-11-02 |
134.321228 |
134.340347 |
133.432129 |
134.196945 |
3998021 |
| IBM |
2015-11-03 |
133.862335 |
136.520081 |
133.747604 |
135.640533 |
4549472 |
| IBM |
2015-11-04 |
136.281067 |
136.376678 |
135.086044 |
135.401535 |
3678677 |
| IBM |
2015-11-05 |
135.382416 |
136.118546 |
133.489487 |
133.738052 |
5331357 |
| IBM |
2015-11-06 |
132.504776 |
133.412994 |
131.806885 |
132.170166 |
4963165 |
| IBM |
2015-11-09 |
131.854691 |
132.007645 |
128.94838 |
129.359467 |
8447078 |
| IBM |
2015-11-10 |
129.407272 |
129.770554 |
128.221802 |
129.512421 |
4728757 |
| IBM |
2015-11-11 |
130.105164 |
130.210327 |
128.585083 |
129.082214 |
3310381 |
| IBM |
2015-11-12 |
128.776291 |
128.776291 |
127.160614 |
127.189293 |
4917664 |
| IBM |
2015-11-13 |
127.103249 |
127.151054 |
125.86042 |
125.956024 |
4826035 |
| IBM |
2015-11-16 |
125.994263 |
128.193115 |
125.994263 |
127.829826 |
4383577 |
| IBM |
2015-11-17 |
128.317398 |
128.891006 |
127.447418 |
127.93499 |
2944595 |
| IBM |
2015-11-18 |
128.862335 |
129.933075 |
128.355637 |
129.847031 |
4340063 |
| IBM |
2015-11-19 |
130.219879 |
131.682602 |
130.028687 |
130.726578 |
4972266 |
| IBM |
2015-11-20 |
131.328873 |
132.810699 |
131.214142 |
132.40918 |
5414514 |
| IBM |
2015-11-23 |
132.437866 |
132.762909 |
131.089859 |
132.370941 |
5374243 |
| IBM |
2015-11-24 |
131.596558 |
133.212234 |
131.271515 |
132.504776 |
3564454 |
| IBM |
2015-11-25 |
132.284897 |
132.342255 |
131.338425 |
131.931168 |
3387157 |
| IBM |
2015-11-27 |
131.931168 |
132.705551 |
131.175903 |
132.370941 |
1480927 |
| IBM |
2015-11-30 |
132.514343 |
133.747604 |
132.428299 |
133.288712 |
4754698 |
| IBM |
2015-12-01 |
133.441681 |
135.181641 |
133.441681 |
135.066925 |
4388075 |
| IBM |
2015-12-02 |
134.732315 |
135.0 |
133.365204 |
133.556412 |
3896768 |
| IBM |
2015-12-03 |
133.938812 |
134.541107 |
132.112808 |
132.810699 |
6181442 |
| IBM |
2015-12-04 |
132.017212 |
134.818359 |
131.9216 |
134.254303 |
4781894 |
| IBM |
2015-12-07 |
133.99617 |
134.235184 |
132.705551 |
133.412994 |
3430252 |
| IBM |
2015-12-08 |
132.198853 |
132.94455 |
131.481842 |
131.978973 |
4084839 |
| IBM |
2015-12-09 |
131.338425 |
133.690247 |
130.238998 |
130.602295 |
4827290 |
| IBM |
2015-12-10 |
131.00383 |
131.787766 |
129.751434 |
130.764816 |
4416526 |
| IBM |
2015-12-11 |
129.28299 |
129.483749 |
128.021027 |
128.652008 |
5579155 |
| IBM |
2015-12-14 |
129.359467 |
130.152969 |
128.12619 |
129.952194 |
5380415 |
| IBM |
2015-12-15 |
131.357559 |
132.858505 |
131.242828 |
131.730408 |
4433471 |
| IBM |
2015-12-16 |
133.001907 |
133.508606 |
131.730408 |
133.164429 |
4545393 |
| IBM |
2015-12-17 |
133.221802 |
133.365204 |
130.315491 |
130.736145 |
4277617 |
| IBM |
2015-12-18 |
130.411087 |
130.936905 |
128.365204 |
128.967499 |
10487301 |
| IBM |
2015-12-21 |
129.856598 |
129.856598 |
128.12619 |
129.541107 |
5875905 |
| IBM |
2015-12-22 |
129.904404 |
132.112808 |
129.684509 |
131.864243 |
4459935 |
| IBM |
2015-12-23 |
132.217972 |
133.183563 |
132.036331 |
132.447418 |
5402485 |
| IBM |
2015-12-24 |
132.342255 |
132.772461 |
132.036331 |
132.170166 |
1563979 |
| IBM |
2015-12-28 |
131.682602 |
131.969406 |
130.53537 |
131.558319 |
3287996 |
| IBM |
2015-12-29 |
132.170166 |
133.900574 |
132.122375 |
133.632889 |
4125110 |
| IBM |
2015-12-30 |
133.441681 |
134.263855 |
133.097519 |
133.212234 |
3126912 |
| IBM |
2015-12-31 |
132.954117 |
132.982788 |
131.520081 |
131.567871 |
3621357 |
| IBM |
2016-01-04 |
129.636703 |
129.990433 |
128.336517 |
129.971313 |
5469952 |
| IBM |
2016-01-05 |
130.745697 |
130.86998 |
128.919693 |
129.875717 |
4105341 |
| IBM |
2016-01-06 |
128.470367 |
129.617584 |
127.74379 |
129.225616 |
4509201 |
| IBM |
2016-01-07 |
127.820267 |
129.082214 |
126.606117 |
127.017204 |
7348987 |
| IBM |
2016-01-08 |
127.323135 |
127.93499 |
125.54493 |
125.841301 |
4981784 |
| IBM |
2016-01-11 |
126.013382 |
127.93499 |
125.965584 |
127.370934 |
5203222 |
| IBM |
2016-01-12 |
127.772469 |
127.896751 |
125.363289 |
127.05545 |
5312320 |
| IBM |
2016-01-13 |
127.629066 |
128.374756 |
125.33461 |
125.401527 |
4916305 |
| IBM |
2016-01-14 |
126.128105 |
127.906311 |
125.449333 |
127.06501 |
5972242 |
| IBM |
2016-01-15 |
124.292542 |
125.124283 |
123.202675 |
124.311661 |
9422891 |
| IBM |
2016-01-19 |
124.388145 |
126.290634 |
122.428299 |
122.476097 |
10438662 |
| IBM |
2016-01-20 |
113.250481 |
118.537285 |
112.810707 |
116.500954 |
16901059 |
| IBM |
2016-01-21 |
115.965584 |
119.598473 |
115.277245 |
117.504784 |
9258774 |
| IBM |
2016-01-22 |
119.187378 |
119.254303 |
116.414917 |
117.112808 |
9663366 |
| IBM |
2016-01-25 |
116.7304 |
118.766731 |
116.290634 |
116.711281 |
5696516 |
| IBM |
2016-01-26 |
116.873802 |
118.173996 |
116.864243 |
117.198853 |
4830219 |
| IBM |
2016-01-27 |
117.332695 |
117.94455 |
115.34417 |
115.640533 |
5257614 |
| IBM |
2016-01-28 |
115.927345 |
117.428299 |
115.688339 |
116.845123 |
4123855 |
| IBM |
2016-01-29 |
117.858505 |
119.302101 |
117.552582 |
119.302101 |
8627513 |
| IBM |
2016-02-01 |
118.929253 |
119.780113 |
118.2696 |
119.340347 |
3739345 |
| IBM |
2016-02-02 |
118.231361 |
118.680687 |
117.246651 |
117.533463 |
3438516 |
| IBM |
2016-02-03 |
118.537285 |
119.933075 |
116.912048 |
119.235184 |
6509781 |
| IBM |
2016-02-04 |
119.579353 |
122.848946 |
119.502869 |
122.036331 |
5508759 |
| IBM |
2016-02-05 |
121.625237 |
122.982796 |
120.315491 |
122.915871 |
7507874 |
| IBM |
2016-02-08 |
120.458893 |
121.902489 |
118.671127 |
121.39579 |
7702744 |
| IBM |
2016-02-09 |
120.573616 |
121.347992 |
118.326958 |
118.61377 |
6231231 |
| IBM |
2016-02-10 |
119.502869 |
119.780113 |
114.569794 |
114.904396 |
6766679 |
| IBM |
2016-02-11 |
113.556404 |
114.397705 |
111.759079 |
112.667305 |
7643750 |
| IBM |
2016-02-12 |
114.015297 |
115.726578 |
113.145317 |
115.717018 |
5163579 |
| IBM |
2016-02-16 |
116.472275 |
117.676865 |
116.003822 |
117.342255 |
4248224 |
| IBM |
2016-02-17 |
118.2696 |
121.003822 |
117.829826 |
120.554497 |
5042766 |
| IBM |
2016-02-18 |
124.282982 |
128.107071 |
124.043976 |
126.625237 |
10409374 |
| IBM |
2016-02-19 |
126.5392 |
127.772469 |
125.086044 |
127.227531 |
5361064 |
| IBM |
2016-02-22 |
127.227531 |
128.403442 |
126.586998 |
127.887192 |
4662440 |
| IBM |
2016-02-23 |
127.284897 |
127.543022 |
126.20459 |
126.577438 |
3597926 |
| IBM |
2016-02-24 |
125.764816 |
127.619499 |
123.977058 |
126.959846 |
4312240 |
| IBM |
2016-02-25 |
127.428299 |
128.59465 |
125.124283 |
128.585083 |
4558782 |
| IBM |
2016-02-26 |
128.59465 |
128.986618 |
126.147224 |
126.223709 |
4587965 |
| IBM |
2016-02-29 |
126.19503 |
127.495216 |
125.143402 |
125.267685 |
4631688 |
| IBM |
2016-03-01 |
126.424477 |
128.718933 |
126.223709 |
128.4608 |
3962771 |
| IBM |
2016-03-02 |
127.820267 |
131.395798 |
127.361374 |
130.305923 |
5457191 |
| IBM |
2016-03-03 |
131.185471 |
131.892929 |
130.086044 |
131.73996 |
5393594 |
| IBM |
2016-03-04 |
131.491394 |
133.288712 |
130.994263 |
131.73996 |
4150946 |
| IBM |
2016-03-07 |
131.242828 |
134.33078 |
130.850861 |
133.986618 |
5408866 |
| IBM |
2016-03-08 |
133.565964 |
134.177826 |
131.376678 |
132.954117 |
5835739 |
| IBM |
2016-03-09 |
133.183563 |
135.917786 |
133.107071 |
134.235184 |
4609199 |
| IBM |
2016-03-10 |
135.028687 |
135.248566 |
132.017212 |
134.024857 |
4205548 |
| IBM |
2016-03-11 |
135.497131 |
136.634796 |
134.33078 |
136.099426 |
4625307 |
| IBM |
2016-03-14 |
135.764816 |
136.892929 |
134.837479 |
136.500961 |
4235045 |
| IBM |
2016-03-15 |
135.506699 |
137.026764 |
135.315491 |
136.673035 |
3878045 |
| IBM |
2016-03-16 |
136.347992 |
138.508606 |
135.860428 |
138.422562 |
4416107 |
| IBM |
2016-03-17 |
138.412994 |
140.841293 |
138.097519 |
140.573608 |
6089394 |
| IBM |
2016-03-18 |
140.917786 |
141.022949 |
139.110901 |
140.621414 |
12645826 |
| IBM |
2016-03-21 |
140.822174 |
142.170166 |
140.267685 |
142.093689 |
3892794 |
| IBM |
2016-03-22 |
141.548752 |
142.715103 |
141.338425 |
141.587006 |
4269667 |
| IBM |
2016-03-23 |
141.491394 |
141.520081 |
138.747604 |
139.005737 |
4983353 |
| IBM |
2016-03-24 |
138.604202 |
141.701721 |
138.135757 |
141.443588 |
5276547 |
| IBM |
2016-03-28 |
141.252396 |
142.112808 |
140.755264 |
141.87381 |
3415295 |
| IBM |
2016-03-29 |
141.099426 |
143.173996 |
141.013382 |
142.762909 |
3282871 |
| IBM |
2016-03-30 |
143.355637 |
143.79541 |
141.797318 |
141.883362 |
3484435 |
| IBM |
2016-03-31 |
143.202682 |
146.367111 |
142.79158 |
144.789673 |
7092508 |
| IBM |
2016-04-01 |
143.891006 |
146.233276 |
143.642441 |
145.812622 |
4106073 |
| IBM |
2016-04-04 |
145.640533 |
146.768646 |
145.229446 |
145.382416 |
4112035 |
| IBM |
2016-04-05 |
144.770554 |
144.933075 |
143.068832 |
143.403442 |
3490502 |
| IBM |
2016-04-06 |
143.307846 |
143.546844 |
141.309753 |
143.422562 |
4387552 |
| IBM |
2016-04-07 |
142.514343 |
143.021027 |
141.491394 |
141.730408 |
3831498 |
| IBM |
2016-04-08 |
142.504776 |
143.393875 |
141.606125 |
142.782028 |
3445315 |
| IBM |
2016-04-11 |
143.652008 |
145.267685 |
142.657745 |
142.686417 |
4023021 |
| IBM |
2016-04-12 |
143.030594 |
143.508606 |
142.045883 |
143.049713 |
3761207 |
| IBM |
2016-04-13 |
144.120453 |
144.579346 |
143.049713 |
144.579346 |
3314146 |
| IBM |
2016-04-14 |
144.837479 |
146.042068 |
143.766724 |
144.512421 |
3322619 |
| IBM |
2016-04-15 |
144.397705 |
145.411087 |
144.321228 |
145.047806 |
3825850 |
| IBM |
2016-04-18 |
145.047806 |
146.40535 |
144.827911 |
145.822174 |
6884458 |
| IBM |
2016-04-19 |
140.028687 |
140.487579 |
136.338425 |
137.667297 |
13796949 |
| IBM |
2016-04-20 |
137.896744 |
140.726578 |
137.667297 |
139.684509 |
7064998 |
| IBM |
2016-04-21 |
140.13385 |
143.518158 |
140.019119 |
142.734222 |
6294514 |
| IBM |
2016-04-22 |
142.868073 |
144.359467 |
141.013382 |
141.969406 |
5430727 |
| IBM |
2016-04-25 |
141.644363 |
142.351822 |
140.640533 |
142.265778 |
2979949 |
| IBM |
2016-04-26 |
142.112808 |
143.202682 |
141.395798 |
142.523895 |
3116871 |
| IBM |
2016-04-27 |
142.782028 |
144.149139 |
142.418732 |
143.852768 |
3254315 |
| IBM |
2016-04-28 |
143.164429 |
143.575531 |
140.277252 |
140.602295 |
3965909 |
| IBM |
2016-04-29 |
140.047806 |
140.860428 |
137.848953 |
139.521988 |
4420187 |
| IBM |
2016-05-02 |
140.114716 |
140.53537 |
138.0784 |
138.881454 |
3663510 |
| IBM |
2016-05-03 |
138.288712 |
138.527725 |
136.615677 |
137.79158 |
3749178 |
| IBM |
2016-05-04 |
137.05545 |
138.623322 |
137.007645 |
137.906311 |
2695647 |
| IBM |
2016-05-05 |
139.531555 |
140.822174 |
139.053543 |
140.028687 |
6800255 |
| IBM |
2016-05-06 |
138.489487 |
141.462708 |
138.116638 |
140.812622 |
5121007 |
| IBM |
2016-05-09 |
141.20459 |
141.682602 |
140.544937 |
140.860428 |
4500310 |
| IBM |
2016-05-10 |
141.72084 |
143.441681 |
141.242828 |
143.374756 |
4176364 |
| IBM |
2016-05-11 |
143.12619 |
144.445511 |
142.198853 |
142.399612 |
3235278 |
| IBM |
2016-05-12 |
142.648178 |
142.820267 |
140.640533 |
142.294449 |
3398663 |
| IBM |
2016-05-13 |
142.246658 |
143.269592 |
140.936905 |
141.223709 |
2508308 |
| IBM |
2016-05-16 |
141.156784 |
143.393875 |
140.956024 |
142.887192 |
3210279 |
| IBM |
2016-05-17 |
142.648178 |
142.92543 |
140.812622 |
141.491394 |
3651168 |
| IBM |
2016-05-18 |
141.481842 |
141.988525 |
139.923523 |
140.860428 |
2605691 |
| IBM |
2016-05-19 |
140.038239 |
140.468445 |
137.629059 |
138.556412 |
3855138 |
| IBM |
2016-05-20 |
139.302109 |
141.022949 |
139.149139 |
140.774384 |
3840389 |
| IBM |
2016-05-23 |
141.118546 |
141.443588 |
140.210327 |
140.315491 |
2200575 |
| IBM |
2016-05-24 |
140.420654 |
142.20842 |
140.420654 |
141.787766 |
3064048 |
| IBM |
2016-05-25 |
142.380493 |
145.401535 |
141.969406 |
145.019119 |
4555644 |
| IBM |
2016-05-26 |
144.885284 |
145.803055 |
144.407272 |
145.736145 |
3203793 |
| IBM |
2016-05-27 |
145.650101 |
146.20459 |
145.458893 |
146.118546 |
2570127 |
| IBM |
2016-05-31 |
145.850861 |
147.045883 |
145.573608 |
146.978973 |
6105084 |
| IBM |
2016-06-01 |
146.271515 |
146.529633 |
144.875717 |
145.803055 |
2785916 |
| IBM |
2016-06-02 |
145.879547 |
146.749527 |
145.430206 |
146.749527 |
2764160 |
| IBM |
2016-06-03 |
145.697891 |
146.309753 |
145.028687 |
146.166351 |
2435402 |
| IBM |
2016-06-06 |
146.357559 |
147.179733 |
145.640533 |
146.013382 |
2488120 |
| IBM |
2016-06-07 |
146.567871 |
147.160614 |
145.946457 |
146.587006 |
4670390 |
| IBM |
2016-06-08 |
146.778198 |
147.313583 |
146.309753 |
147.227539 |
3070010 |
| IBM |
2016-06-09 |
146.195023 |
146.998093 |
146.013382 |
146.673035 |
2114803 |
| IBM |
2016-06-10 |
146.07074 |
146.587006 |
145.181641 |
145.66922 |
3264148 |
| IBM |
2016-06-13 |
144.961761 |
145.793503 |
143.671127 |
144.627151 |
3776478 |
| IBM |
2016-06-14 |
144.627151 |
145.114716 |
143.785858 |
144.416824 |
2997627 |
| IBM |
2016-06-15 |
144.79924 |
145.114716 |
143.977051 |
144.053543 |
2364378 |
| IBM |
2016-06-16 |
143.585083 |
144.636703 |
142.447418 |
144.416824 |
2561759 |
| IBM |
2016-06-17 |
144.321228 |
146.00383 |
143.977051 |
145.305923 |
4878439 |
| IBM |
2016-06-20 |
145.889099 |
147.868073 |
145.812622 |
146.854691 |
3736417 |
| IBM |
2016-06-21 |
147.380493 |
147.772461 |
146.931168 |
147.27533 |
2887274 |
| IBM |
2016-06-22 |
146.988525 |
147.906311 |
145.573608 |
146.195023 |
2964050 |
| IBM |
2016-06-23 |
146.701721 |
148.642441 |
145.889099 |
148.518158 |
4151992 |
| IBM |
2016-06-24 |
143.374756 |
143.986618 |
139.751434 |
140.143402 |
9500609 |
| IBM |
2016-06-27 |
139.751434 |
140.152969 |
136.233276 |
137.189301 |
5248723 |
| IBM |
2016-06-28 |
138.412994 |
139.321228 |
137.877625 |
139.292542 |
4181594 |
| IBM |
2016-06-29 |
140.057358 |
141.950287 |
140.009567 |
141.931168 |
3522614 |
| IBM |
2016-06-30 |
142.313583 |
145.229446 |
142.131927 |
145.105164 |
4149587 |
| IBM |
2016-07-01 |
145.105164 |
146.242828 |
144.741867 |
145.650101 |
2780582 |
| IBM |
2016-07-05 |
144.541107 |
145.315491 |
144.13002 |
145.009567 |
2578599 |
| IBM |
2016-07-06 |
145.172089 |
145.707458 |
143.326965 |
145.66922 |
2687592 |
| IBM |
2016-07-07 |
146.032501 |
146.931168 |
145.210327 |
145.889099 |
2236766 |
| IBM |
2016-07-08 |
147.227539 |
147.801147 |
146.347992 |
147.667297 |
3180468 |
| IBM |
2016-07-11 |
147.801147 |
149.177826 |
147.705551 |
148.499039 |
2964050 |
| IBM |
2016-07-12 |
149.139572 |
150.210327 |
148.680695 |
150.13385 |
4020615 |
| IBM |
2016-07-13 |
150.812622 |
151.376678 |
150.152969 |
151.07074 |
2872734 |
| IBM |
2016-07-14 |
151.826004 |
154.302109 |
151.606125 |
153.231354 |
4850930 |
| IBM |
2016-07-15 |
152.868073 |
152.94455 |
151.529633 |
152.753342 |
4682733 |
| IBM |
2016-07-18 |
152.294449 |
153.680695 |
151.749527 |
152.829834 |
7039266 |
| IBM |
2016-07-19 |
154.66539 |
155.009567 |
150.946457 |
152.562134 |
7447520 |
| IBM |
2016-07-20 |
152.934998 |
154.598465 |
152.581268 |
154.263855 |
4577610 |
| IBM |
2016-07-21 |
153.680695 |
154.732315 |
152.858505 |
153.393875 |
3680769 |
| IBM |
2016-07-22 |
153.709366 |
155.038239 |
153.422562 |
154.942642 |
2636025 |
| IBM |
2016-07-25 |
154.875717 |
155.71701 |
154.636703 |
155.497131 |
2933612 |
| IBM |
2016-07-26 |
155.497131 |
156.40535 |
154.273422 |
154.990433 |
3027752 |
| IBM |
2016-07-27 |
154.990433 |
155.420654 |
154.091782 |
154.713196 |
2262184 |
| IBM |
2016-07-28 |
154.28299 |
154.694077 |
153.642441 |
154.273422 |
2448058 |
| IBM |
2016-07-29 |
154.263855 |
154.560226 |
152.992355 |
153.556412 |
3710685 |
| IBM |
2016-08-01 |
153.585083 |
154.541107 |
152.810699 |
154.349899 |
2953486 |
| IBM |
2016-08-02 |
154.177826 |
154.349899 |
153.307846 |
153.518158 |
3222621 |
| IBM |
2016-08-03 |
153.087952 |
153.785858 |
152.772461 |
153.604202 |
2993338 |
| IBM |
2016-08-04 |
153.785858 |
154.588913 |
153.0784 |
154.445511 |
2603599 |
| IBM |
2016-08-05 |
154.875717 |
156.319305 |
154.46463 |
156.309753 |
3987770 |
| IBM |
2016-08-08 |
155.573608 |
156.089859 |
154.474182 |
154.913956 |
3179108 |
| IBM |
2016-08-09 |
155.086044 |
155.611862 |
154.541107 |
154.655838 |
2863425 |
| IBM |
2016-08-10 |
155.057358 |
155.506699 |
154.837479 |
154.952194 |
2580168 |
| IBM |
2016-08-11 |
155.114716 |
157.695984 |
155.047806 |
156.338425 |
9171956 |
| IBM |
2016-08-12 |
156.013382 |
156.271515 |
154.416824 |
154.827911 |
2660083 |
| IBM |
2016-08-15 |
155.258133 |
155.803055 |
154.66539 |
154.761002 |
3107038 |
| IBM |
2016-08-16 |
154.024857 |
154.808792 |
153.623322 |
153.632889 |
2311869 |
| IBM |
2016-08-17 |
153.891006 |
154.072662 |
152.810699 |
153.384323 |
3374291 |
| IBM |
2016-08-18 |
153.814529 |
154.875717 |
153.384323 |
154.263855 |
3819992 |
| IBM |
2016-08-19 |
153.766724 |
153.833649 |
152.504776 |
153.001907 |
2944699 |
| IBM |
2016-08-22 |
152.963669 |
153.508606 |
152.131927 |
152.963669 |
2133108 |
| IBM |
2016-08-23 |
153.27916 |
154.244736 |
153.183563 |
153.212234 |
2968653 |
| IBM |
2016-08-24 |
152.858505 |
153.135757 |
151.357559 |
152.05545 |
3813507 |
| IBM |
2016-08-25 |
152.007645 |
152.523895 |
151.453156 |
151.653915 |
2693450 |
| IBM |
2016-08-26 |
151.892929 |
153.384323 |
150.908218 |
151.357559 |
2613849 |
| IBM |
2016-08-29 |
151.845123 |
153.164429 |
151.529633 |
152.695984 |
2589791 |
| IBM |
2016-08-30 |
152.734222 |
153.107071 |
151.826004 |
152.39006 |
1896712 |
| IBM |
2016-08-31 |
152.638626 |
152.638626 |
151.300186 |
151.892929 |
2430486 |
| IBM |
2016-09-01 |
151.357559 |
152.600388 |
151.147232 |
152.523895 |
2466886 |
| IBM |
2016-09-02 |
152.848953 |
153.508606 |
152.151047 |
152.533463 |
2421908 |
| IBM |
2016-09-06 |
152.848953 |
153.785858 |
152.112808 |
153.298279 |
3131829 |
| IBM |
2016-09-07 |
153.145309 |
154.646271 |
152.963669 |
154.531555 |
2999196 |
| IBM |
2016-09-08 |
153.489487 |
154.120453 |
151.778198 |
152.007645 |
4145507 |
| IBM |
2016-09-09 |
151.080307 |
151.434036 |
148.804977 |
148.843216 |
5424556 |
| IBM |
2016-09-12 |
148.432129 |
151.558319 |
148.030594 |
151.328873 |
4568405 |
| IBM |
2016-09-13 |
150.697891 |
150.984711 |
148.661575 |
148.957932 |
3803988 |
| IBM |
2016-09-14 |
148.852768 |
149.015289 |
146.644363 |
147.27533 |
4038188 |
| IBM |
2016-09-15 |
147.514343 |
149.455063 |
146.472275 |
148.814529 |
3813298 |
| IBM |
2016-09-16 |
148.221802 |
148.565964 |
146.72084 |
147.07457 |
6760926 |
| IBM |
2016-09-19 |
148.05928 |
149.321228 |
147.753342 |
148.05928 |
2562805 |
| IBM |
2016-09-20 |
149.015289 |
149.684509 |
147.657745 |
147.657745 |
2258419 |
| IBM |
2016-09-21 |
148.097519 |
148.833649 |
147.103256 |
148.690247 |
2587699 |
| IBM |
2016-09-22 |
149.28299 |
150.305923 |
148.843216 |
149.244736 |
2814891 |
| IBM |
2016-09-23 |
148.776291 |
149.177826 |
147.906311 |
148.164429 |
2826501 |
| IBM |
2016-09-26 |
147.667297 |
147.667297 |
146.711288 |
147.20842 |
2649832 |
| IBM |
2016-09-27 |
147.533463 |
149.875717 |
147.045883 |
149.875717 |
3124611 |
| IBM |
2016-09-28 |
150.086044 |
151.653915 |
149.359467 |
151.328873 |
3462260 |
| IBM |
2016-09-29 |
151.653915 |
157.74379 |
150.53537 |
151.156784 |
3530041 |
| IBM |
2016-09-30 |
151.912048 |
152.810699 |
151.108994 |
151.864243 |
3762357 |
| IBM |
2016-10-03 |
151.108994 |
151.40535 |
150.114716 |
150.678772 |
2330279 |
| IBM |
2016-10-04 |
150.736145 |
151.558319 |
148.967499 |
149.579346 |
3016769 |
| IBM |
2016-10-05 |
150.162521 |
150.889099 |
149.827911 |
150.172089 |
1761987 |
| IBM |
2016-10-06 |
149.942642 |
150.506699 |
149.034424 |
149.980881 |
2039805 |
| IBM |
2016-10-07 |
150.229446 |
150.764816 |
148.049713 |
148.824097 |
2794807 |
| IBM |
2016-10-10 |
149.818359 |
151.520081 |
149.770554 |
150.114716 |
2595440 |
| IBM |
2016-10-11 |
149.837479 |
150.047806 |
147.122375 |
147.982788 |
3034760 |
| IBM |
2016-10-12 |
148.154877 |
148.154877 |
146.347992 |
147.504776 |
3100344 |
| IBM |
2016-10-13 |
146.94072 |
147.437866 |
145.573608 |
146.959854 |
3043755 |
| IBM |
2016-10-14 |
147.676865 |
148.690247 |
147.313583 |
147.657745 |
4558677 |
| IBM |
2016-10-17 |
147.657745 |
149.034424 |
147.552582 |
147.963669 |
6161358 |
| IBM |
2016-10-18 |
143.422562 |
144.359467 |
141.290634 |
144.091782 |
13358048 |
| IBM |
2016-10-19 |
144.617584 |
145.745697 |
144.196945 |
144.608032 |
4846013 |
| IBM |
2016-10-20 |
144.627151 |
146.175903 |
144.378586 |
144.856598 |
4208163 |
| IBM |
2016-10-21 |
143.957932 |
144.502869 |
142.982788 |
143.049713 |
4617253 |
| IBM |
2016-10-24 |
143.785858 |
144.856598 |
143.785858 |
143.94838 |
2789368 |
| IBM |
2016-10-25 |
143.94838 |
144.512421 |
143.240921 |
144.244736 |
2769285 |
| IBM |
2016-10-26 |
144.082214 |
146.214142 |
143.652008 |
145.13385 |
2941038 |
| IBM |
2016-10-27 |
146.099426 |
147.284897 |
145.33461 |
146.606125 |
4423848 |
| IBM |
2016-10-28 |
147.27533 |
147.648178 |
145.487579 |
145.898666 |
3822607 |
| IBM |
2016-10-31 |
146.042068 |
147.543015 |
146.042068 |
146.931168 |
3716647 |
| IBM |
2016-11-01 |
146.749527 |
147.141495 |
145.066925 |
146.07074 |
3338727 |
| IBM |
2016-11-02 |
145.774384 |
146.606125 |
145.0 |
145.267685 |
3215822 |
| IBM |
2016-11-03 |
145.803055 |
146.978973 |
145.124283 |
145.66922 |
3011225 |
| IBM |
2016-11-04 |
145.697891 |
146.883362 |
145.191208 |
145.726578 |
2584038 |
| IBM |
2016-11-07 |
147.217972 |
149.244736 |
147.07457 |
148.871887 |
3979925 |
| IBM |
2016-11-08 |
147.762909 |
149.072662 |
146.328873 |
148.346085 |
4102307 |
| IBM |
2016-11-09 |
146.233276 |
148.718933 |
144.359467 |
148.001907 |
5652270 |
| IBM |
2016-11-10 |
150.726578 |
154.072662 |
150.659653 |
153.173996 |
8070727 |
| IBM |
2016-11-11 |
152.934998 |
154.244736 |
152.323135 |
154.177826 |
4651144 |
| IBM |
2016-11-14 |
154.158707 |
154.741867 |
150.650101 |
151.252396 |
5435539 |
| IBM |
2016-11-15 |
151.453156 |
152.151047 |
150.621414 |
151.692154 |
3636942 |
| IBM |
2016-11-16 |
151.491394 |
152.533463 |
151.080307 |
152.284897 |
2356429 |
| IBM |
2016-11-17 |
152.217972 |
152.896744 |
151.864243 |
152.772461 |
2365215 |
| IBM |
2016-11-18 |
152.772461 |
153.652008 |
152.20842 |
153.336517 |
3118754 |
| IBM |
2016-11-21 |
153.623322 |
155.831741 |
153.317398 |
155.611862 |
4850407 |
| IBM |
2016-11-22 |
155.831741 |
155.831741 |
154.827911 |
155.516251 |
2898257 |
| IBM |
2016-11-23 |
154.818359 |
155.238998 |
154.263855 |
154.856598 |
2356324 |
| IBM |
2016-11-25 |
154.713196 |
156.013382 |
154.713196 |
155.965576 |
1679144 |
| IBM |
2016-11-28 |
156.022949 |
157.418732 |
155.544937 |
157.284897 |
4654072 |
| IBM |
2016-11-29 |
156.787766 |
157.179733 |
155.860428 |
156.338425 |
3293017 |
| IBM |
2016-11-30 |
156.166351 |
156.596558 |
155.076477 |
155.086044 |
4600099 |
| IBM |
2016-12-01 |
154.827911 |
155.066925 |
151.338425 |
152.79158 |
4848942 |
| IBM |
2016-12-02 |
152.007645 |
153.240921 |
151.443588 |
152.982788 |
2866981 |
| IBM |
2016-12-05 |
153.776291 |
154.063095 |
152.571701 |
152.810699 |
3605667 |
| IBM |
2016-12-06 |
153.087952 |
153.718933 |
151.94072 |
153.298279 |
2990514 |
| IBM |
2016-12-07 |
153.537292 |
157.915863 |
153.336517 |
157.543015 |
4639115 |
| IBM |
2016-12-08 |
157.619507 |
158.699814 |
156.998093 |
158.087952 |
3416654 |
| IBM |
2016-12-09 |
157.915863 |
159.388138 |
157.361374 |
159.196945 |
3291657 |
| IBM |
2016-12-12 |
159.388138 |
159.455063 |
157.810699 |
158.221802 |
3548346 |
| IBM |
2016-12-13 |
158.393875 |
162.476105 |
158.393875 |
160.889099 |
6205186 |
| IBM |
2016-12-14 |
160.965576 |
162.418732 |
160.086044 |
161.099426 |
4313913 |
| IBM |
2016-12-15 |
160.621414 |
162.380493 |
160.401535 |
160.630981 |
3544476 |
| IBM |
2016-12-16 |
161.5392 |
161.673035 |
158.757172 |
159.397705 |
7448148 |
| IBM |
2016-12-19 |
159.493301 |
159.904404 |
158.699814 |
159.349899 |
3091871 |
| IBM |
2016-12-20 |
160.124283 |
160.850861 |
159.13002 |
160.229446 |
2274632 |
| IBM |
2016-12-21 |
158.938812 |
160.554489 |
157.982788 |
159.971313 |
3740182 |
| IBM |
2016-12-22 |
160.0 |
160.831741 |
159.254303 |
159.713196 |
2931520 |
| IBM |
2016-12-23 |
159.655838 |
160.124283 |
159.13002 |
159.378586 |
1779455 |
| IBM |
2016-12-27 |
159.636703 |
160.592728 |
159.512421 |
159.789673 |
1461785 |
| IBM |
2016-12-28 |
159.933075 |
160.363297 |
158.699814 |
158.881454 |
1838345 |
| IBM |
2016-12-29 |
158.718933 |
159.646271 |
158.699814 |
159.273422 |
1740021 |
| IBM |
2016-12-30 |
159.120453 |
159.369019 |
158.221802 |
158.690247 |
3088629 |
| IBM |
2017-01-03 |
159.655838 |
160.487579 |
158.709366 |
159.837479 |
3069278 |
| IBM |
2017-01-04 |
160.391968 |
162.399612 |
160.0 |
161.816437 |
3536944 |
| IBM |
2017-01-05 |
161.806885 |
161.94072 |
159.904404 |
161.281067 |
2805686 |
| IBM |
2017-01-06 |
161.271515 |
162.447418 |
160.152969 |
162.07457 |
3080993 |
| IBM |
2017-01-09 |
162.017212 |
162.332703 |
160.248566 |
160.277252 |
3336635 |
| IBM |
2017-01-10 |
160.592728 |
160.697891 |
158.068832 |
158.240921 |
4308160 |
| IBM |
2017-01-11 |
158.747604 |
160.382416 |
158.317398 |
160.372849 |
3765077 |
| IBM |
2017-01-12 |
160.391968 |
160.621414 |
158.27916 |
160.564056 |
3062165 |
| IBM |
2017-01-13 |
160.583176 |
161.07074 |
159.541107 |
159.980881 |
3007668 |
| IBM |
2017-01-17 |
159.359467 |
160.783936 |
158.814529 |
160.506699 |
3468222 |
| IBM |
2017-01-18 |
160.086044 |
161.175903 |
159.359467 |
159.46463 |
4192159 |
| IBM |
2017-01-19 |
159.617584 |
160.086044 |
158.508606 |
159.474182 |
7283716 |
| IBM |
2017-01-20 |
160.430206 |
163.135757 |
158.699814 |
163.049713 |
13273740 |
| IBM |
2017-01-23 |
162.600388 |
163.718933 |
162.533463 |
163.508606 |
5730197 |
| IBM |
2017-01-24 |
163.824097 |
168.26004 |
163.632889 |
168.164429 |
7272210 |
| IBM |
2017-01-25 |
168.508606 |
171.367111 |
168.384323 |
170.449326 |
6194935 |
| IBM |
2017-01-26 |
170.229446 |
171.013382 |
169.703629 |
170.803055 |
3204839 |
| IBM |
2017-01-27 |
170.621414 |
171.319305 |
169.502869 |
169.502869 |
3642486 |
| IBM |
2017-01-30 |
169.196945 |
169.28299 |
166.902481 |
168.068832 |
4283161 |
| IBM |
2017-01-31 |
167.351822 |
167.858505 |
165.975143 |
166.845123 |
4329394 |
| IBM |
2017-02-01 |
167.304016 |
167.973236 |
165.286804 |
166.625244 |
2924302 |
| IBM |
2017-02-02 |
166.567871 |
167.27533 |
165.917786 |
166.902481 |
2741043 |
| IBM |
2017-02-03 |
167.304016 |
168.585083 |
167.198853 |
168.087952 |
3461528 |
| IBM |
2017-02-06 |
167.600388 |
168.240921 |
166.711288 |
168.12619 |
2772737 |
| IBM |
2017-02-07 |
168.26004 |
170.764816 |
168.164429 |
170.611862 |
4051681 |
| IBM |
2017-02-08 |
169.694077 |
169.694077 |
168.145309 |
168.422562 |
3047103 |
| IBM |
2017-02-09 |
168.422562 |
169.980881 |
168.173996 |
169.416824 |
3232872 |
| IBM |
2017-02-10 |
169.569794 |
171.00383 |
168.986618 |
170.822174 |
3065512 |
| IBM |
2017-02-13 |
171.357559 |
171.988525 |
170.975143 |
171.472275 |
3235696 |
| IBM |
2017-02-14 |
170.71701 |
172.20842 |
170.506699 |
172.20842 |
2904219 |
| IBM |
2017-02-15 |
172.27533 |
173.919693 |
171.902481 |
173.690247 |
3048358 |
| IBM |
2017-02-16 |
173.470367 |
174.751434 |
172.915863 |
173.451248 |
3401069 |
| IBM |
2017-02-17 |
173.27916 |
173.585083 |
172.084137 |
172.72467 |
3715915 |
| IBM |
2017-02-21 |
172.657745 |
172.839386 |
171.242828 |
172.332703 |
4686394 |
| IBM |
2017-02-22 |
172.170166 |
173.365204 |
172.170166 |
173.183563 |
3159443 |
| IBM |
2017-02-23 |
173.99617 |
174.474182 |
172.963669 |
173.661575 |
2387495 |
| IBM |
2017-02-24 |
172.284897 |
173.508606 |
171.978973 |
173.374756 |
3451905 |
| IBM |
2017-02-27 |
173.221802 |
173.27916 |
171.395798 |
171.510513 |
3861100 |
| IBM |
2017-02-28 |
171.491394 |
172.686417 |
171.462708 |
171.912048 |
3423976 |
| IBM |
2017-03-01 |
172.543015 |
174.521988 |
172.112808 |
173.94838 |
3143858 |
| IBM |
2017-03-02 |
173.881454 |
173.881454 |
172.495224 |
172.59082 |
3052437 |
| IBM |
2017-03-03 |
172.59082 |
173.346085 |
171.854691 |
172.131927 |
1905812 |
| IBM |
2017-03-06 |
171.816437 |
173.030594 |
171.673035 |
172.533463 |
3351802 |
| IBM |
2017-03-07 |
172.762909 |
173.317398 |
172.27533 |
172.447418 |
3117603 |
| IBM |
2017-03-08 |
172.801147 |
172.992355 |
171.414917 |
171.558319 |
3721040 |
| IBM |
2017-03-09 |
171.271515 |
171.367111 |
168.145309 |
169.388138 |
5694529 |
| IBM |
2017-03-10 |
170.372849 |
171.596558 |
169.617584 |
170.009567 |
3242914 |
| IBM |
2017-03-13 |
170.028687 |
170.229446 |
168.661575 |
168.699814 |
3642381 |
| IBM |
2017-03-14 |
168.432129 |
169.043976 |
167.504776 |
167.992355 |
3292285 |
| IBM |
2017-03-15 |
167.982788 |
168.527725 |
167.065002 |
168.0784 |
3991013 |
| IBM |
2017-03-16 |
170.611862 |
171.128113 |
169.043976 |
169.445511 |
4510143 |
| IBM |
2017-03-17 |
168.537292 |
169.015289 |
167.92543 |
167.92543 |
6193366 |
| IBM |
2017-03-20 |
167.92543 |
168.432129 |
167.437866 |
167.973236 |
2590001 |
| IBM |
2017-03-21 |
168.269592 |
168.479919 |
166.195023 |
166.233276 |
4108374 |
| IBM |
2017-03-22 |
166.38623 |
167.361374 |
165.20076 |
167.093689 |
3609223 |
| IBM |
2017-03-23 |
166.759079 |
167.94455 |
165.927338 |
167.131927 |
3912040 |
| IBM |
2017-03-24 |
167.418732 |
167.782028 |
165.764816 |
166.185471 |
3369898 |
| IBM |
2017-03-27 |
165.095596 |
166.500961 |
164.521988 |
166.128113 |
3408914 |
| IBM |
2017-03-28 |
166.290634 |
167.304016 |
165.391968 |
166.835571 |
3685999 |
| IBM |
2017-03-29 |
166.634796 |
166.816437 |
165.831741 |
166.290634 |
3227538 |
| IBM |
2017-03-30 |
166.214142 |
166.912048 |
166.05162 |
166.214142 |
3314042 |
| IBM |
2017-03-31 |
166.328873 |
167.25621 |
166.05162 |
166.481842 |
3047730 |
| IBM |
2017-04-03 |
166.175903 |
167.179733 |
165.755264 |
166.826004 |
4483679 |
| IBM |
2017-04-04 |
165.889099 |
167.265778 |
165.640533 |
166.845123 |
3251909 |
| IBM |
2017-04-05 |
167.017212 |
168.575531 |
165.210327 |
165.277252 |
6525889 |
| IBM |
2017-04-06 |
165.841293 |
165.841293 |
164.674957 |
164.86615 |
3593428 |
| IBM |
2017-04-07 |
164.512421 |
165.325043 |
163.747604 |
164.569794 |
3753362 |
| IBM |
2017-04-10 |
164.942642 |
164.971313 |
163.479919 |
163.671127 |
3964235 |
| IBM |
2017-04-11 |
163.145309 |
163.699814 |
161.548752 |
163.0784 |
5116927 |
| IBM |
2017-04-12 |
163.518158 |
163.671127 |
162.543015 |
163.154877 |
3427637 |
| IBM |
2017-04-13 |
162.447418 |
163.824097 |
162.07457 |
162.07457 |
3352953 |
| IBM |
2017-04-17 |
162.284897 |
163.766724 |
162.160614 |
163.575531 |
3891329 |
| IBM |
2017-04-18 |
163.27916 |
164.139572 |
162.361374 |
162.571701 |
6637393 |
| IBM |
2017-04-19 |
154.646271 |
155.487579 |
152.581268 |
154.579346 |
20171378 |
| IBM |
2017-04-20 |
154.225616 |
155.258133 |
153.441681 |
155.162521 |
6785193 |
| IBM |
2017-04-21 |
154.923523 |
154.980881 |
153.326965 |
153.326965 |
5865759 |
| IBM |
2017-04-24 |
154.196945 |
154.46463 |
153.365204 |
153.680695 |
5565348 |
| IBM |
2017-04-25 |
154.66539 |
154.913956 |
153.326965 |
153.336517 |
5083978 |
| IBM |
2017-04-26 |
153.470367 |
154.015289 |
152.858505 |
153.021027 |
4526879 |
| IBM |
2017-04-27 |
153.240921 |
153.422562 |
152.60994 |
153.269592 |
4312240 |
| IBM |
2017-04-28 |
153.441681 |
153.527725 |
152.676865 |
153.240921 |
4345189 |
| IBM |
2017-05-01 |
153.011475 |
153.365204 |
151.72084 |
151.854691 |
5162324 |
| IBM |
2017-05-02 |
152.428299 |
152.476105 |
151.663483 |
152.103256 |
3355777 |
| IBM |
2017-05-03 |
151.759079 |
152.437866 |
151.548752 |
151.653915 |
4176992 |
| IBM |
2017-05-04 |
151.902481 |
152.141495 |
151.395798 |
152.05545 |
4477508 |
| IBM |
2017-05-05 |
146.768646 |
148.92926 |
146.271515 |
148.231354 |
13097280 |
| IBM |
2017-05-08 |
146.080307 |
146.72084 |
145.506699 |
146.300186 |
7836632 |
| IBM |
2017-05-09 |
145.889099 |
146.367111 |
144.894836 |
145.420654 |
7168238 |
| IBM |
2017-05-10 |
144.980881 |
145.66922 |
144.483749 |
144.598465 |
5229895 |
| IBM |
2017-05-11 |
144.407272 |
144.502869 |
143.202682 |
144.024857 |
5886783 |
| IBM |
2017-05-12 |
143.690247 |
144.608032 |
143.403442 |
143.757172 |
3886204 |
| IBM |
2017-05-15 |
143.99617 |
145.152969 |
143.833649 |
144.847031 |
4440793 |
| IBM |
2017-05-16 |
144.990433 |
147.217972 |
144.990433 |
146.9216 |
5767330 |
| IBM |
2017-05-17 |
146.558319 |
147.361374 |
144.254303 |
144.292542 |
5430309 |
| IBM |
2017-05-18 |
144.225616 |
144.674957 |
143.508606 |
144.149139 |
3424813 |
| IBM |
2017-05-19 |
144.369019 |
145.755264 |
144.254303 |
145.296371 |
5902578 |
| IBM |
2017-05-22 |
145.411087 |
146.118546 |
144.933075 |
145.927338 |
3453997 |
| IBM |
2017-05-23 |
145.860428 |
146.9216 |
145.238998 |
145.344162 |
2682467 |
| IBM |
2017-05-24 |
145.516251 |
146.042068 |
144.579346 |
145.803055 |
3904090 |
| IBM |
2017-05-25 |
146.510513 |
146.969406 |
146.223709 |
146.462708 |
2701504 |
| IBM |
2017-05-26 |
146.128113 |
146.271515 |
145.372849 |
145.783936 |
2555692 |
| IBM |
2017-05-30 |
145.267685 |
145.956024 |
144.923523 |
145.057358 |
3834636 |
| IBM |
2017-05-31 |
145.344162 |
146.080307 |
144.980881 |
145.917786 |
3706396 |
| IBM |
2017-06-01 |
146.080307 |
146.147232 |
144.961761 |
145.956024 |
3052333 |
| IBM |
2017-06-02 |
146.338425 |
146.462708 |
145.124283 |
145.363297 |
3750642 |
| IBM |
2017-06-05 |
145.143402 |
146.20459 |
145.009567 |
145.707458 |
4157955 |
| IBM |
2017-06-06 |
145.315491 |
146.166351 |
145.315491 |
145.66922 |
3971871 |
| IBM |
2017-06-07 |
146.319305 |
147.418732 |
144.168259 |
144.340347 |
5089522 |
| IBM |
2017-06-08 |
144.359467 |
146.099426 |
144.28299 |
145.411087 |
3879614 |
| IBM |
2017-06-09 |
145.315491 |
147.476105 |
145.20076 |
147.323135 |
4562129 |
| IBM |
2017-06-12 |
147.40918 |
150.286804 |
147.246658 |
148.355637 |
6769189 |
| IBM |
2017-06-13 |
148.604202 |
148.642441 |
147.370941 |
147.466537 |
3685581 |
| IBM |
2017-06-14 |
147.198853 |
148.12619 |
146.214142 |
147.045883 |
3189359 |
| IBM |
2017-06-15 |
146.548752 |
147.887192 |
146.548752 |
147.437866 |
4868398 |
| IBM |
2017-06-16 |
147.447418 |
148.585083 |
146.242828 |
148.546844 |
7052132 |
| IBM |
2017-06-19 |
148.671127 |
149.005737 |
147.74379 |
148.030594 |
4842457 |
| IBM |
2017-06-20 |
147.686417 |
148.556412 |
147.466537 |
148.135757 |
4687858 |
| IBM |
2017-06-21 |
148.938812 |
148.938812 |
146.644363 |
147.026764 |
4141846 |
| IBM |
2017-06-22 |
147.753342 |
148.173996 |
146.931168 |
147.60994 |
2485819 |
| IBM |
2017-06-23 |
147.552582 |
147.877625 |
147.036331 |
147.332703 |
3433181 |
| IBM |
2017-06-26 |
147.906311 |
148.900574 |
147.829834 |
148.403442 |
2252561 |
| IBM |
2017-06-27 |
148.183563 |
148.508606 |
147.705551 |
147.94455 |
2496279 |
| IBM |
2017-06-28 |
148.326965 |
148.709366 |
147.973236 |
148.489487 |
2323166 |
| IBM |
2017-06-29 |
148.518158 |
148.891006 |
146.864243 |
147.351822 |
3412261 |
| IBM |
2017-06-30 |
147.495224 |
147.705551 |
146.40535 |
147.065002 |
3735789 |
| IBM |
2017-07-03 |
146.826004 |
149.168259 |
146.768646 |
148.738052 |
2952335 |
| IBM |
2017-07-05 |
148.919693 |
149.034424 |
146.87381 |
146.912048 |
3728362 |
| IBM |
2017-07-06 |
146.615677 |
147.065002 |
145.53537 |
145.659653 |
2884345 |
| IBM |
2017-07-07 |
145.908218 |
146.73996 |
145.449326 |
146.214142 |
2573265 |
| IBM |
2017-07-10 |
146.185471 |
147.122375 |
145.917786 |
146.673035 |
3353685 |
| IBM |
2017-07-11 |
146.520081 |
146.892929 |
145.363297 |
146.453156 |
3606085 |
| IBM |
2017-07-12 |
146.730408 |
147.456985 |
146.319305 |
146.94072 |
3240403 |
| IBM |
2017-07-13 |
146.94072 |
147.40918 |
146.453156 |
146.87381 |
2590001 |
| IBM |
2017-07-14 |
147.237091 |
147.820267 |
146.653915 |
147.456985 |
3406194 |
| IBM |
2017-07-17 |
146.835571 |
147.112808 |
145.544937 |
146.281067 |
4981680 |
| IBM |
2017-07-18 |
145.659653 |
147.504776 |
145.315491 |
147.227539 |
7914873 |
| IBM |
2017-07-19 |
143.422562 |
143.642441 |
140.258133 |
141.042068 |
14951106 |
| IBM |
2017-07-20 |
141.042068 |
142.284897 |
140.564056 |
141.166351 |
7543961 |
| IBM |
2017-07-21 |
141.099426 |
141.367111 |
140.066925 |
140.611862 |
6808937 |
| IBM |
2017-07-24 |
140.53537 |
140.573608 |
139.388138 |
139.569794 |
4055970 |
| IBM |
2017-07-25 |
140.124283 |
141.00383 |
139.608032 |
139.761002 |
4402509 |
| IBM |
2017-07-26 |
139.837479 |
140.019119 |
138.116638 |
138.967499 |
4113290 |
| IBM |
2017-07-27 |
138.623322 |
139.005737 |
137.323135 |
138.690247 |
6726617 |
| IBM |
2017-07-28 |
138.441681 |
138.661575 |
137.514343 |
137.94455 |
3195321 |
| IBM |
2017-07-31 |
138.030594 |
138.556412 |
137.829834 |
138.307846 |
4556062 |
| IBM |
2017-08-01 |
138.623322 |
139.263855 |
138.355637 |
138.910141 |
3367597 |
| IBM |
2017-08-02 |
138.738052 |
138.900574 |
137.877625 |
138.097519 |
3703781 |
| IBM |
2017-08-03 |
138.0784 |
138.94838 |
138.0784 |
138.565964 |
3175028 |
| IBM |
2017-08-04 |
138.623322 |
138.99617 |
138.049713 |
138.776291 |
2666672 |
| IBM |
2017-08-07 |
138.623322 |
138.709366 |
136.472275 |
137.160614 |
4830742 |
| IBM |
2017-08-08 |
135.755264 |
136.481842 |
135.755264 |
135.860428 |
3450440 |
| IBM |
2017-08-09 |
135.516251 |
135.783936 |
134.980881 |
135.53537 |
3060387 |
| IBM |
2017-08-10 |
135.411087 |
136.156784 |
135.019119 |
135.602295 |
4733568 |
| IBM |
2017-08-11 |
136.185471 |
136.319305 |
135.296371 |
135.602295 |
3142184 |
| IBM |
2017-08-14 |
135.755264 |
136.481842 |
135.697891 |
136.061188 |
2352036 |
| IBM |
2017-08-15 |
136.281067 |
137.036331 |
134.397705 |
135.822174 |
4896849 |
| IBM |
2017-08-16 |
135.554489 |
136.625244 |
135.382416 |
136.233276 |
3439039 |
| IBM |
2017-08-17 |
136.252396 |
136.606125 |
134.512421 |
134.512421 |
4625517 |
| IBM |
2017-08-18 |
134.674957 |
134.942642 |
133.441681 |
133.556412 |
4343724 |
| IBM |
2017-08-21 |
133.451248 |
134.244736 |
133.011475 |
134.158707 |
3337472 |
| IBM |
2017-08-22 |
134.455063 |
134.942642 |
134.206497 |
134.808792 |
2661442 |
| IBM |
2017-08-23 |
134.512421 |
136.759079 |
134.493301 |
135.889099 |
4234522 |
| IBM |
2017-08-24 |
136.233276 |
137.361374 |
135.994263 |
136.653915 |
3757441 |
| IBM |
2017-08-25 |
136.998093 |
137.848953 |
136.950287 |
137.418732 |
3005053 |
| IBM |
2017-08-28 |
137.772461 |
138.202682 |
136.128113 |
136.242828 |
5319956 |
| IBM |
2017-08-29 |
135.850861 |
137.122375 |
135.659653 |
136.845123 |
3147937 |
| IBM |
2017-08-30 |
136.959854 |
136.978973 |
136.147232 |
136.290634 |
2861856 |
| IBM |
2017-08-31 |
136.730408 |
137.342255 |
136.357559 |
136.73996 |
3824594 |
| IBM |
2017-09-01 |
136.692154 |
138.145309 |
136.692154 |
137.74379 |
3505878 |
| IBM |
2017-09-05 |
137.189301 |
138.011475 |
136.424469 |
136.749527 |
3239985 |
| IBM |
2017-09-06 |
137.552582 |
138.116638 |
137.189301 |
137.495224 |
3423872 |
| IBM |
2017-09-07 |
137.762909 |
138.27916 |
136.147232 |
136.615677 |
4380857 |
| IBM |
2017-09-08 |
136.854691 |
136.854691 |
135.411087 |
136.185471 |
3521045 |
| IBM |
2017-09-11 |
137.227539 |
138.747604 |
136.72084 |
138.489487 |
4825616 |
| IBM |
2017-09-12 |
138.728485 |
139.933075 |
138.154877 |
139.349899 |
5479053 |
| IBM |
2017-09-13 |
138.957932 |
139.856598 |
138.94838 |
139.569794 |
4289646 |
| IBM |
2017-09-14 |
139.445511 |
139.942642 |
139.110901 |
139.139572 |
3929717 |
| IBM |
2017-09-15 |
138.451248 |
138.785858 |
137.74379 |
138.451248 |
7737471 |
| IBM |
2017-09-18 |
138.441681 |
139.082214 |
137.92543 |
138.193115 |
3158397 |
| IBM |
2017-09-19 |
138.422562 |
138.604202 |
137.877625 |
138.040146 |
3623762 |
| IBM |
2017-09-20 |
138.556412 |
139.46463 |
138.068832 |
139.46463 |
5698085 |
| IBM |
2017-09-21 |
139.244736 |
139.474182 |
138.718933 |
138.871887 |
2673158 |
| IBM |
2017-09-22 |
139.187378 |
139.187378 |
138.231354 |
138.747604 |
2920746 |
| IBM |
2017-09-25 |
138.738052 |
139.608032 |
138.537292 |
139.455063 |
5452903 |
| IBM |
2017-09-26 |
139.923523 |
140.936905 |
139.521988 |
140.114716 |
4695076 |
| IBM |
2017-09-27 |
140.229446 |
140.439774 |
138.652008 |
139.254303 |
3663824 |
| IBM |
2017-09-28 |
139.254303 |
139.445511 |
137.868073 |
139.254303 |
2902441 |
| IBM |
2017-09-29 |
139.053543 |
139.28299 |
138.546844 |
138.699814 |
2776816 |
| IBM |
2017-10-02 |
138.957932 |
140.411087 |
138.824097 |
140.210327 |
3109967 |
| IBM |
2017-10-03 |
140.238998 |
140.726578 |
139.904404 |
140.325043 |
2408624 |
| IBM |
2017-10-04 |
140.53537 |
140.554489 |
139.684509 |
140.038239 |
2347642 |
| IBM |
2017-10-05 |
140.229446 |
141.05162 |
140.038239 |
140.267685 |
2810079 |
| IBM |
2017-10-06 |
140.191208 |
140.391968 |
139.885284 |
140.038239 |
2743867 |
| IBM |
2017-10-09 |
140.057358 |
141.290634 |
139.913956 |
140.908218 |
2806000 |
| IBM |
2017-10-10 |
141.214142 |
142.399612 |
141.156784 |
141.969406 |
4218100 |
| IBM |
2017-10-11 |
141.87381 |
141.94072 |
140.803055 |
141.128113 |
3872501 |
| IBM |
2017-10-12 |
141.07074 |
141.38623 |
140.315491 |
140.564056 |
3414458 |
| IBM |
2017-10-13 |
140.994263 |
141.347992 |
140.478012 |
140.630981 |
2621904 |
| IBM |
2017-10-16 |
140.745697 |
141.175903 |
140.066925 |
140.372849 |
3192497 |
| IBM |
2017-10-17 |
140.181641 |
140.650101 |
139.751434 |
140.095596 |
6665530 |
| IBM |
2017-10-18 |
150.210327 |
154.139572 |
150.047806 |
152.514343 |
31892749 |
| IBM |
2017-10-19 |
152.772461 |
153.881454 |
152.093689 |
153.824097 |
10370253 |
| IBM |
2017-10-20 |
153.986618 |
155.33461 |
152.74379 |
154.942642 |
8230765 |
| IBM |
2017-10-23 |
154.923523 |
155.363297 |
152.523895 |
152.533463 |
6045252 |
| IBM |
2017-10-24 |
152.629059 |
152.676865 |
148.346085 |
149.024857 |
8571656 |
| IBM |
2017-10-25 |
149.149139 |
149.493301 |
146.328873 |
146.749527 |
7239471 |
| IBM |
2017-10-26 |
147.523895 |
148.298279 |
146.787766 |
146.845123 |
4498323 |
| IBM |
2017-10-27 |
147.74379 |
147.829834 |
146.185471 |
146.9216 |
5120379 |
| IBM |
2017-10-30 |
146.998093 |
147.79158 |
145.994263 |
147.571701 |
4404078 |
| IBM |
2017-10-31 |
147.543015 |
148.116638 |
146.20459 |
147.284897 |
4527402 |
| IBM |
2017-11-01 |
147.323135 |
148.087952 |
147.065002 |
147.25621 |
3389249 |
| IBM |
2017-11-02 |
147.399612 |
147.695984 |
146.185471 |
146.606125 |
3553890 |
| IBM |
2017-11-03 |
146.673035 |
146.72084 |
144.827911 |
144.913956 |
4635663 |
| IBM |
2017-11-06 |
145.095596 |
145.143402 |
143.671127 |
144.206497 |
4705326 |
| IBM |
2017-11-07 |
144.713196 |
144.847031 |
143.881454 |
144.694077 |
3871351 |
| IBM |
2017-11-08 |
144.933075 |
145.114716 |
143.671127 |
144.904404 |
4847582 |
| IBM |
2017-11-09 |
143.336517 |
145.124283 |
143.269592 |
143.690247 |
4996219 |
| IBM |
2017-11-10 |
144.024857 |
144.254303 |
142.581268 |
142.600388 |
4505436 |
| IBM |
2017-11-13 |
142.332703 |
142.447418 |
141.414917 |
141.87381 |
5342445 |
| IBM |
2017-11-14 |
141.443588 |
142.418732 |
141.00383 |
142.342255 |
3930868 |
| IBM |
2017-11-15 |
141.491394 |
142.170166 |
139.780121 |
140.630981 |
4992872 |
| IBM |
2017-11-16 |
141.233276 |
143.068832 |
141.013382 |
142.562134 |
5697039 |
| IBM |
2017-11-17 |
142.772461 |
143.546844 |
142.284897 |
142.418732 |
5142659 |
| IBM |
2017-11-20 |
144.015289 |
145.267685 |
143.307846 |
143.891006 |
5937619 |
| IBM |
2017-11-21 |
144.646271 |
145.745697 |
144.550674 |
145.267685 |
3928985 |
| IBM |
2017-11-22 |
145.315491 |
145.688339 |
144.674957 |
145.095596 |
3361426 |
| IBM |
2017-11-24 |
145.267685 |
145.506699 |
144.674957 |
145.162521 |
1247878 |
| IBM |
2017-11-27 |
145.372849 |
145.783936 |
144.952194 |
145.296371 |
3529204 |
| IBM |
2017-11-28 |
145.650101 |
146.20459 |
145.028687 |
145.764816 |
4156490 |
| IBM |
2017-11-29 |
146.089859 |
146.854691 |
145.478012 |
146.797318 |
5333240 |
| IBM |
2017-11-30 |
146.892929 |
147.619507 |
146.347992 |
147.198853 |
6799837 |
| IBM |
2017-12-01 |
147.60994 |
148.202682 |
146.185471 |
147.954117 |
5824023 |
| IBM |
2017-12-04 |
149.101334 |
149.904404 |
148.250473 |
149.579346 |
4878858 |
| IBM |
2017-12-05 |
149.569794 |
149.847031 |
147.877625 |
148.518158 |
5301128 |
| IBM |
2017-12-06 |
147.323135 |
149.349899 |
147.313583 |
147.323135 |
3567592 |
| IBM |
2017-12-07 |
146.835571 |
147.657745 |
146.520081 |
146.816437 |
3944571 |
| IBM |
2017-12-08 |
148.164429 |
148.212234 |
146.797318 |
148.001907 |
3682234 |
| IBM |
2017-12-11 |
148.623322 |
149.034424 |
147.772461 |
148.575531 |
4291424 |
| IBM |
2017-12-12 |
150.382416 |
150.908218 |
148.336517 |
149.847031 |
6612603 |
| IBM |
2017-12-13 |
149.713196 |
149.837479 |
147.122375 |
147.141495 |
5922034 |
| IBM |
2017-12-14 |
147.801147 |
148.288712 |
146.94072 |
147.227539 |
4850720 |
| IBM |
2017-12-15 |
146.854691 |
147.036331 |
145.344162 |
145.793503 |
11798775 |
| IBM |
2017-12-18 |
146.835571 |
147.399612 |
146.472275 |
146.587006 |
5327069 |
| IBM |
2017-12-19 |
147.27533 |
147.39006 |
146.357559 |
146.491394 |
4305754 |
| IBM |
2017-12-20 |
146.892929 |
147.122375 |
146.061188 |
146.223709 |
3959842 |
| IBM |
2017-12-21 |
146.434036 |
146.711288 |
144.827911 |
144.837479 |
4344979 |
| IBM |
2017-12-22 |
145.143402 |
146.271515 |
144.837479 |
145.793503 |
3128168 |
| IBM |
2017-12-26 |
145.803055 |
147.093689 |
145.793503 |
146.108994 |
2593034 |
| IBM |
2017-12-27 |
146.223709 |
146.443588 |
145.898666 |
146.395798 |
2248168 |
| IBM |
2017-12-28 |
146.462708 |
147.342255 |
146.462708 |
147.265778 |
2811230 |
| IBM |
2017-12-29 |
147.39006 |
147.915863 |
146.673035 |
146.673035 |
3480147 |
| IBM |
2018-01-02 |
147.705551 |
148.001907 |
146.787766 |
147.466537 |
4395815 |
| IBM |
2018-01-03 |
150.420654 |
152.782028 |
149.455063 |
151.520081 |
9875914 |
| IBM |
2018-01-04 |
152.629059 |
155.181641 |
152.361374 |
154.588913 |
7903785 |
| IBM |
2018-01-05 |
155.296371 |
155.736145 |
154.015289 |
155.344162 |
5434807 |
| IBM |
2018-01-08 |
155.506699 |
156.701721 |
154.588913 |
156.281067 |
5478425 |
| IBM |
2018-01-09 |
156.692154 |
157.294449 |
155.889099 |
156.625244 |
4541523 |
| IBM |
2018-01-10 |
155.745697 |
157.103256 |
155.353729 |
156.959854 |
4366109 |
| IBM |
2018-01-11 |
157.552582 |
157.686417 |
156.118546 |
156.978973 |
3969047 |
| IBM |
2018-01-12 |
156.806885 |
157.495224 |
155.860428 |
155.965576 |
5263367 |
| IBM |
2018-01-16 |
157.839386 |
158.021027 |
156.166351 |
156.644363 |
8152733 |
| IBM |
2018-01-17 |
160.621414 |
161.692154 |
159.904404 |
161.233276 |
12248660 |
| IBM |
2018-01-18 |
162.523895 |
163.604202 |
160.755264 |
161.682602 |
14915228 |
| IBM |
2018-01-19 |
157.227539 |
158.12619 |
154.206497 |
155.229446 |
22146435 |
| IBM |
2018-01-22 |
154.407272 |
156.768646 |
154.024857 |
155.449326 |
8870917 |
| IBM |
2018-01-23 |
155.659653 |
158.94838 |
155.363297 |
158.938812 |
7809645 |
| IBM |
2018-01-24 |
159.416824 |
161.300186 |
157.571701 |
158.097519 |
5904670 |
| IBM |
2018-01-25 |
158.61377 |
159.445511 |
157.92543 |
158.193115 |
3454415 |
| IBM |
2018-01-26 |
158.814529 |
160.047806 |
158.499039 |
159.980881 |
3962143 |
| IBM |
2018-01-29 |
160.086044 |
160.984711 |
158.709366 |
159.46463 |
3678782 |
| IBM |
2018-01-30 |
158.900574 |
159.435944 |
155.984711 |
156.424469 |
5127806 |
| IBM |
2018-01-31 |
156.548752 |
157.734222 |
155.602295 |
156.500961 |
4260149 |
| IBM |
2018-02-01 |
156.013382 |
156.912048 |
154.780121 |
155.258133 |
4638173 |
| IBM |
2018-02-02 |
154.588913 |
154.875717 |
151.883362 |
152.036331 |
5493487 |
| IBM |
2018-02-05 |
150.946457 |
151.529633 |
143.403442 |
145.822174 |
9148944 |
| IBM |
2018-02-06 |
143.680695 |
148.652008 |
142.552582 |
148.508606 |
10321614 |
| IBM |
2018-02-07 |
147.39006 |
148.508606 |
146.5392 |
147.084137 |
6432063 |
| IBM |
2018-02-08 |
145.774384 |
146.424469 |
141.013382 |
141.099426 |
7090939 |
| IBM |
2018-02-09 |
142.065002 |
143.919693 |
138.049713 |
142.934998 |
8188402 |
| IBM |
2018-02-12 |
144.263855 |
145.697891 |
143.690247 |
144.741867 |
6151944 |
| IBM |
2018-02-13 |
144.263855 |
144.531555 |
143.05928 |
144.120453 |
5115986 |
| IBM |
2018-02-14 |
143.585083 |
148.183563 |
143.403442 |
147.954117 |
5731034 |
| IBM |
2018-02-15 |
148.661575 |
149.961761 |
146.94072 |
149.149139 |
5882286 |
| IBM |
2018-02-16 |
148.862335 |
150.850861 |
148.843216 |
149.311661 |
4479913 |
| IBM |
2018-02-20 |
148.938812 |
149.101334 |
147.103256 |
148.336517 |
4696122 |
| IBM |
2018-02-21 |
148.59465 |
149.894836 |
147.131927 |
147.189301 |
3900116 |
| IBM |
2018-02-22 |
147.705551 |
148.221802 |
146.07074 |
146.443588 |
4209732 |
| IBM |
2018-02-23 |
147.514343 |
148.99617 |
147.294449 |
148.680695 |
3405881 |
| IBM |
2018-02-26 |
148.957932 |
151.892929 |
148.671127 |
151.606125 |
3776374 |
| IBM |
2018-02-27 |
151.491394 |
152.753342 |
149.646271 |
149.66539 |
4432216 |
| IBM |
2018-02-28 |
150.573608 |
151.185471 |
148.94838 |
148.977051 |
3978461 |
| IBM |
2018-03-01 |
148.690247 |
150.066925 |
146.07074 |
147.045883 |
4225108 |
| IBM |
2018-03-02 |
146.07074 |
147.954117 |
145.20076 |
147.695984 |
3411111 |
| IBM |
2018-03-05 |
147.342255 |
150.564056 |
146.988525 |
150.047806 |
3839448 |
| IBM |
2018-03-06 |
150.363297 |
150.946457 |
148.336517 |
148.871887 |
3855242 |
| IBM |
2018-03-07 |
148.183563 |
151.845123 |
147.92543 |
151.357559 |
4819654 |
| IBM |
2018-03-08 |
152.007645 |
152.552582 |
148.250473 |
149.340347 |
6752558 |
| IBM |
2018-03-09 |
150.544937 |
152.562134 |
150.382416 |
152.304016 |
5253221 |
| IBM |
2018-03-12 |
152.619507 |
153.938812 |
151.883362 |
153.212234 |
5296421 |
| IBM |
2018-03-13 |
153.049713 |
154.980881 |
151.826004 |
152.313583 |
4378138 |
| IBM |
2018-03-14 |
153.12619 |
153.61377 |
150.803055 |
151.166351 |
3798863 |
| IBM |
2018-03-15 |
151.730408 |
154.158707 |
151.548752 |
152.59082 |
4048648 |
| IBM |
2018-03-16 |
153.021027 |
154.856598 |
152.619507 |
153.212234 |
9688784 |
| IBM |
2018-03-19 |
152.686417 |
152.858505 |
149.569794 |
150.430206 |
5734172 |
| IBM |
2018-03-20 |
150.592728 |
150.984711 |
148.4608 |
149.33078 |
4536188 |
| IBM |
2018-03-21 |
149.684509 |
151.242828 |
149.063095 |
149.79924 |
3642381 |
| IBM |
2018-03-22 |
148.183563 |
148.422562 |
145.315491 |
145.401535 |
4964630 |
| IBM |
2018-03-23 |
145.554489 |
145.86998 |
142.007645 |
142.342255 |
4645181 |
| IBM |
2018-03-26 |
144.560226 |
146.902481 |
143.671127 |
146.625244 |
4292679 |
| IBM |
2018-03-27 |
147.179733 |
148.05928 |
144.512421 |
145.229446 |
4062350 |
| IBM |
2018-03-28 |
145.382416 |
147.093689 |
145.210327 |
145.812622 |
3833381 |
| IBM |
2018-03-29 |
146.338425 |
147.122375 |
144.435944 |
146.682602 |
3577320 |
| IBM |
2018-04-02 |
146.596558 |
146.634796 |
141.902481 |
143.470367 |
5387318 |
| IBM |
2018-04-03 |
144.168259 |
144.359467 |
141.778198 |
143.26004 |
4325942 |
| IBM |
2018-04-04 |
141.38623 |
147.676865 |
140.965576 |
147.342255 |
5026344 |
| IBM |
2018-04-05 |
147.648178 |
148.107071 |
146.596558 |
147.25621 |
3331928 |
| IBM |
2018-04-06 |
146.711288 |
147.179733 |
142.963669 |
143.94838 |
3841853 |
| IBM |
2018-04-09 |
145.124283 |
147.858505 |
145.066925 |
145.975143 |
4616207 |
| IBM |
2018-04-10 |
148.212234 |
149.713196 |
147.94455 |
148.556412 |
3981494 |
| IBM |
2018-04-11 |
147.581268 |
148.92926 |
147.112808 |
148.527725 |
3458599 |
| IBM |
2018-04-12 |
149.856598 |
151.988525 |
149.780121 |
151.118546 |
5898812 |
| IBM |
2018-04-13 |
151.692154 |
152.217972 |
149.053543 |
149.818359 |
4243727 |
| IBM |
2018-04-16 |
151.042068 |
152.141495 |
150.736145 |
150.946457 |
4379393 |
| IBM |
2018-04-17 |
151.835571 |
154.875717 |
151.5392 |
153.833649 |
10677045 |
| IBM |
2018-04-18 |
145.449326 |
145.917786 |
141.73996 |
142.246658 |
21319258 |
| IBM |
2018-04-19 |
142.629059 |
142.648178 |
140.172089 |
141.20459 |
8458061 |
| IBM |
2018-04-20 |
141.395798 |
141.462708 |
138.154877 |
138.527725 |
8645818 |
| IBM |
2018-04-23 |
138.652008 |
139.541107 |
137.982788 |
139.445511 |
5560118 |
| IBM |
2018-04-24 |
140.066925 |
140.822174 |
138.173996 |
139.158707 |
5142659 |
| IBM |
2018-04-25 |
139.378586 |
139.961761 |
137.772461 |
139.521988 |
7663414 |
| IBM |
2018-04-26 |
140.152969 |
140.879547 |
139.770554 |
140.267685 |
4462027 |
| IBM |
2018-04-27 |
140.382416 |
140.774384 |
139.254303 |
140.038239 |
3352953 |
| IBM |
2018-04-30 |
140.401535 |
140.898666 |
138.585083 |
138.585083 |
4618613 |
| IBM |
2018-05-01 |
138.288712 |
138.642441 |
137.160614 |
138.623322 |
4637336 |
| IBM |
2018-05-02 |
138.107071 |
138.451248 |
135.822174 |
136.185471 |
5433865 |
| IBM |
2018-05-03 |
135.879547 |
135.975143 |
133.747604 |
135.745697 |
5249456 |
| IBM |
2018-05-04 |
134.894836 |
138.001907 |
134.110901 |
137.581268 |
4604701 |
| IBM |
2018-05-07 |
137.667297 |
137.973236 |
136.367111 |
136.9216 |
3825222 |
| IBM |
2018-05-08 |
136.711288 |
137.198853 |
135.812622 |
136.711288 |
5616079 |
| IBM |
2018-05-09 |
135.659653 |
136.730408 |
135.066925 |
136.338425 |
4389016 |
| IBM |
2018-05-10 |
136.854691 |
137.982788 |
136.72084 |
137.896744 |
3898024 |
| IBM |
2018-05-11 |
137.772461 |
138.479919 |
137.265778 |
137.801147 |
3214567 |
| IBM |
2018-05-14 |
138.116638 |
138.738052 |
137.801147 |
137.954117 |
3364041 |
| IBM |
2018-05-15 |
137.189301 |
137.657745 |
136.634796 |
137.418732 |
4277512 |
| IBM |
2018-05-16 |
137.380493 |
138.652008 |
136.969406 |
138.269592 |
3314460 |
| IBM |
2018-05-17 |
138.145309 |
138.804977 |
137.447418 |
138.145309 |
3292494 |
| IBM |
2018-05-18 |
138.116638 |
138.565964 |
137.657745 |
137.74379 |
2805581 |
| IBM |
2018-05-21 |
138.575531 |
139.617584 |
138.317398 |
139.091782 |
3027856 |
| IBM |
2018-05-22 |
139.120453 |
139.770554 |
138.623322 |
138.709366 |
2389064 |
| IBM |
2018-05-23 |
138.001907 |
138.336517 |
137.170166 |
138.307846 |
3618846 |
| IBM |
2018-05-24 |
138.040146 |
138.12619 |
136.663483 |
137.734222 |
3555040 |
| IBM |
2018-05-25 |
137.571701 |
138.212234 |
137.151047 |
137.323135 |
5140358 |
| IBM |
2018-05-29 |
136.261948 |
136.606125 |
134.043976 |
135.009567 |
4746330 |
| IBM |
2018-05-30 |
135.659653 |
136.806885 |
135.583176 |
136.347992 |
5353951 |
| IBM |
2018-05-31 |
136.529633 |
136.529633 |
134.847031 |
135.095596 |
7144494 |
| IBM |
2018-06-01 |
136.166351 |
136.558319 |
135.391968 |
135.707458 |
4034945 |
| IBM |
2018-06-04 |
136.042068 |
136.87381 |
135.927338 |
136.749527 |
3174924 |
| IBM |
2018-06-05 |
136.759079 |
137.74379 |
136.749527 |
137.380493 |
2966456 |
| IBM |
2018-06-06 |
137.992355 |
138.355637 |
137.227539 |
138.346085 |
3368225 |
| IBM |
2018-06-07 |
138.623322 |
140.248566 |
138.556412 |
138.967499 |
4515059 |
| IBM |
2018-06-08 |
138.623322 |
139.990433 |
138.021027 |
139.713196 |
5450183 |
| IBM |
2018-06-11 |
140.172089 |
140.927338 |
139.713196 |
140.13385 |
3409960 |
| IBM |
2018-06-12 |
140.630981 |
141.032501 |
140.172089 |
140.411087 |
2761963 |
| IBM |
2018-06-13 |
140.33461 |
140.984711 |
139.770554 |
139.913956 |
3104737 |
| IBM |
2018-06-14 |
140.20076 |
140.516251 |
138.709366 |
138.814529 |
3479310 |
| IBM |
2018-06-15 |
138.527725 |
139.072662 |
137.380493 |
138.99617 |
9535336 |
| IBM |
2018-06-18 |
137.839386 |
138.164429 |
136.845123 |
138.12619 |
4483574 |
| IBM |
2018-06-19 |
136.826004 |
137.877625 |
136.663483 |
137.571701 |
3647402 |
| IBM |
2018-06-20 |
137.877625 |
138.164429 |
136.147232 |
136.357559 |
3483075 |
| IBM |
2018-06-21 |
136.319305 |
136.845123 |
134.636703 |
135.038239 |
4066534 |
| IBM |
2018-06-22 |
135.411087 |
135.573608 |
134.588913 |
135.066925 |
5869420 |
| IBM |
2018-06-25 |
134.225616 |
134.225616 |
132.198853 |
132.686417 |
9348207 |
| IBM |
2018-06-26 |
133.231354 |
133.699814 |
132.246658 |
132.963669 |
4329917 |
| IBM |
2018-06-27 |
132.992355 |
133.632889 |
131.40535 |
131.434036 |
4290483 |
| IBM |
2018-06-28 |
132.026764 |
134.359467 |
131.883362 |
133.881454 |
4731790 |
| IBM |
2018-06-29 |
134.149139 |
135.143402 |
133.470367 |
133.556412 |
3880765 |
| IBM |
2018-07-02 |
132.198853 |
134.053543 |
132.122375 |
133.709366 |
3562048 |
| IBM |
2018-07-03 |
134.46463 |
134.741867 |
133.240921 |
133.432129 |
2053507 |
| IBM |
2018-07-05 |
134.302109 |
135.210327 |
133.776291 |
135.210327 |
3916956 |
| IBM |
2018-07-06 |
135.305923 |
136.653915 |
134.961761 |
136.214142 |
2980054 |
| IBM |
2018-07-09 |
136.319305 |
138.355637 |
136.20459 |
138.040146 |
4084316 |
| IBM |
2018-07-10 |
138.154877 |
139.187378 |
137.915863 |
138.346085 |
3950742 |
| IBM |
2018-07-11 |
137.667297 |
139.761002 |
137.667297 |
138.565964 |
3688824 |
| IBM |
2018-07-12 |
139.435944 |
140.372849 |
139.33078 |
140.009567 |
3262997 |
| IBM |
2018-07-13 |
140.009567 |
140.516251 |
139.388138 |
139.483749 |
3203480 |
| IBM |
2018-07-16 |
139.263855 |
139.378586 |
137.868073 |
139.063095 |
3628365 |
| IBM |
2018-07-17 |
138.384323 |
138.623322 |
137.036331 |
137.179733 |
5331148 |
| IBM |
2018-07-18 |
137.198853 |
138.432129 |
136.462708 |
138.164429 |
7254324 |
| IBM |
2018-07-19 |
141.347992 |
143.919693 |
140.774384 |
142.676865 |
15329967 |
| IBM |
2018-07-20 |
142.045883 |
142.313583 |
139.827911 |
139.913956 |
6709672 |
| IBM |
2018-07-23 |
139.913956 |
140.248566 |
138.632889 |
139.292542 |
4077203 |
| IBM |
2018-07-24 |
140.248566 |
140.573608 |
139.502869 |
139.942642 |
4070614 |
| IBM |
2018-07-25 |
139.588913 |
140.20076 |
139.101334 |
140.172089 |
3797921 |
| IBM |
2018-07-26 |
140.946457 |
142.705551 |
140.181641 |
140.258133 |
4997788 |
| IBM |
2018-07-27 |
140.430206 |
140.66922 |
138.298279 |
138.766724 |
3921768 |
| IBM |
2018-07-30 |
138.432129 |
139.808792 |
138.326965 |
139.091782 |
3774177 |
| IBM |
2018-07-31 |
139.33078 |
139.388138 |
137.820267 |
138.556412 |
5726013 |
| IBM |
2018-08-01 |
138.393875 |
138.804977 |
137.036331 |
137.189301 |
3544266 |
| IBM |
2018-08-02 |
136.577438 |
137.05545 |
136.07074 |
136.673035 |
4018104 |
| IBM |
2018-08-03 |
136.94072 |
141.414917 |
136.711288 |
141.20459 |
8424066 |
| IBM |
2018-08-06 |
140.487579 |
140.726578 |
139.168259 |
139.608032 |
4093730 |
| IBM |
2018-08-07 |
140.20076 |
141.147232 |
139.913956 |
140.544937 |
3670205 |
| IBM |
2018-08-08 |
140.850861 |
140.946457 |
139.808792 |
140.430206 |
3745831 |
| IBM |
2018-08-09 |
139.13002 |
139.521988 |
138.365204 |
138.403442 |
3235801 |
| IBM |
2018-08-10 |
138.145309 |
138.690247 |
137.552582 |
138.12619 |
3141243 |
| IBM |
2018-08-13 |
137.810699 |
137.954117 |
136.261948 |
136.434036 |
2989991 |
| IBM |
2018-08-14 |
136.711288 |
137.495224 |
136.644363 |
137.05545 |
2991560 |
| IBM |
2018-08-15 |
136.281067 |
137.667297 |
135.755264 |
137.581268 |
4436609 |
| IBM |
2018-08-16 |
138.021027 |
139.273422 |
138.021027 |
138.94838 |
5492232 |
| IBM |
2018-08-17 |
138.422562 |
139.952194 |
138.326965 |
139.636703 |
2801816 |
| IBM |
2018-08-20 |
139.933075 |
140.688339 |
139.722748 |
140.066925 |
2614686 |
| IBM |
2018-08-21 |
140.53537 |
140.650101 |
139.474182 |
139.550674 |
3249817 |
| IBM |
2018-08-22 |
139.588913 |
139.732315 |
138.804977 |
138.852768 |
2498894 |
| IBM |
2018-08-23 |
138.661575 |
139.120453 |
138.384323 |
138.977051 |
2322538 |
| IBM |
2018-08-24 |
139.063095 |
139.66539 |
138.499039 |
139.617584 |
2904324 |
| IBM |
2018-08-27 |
140.478012 |
141.128113 |
140.076477 |
140.238998 |
3652214 |
| IBM |
2018-08-28 |
140.487579 |
140.525818 |
139.761002 |
140.143402 |
2568244 |
| IBM |
2018-08-29 |
140.411087 |
141.424469 |
140.152969 |
141.05162 |
3298875 |
| IBM |
2018-08-30 |
140.564056 |
140.822174 |
138.862335 |
139.512421 |
3494058 |
| IBM |
2018-08-31 |
139.311661 |
140.325043 |
139.139572 |
140.038239 |
3648971 |
| IBM |
2018-09-04 |
139.560226 |
139.761002 |
138.441681 |
139.273422 |
3479205 |
| IBM |
2018-09-05 |
138.804977 |
140.296371 |
138.671127 |
140.210327 |
3270319 |
| IBM |
2018-09-06 |
140.420654 |
141.166351 |
139.139572 |
139.952194 |
4444245 |
| IBM |
2018-09-07 |
139.521988 |
140.057358 |
138.738052 |
139.053543 |
4908983 |
| IBM |
2018-09-10 |
140.152969 |
140.822174 |
139.158707 |
139.244736 |
3784742 |
| IBM |
2018-09-11 |
139.579346 |
140.525818 |
138.862335 |
140.047806 |
3529936 |
| IBM |
2018-09-12 |
139.933075 |
141.472275 |
139.608032 |
140.124283 |
4714008 |
| IBM |
2018-09-13 |
140.86998 |
142.447418 |
140.650101 |
142.399612 |
5592439 |
| IBM |
2018-09-14 |
142.304016 |
142.734222 |
141.281067 |
141.806885 |
3610897 |
| IBM |
2018-09-17 |
141.912048 |
142.514343 |
141.271515 |
141.434036 |
3715287 |
| IBM |
2018-09-18 |
141.261948 |
142.437866 |
140.984711 |
142.026764 |
3796352 |
| IBM |
2018-09-19 |
142.093689 |
143.365204 |
141.711288 |
142.504776 |
4441525 |
| IBM |
2018-09-20 |
143.001907 |
144.722748 |
142.868073 |
144.502869 |
6226001 |
| IBM |
2018-09-21 |
144.818359 |
145.889099 |
144.110901 |
144.694077 |
20865085 |
| IBM |
2018-09-24 |
144.455063 |
144.550674 |
142.887192 |
143.432129 |
4461190 |
| IBM |
2018-09-25 |
143.317398 |
143.79541 |
141.835571 |
142.361374 |
4599785 |
| IBM |
2018-09-26 |
145.697891 |
146.606125 |
144.684509 |
144.942642 |
7742387 |
| IBM |
2018-09-27 |
145.325043 |
145.688339 |
144.512421 |
144.837479 |
3637570 |
| IBM |
2018-09-28 |
144.512421 |
144.961761 |
144.158707 |
144.560226 |
3457867 |
| IBM |
2018-10-01 |
145.038239 |
146.673035 |
145.038239 |
146.271515 |
3930240 |
| IBM |
2018-10-02 |
146.261948 |
147.07457 |
145.793503 |
146.988525 |
3169275 |
| IBM |
2018-10-03 |
147.227539 |
147.571701 |
146.080307 |
146.481842 |
3467804 |
| IBM |
2018-10-04 |
145.019119 |
146.080307 |
143.747604 |
144.655838 |
4432843 |
| IBM |
2018-10-05 |
144.263855 |
145.114716 |
141.367111 |
142.476105 |
4813901 |
| IBM |
2018-10-08 |
141.969406 |
142.514343 |
140.707458 |
141.864243 |
3388308 |
| IBM |
2018-10-09 |
141.567871 |
141.835571 |
140.468445 |
140.764816 |
3809950 |
| IBM |
2018-10-10 |
141.013382 |
141.195023 |
136.233276 |
136.414917 |
5802894 |
| IBM |
2018-10-11 |
136.347992 |
137.848953 |
132.676865 |
132.906311 |
9111183 |
| IBM |
2018-10-12 |
134.913956 |
135.315491 |
132.963669 |
134.655838 |
6865316 |
| IBM |
2018-10-15 |
134.206497 |
136.00383 |
133.977051 |
134.923523 |
5193913 |
| IBM |
2018-10-16 |
136.644363 |
139.053543 |
135.353729 |
138.738052 |
9095493 |
| IBM |
2018-10-17 |
129.913956 |
131.118546 |
127.552582 |
128.154877 |
20359344 |
| IBM |
2018-10-18 |
126.892921 |
127.533463 |
124.32122 |
124.808792 |
10472238 |
| IBM |
2018-10-19 |
124.904396 |
126.089867 |
122.332695 |
123.422562 |
8150014 |
| IBM |
2018-10-22 |
123.881454 |
124.703636 |
122.753349 |
124.302101 |
5982597 |
| IBM |
2018-10-23 |
123.346077 |
126.099426 |
122.762909 |
125.439774 |
6760926 |
| IBM |
2018-10-24 |
125.401527 |
125.898659 |
121.414917 |
121.615677 |
5972974 |
| IBM |
2018-10-25 |
121.653923 |
122.170174 |
119.636711 |
120.889099 |
10778298 |
| IBM |
2018-10-26 |
119.703636 |
120.248566 |
118.2696 |
119.302101 |
9170282 |
| IBM |
2018-10-29 |
114.091782 |
118.499046 |
113.097511 |
114.378586 |
21391118 |
| IBM |
2018-10-30 |
115.181641 |
116.156792 |
110.086044 |
110.32505 |
22445696 |
| IBM |
2018-10-31 |
111.367111 |
111.376671 |
109.072655 |
110.353729 |
22640670 |
| IBM |
2018-11-01 |
110.420647 |
111.854683 |
110.047798 |
111.692162 |
14253528 |
| IBM |
2018-11-02 |
112.342255 |
112.571701 |
109.502869 |
110.583176 |
11079964 |
| IBM |
2018-11-05 |
110.994263 |
115.458893 |
110.898659 |
114.780113 |
9565252 |
| IBM |
2018-11-06 |
115.391968 |
118.365204 |
115.019119 |
117.705544 |
10038880 |
| IBM |
2018-11-07 |
118.346077 |
119.560226 |
116.950287 |
119.349907 |
12952304 |
| IBM |
2018-11-08 |
117.265778 |
118.929253 |
117.237091 |
117.954109 |
10874634 |
| IBM |
2018-11-09 |
118.173996 |
119.091782 |
116.596558 |
118.107079 |
7282043 |
| IBM |
2018-11-12 |
118.068832 |
118.135757 |
115.34417 |
115.583176 |
5626539 |
| IBM |
2018-11-13 |
115.86042 |
116.873802 |
114.627151 |
115.52581 |
4272282 |
| IBM |
2018-11-14 |
115.783936 |
116.567879 |
114.502869 |
114.913956 |
4981366 |
| IBM |
2018-11-15 |
114.397705 |
116.099426 |
114.254303 |
116.099426 |
5447463 |
| IBM |
2018-11-16 |
115.573616 |
116.491394 |
115.239006 |
116.223709 |
4263810 |
| IBM |
2018-11-19 |
116.281075 |
116.806885 |
114.502869 |
115.019119 |
4321235 |
| IBM |
2018-11-20 |
113.27916 |
114.235184 |
111.567879 |
112.045891 |
6520555 |
| IBM |
2018-11-21 |
112.437859 |
114.254303 |
112.227531 |
113.355644 |
5581247 |
| IBM |
2018-11-23 |
112.896751 |
113.135757 |
111.768639 |
112.036331 |
2442096 |
| IBM |
2018-11-26 |
113.164436 |
114.961761 |
112.868073 |
114.302101 |
5241611 |
| IBM |
2018-11-27 |
113.173996 |
114.760994 |
113.164436 |
114.751434 |
5129375 |
| IBM |
2018-11-28 |
115.688339 |
117.676865 |
114.933075 |
117.59082 |
5339307 |
| IBM |
2018-11-29 |
117.05545 |
117.705544 |
116.061188 |
116.137665 |
5439305 |
| IBM |
2018-11-30 |
116.309753 |
119.206497 |
116.137665 |
118.80497 |
7585174 |
| IBM |
2018-12-03 |
120.143402 |
121.022942 |
118.891014 |
119.799232 |
6115334 |
| IBM |
2018-12-04 |
119.015297 |
119.426384 |
115.994263 |
116.252388 |
6276732 |
| IBM |
2018-12-06 |
114.45507 |
118.4608 |
114.053535 |
118.4608 |
7257148 |
| IBM |
2018-12-07 |
118.451241 |
118.594643 |
113.642448 |
114.091782 |
7342502 |
| IBM |
2018-12-10 |
114.47419 |
116.328873 |
113.307838 |
115.803062 |
6850777 |
| IBM |
2018-12-11 |
117.829826 |
118.365204 |
114.722755 |
115.573616 |
5275083 |
| IBM |
2018-12-12 |
117.122368 |
117.476097 |
115.67878 |
115.831741 |
3724283 |
| IBM |
2018-12-13 |
115.927345 |
116.434036 |
114.885277 |
115.420647 |
4177306 |
| IBM |
2018-12-14 |
114.244743 |
115.783936 |
114.187378 |
114.627151 |
4763693 |
| IBM |
2018-12-17 |
113.833649 |
114.512428 |
110.00956 |
110.994263 |
7713727 |
| IBM |
2018-12-18 |
111.759079 |
113.030594 |
110.917786 |
111.520073 |
6579549 |
| IBM |
2018-12-19 |
111.998085 |
114.980881 |
110.86998 |
111.309753 |
7300871 |
| IBM |
2018-12-20 |
110.611855 |
111.328873 |
106.787766 |
108.049713 |
8843302 |
| IBM |
2018-12-21 |
107.552582 |
110.210327 |
105.583176 |
106.061188 |
10864279 |
| IBM |
2018-12-24 |
105.066925 |
106.118546 |
102.772469 |
102.839386 |
3997184 |
| IBM |
2018-12-26 |
103.250481 |
106.491394 |
101.281075 |
106.491394 |
6951507 |
| IBM |
2018-12-27 |
105.152962 |
108.776291 |
104.65583 |
108.776291 |
6323698 |
| IBM |
2018-12-28 |
109.196938 |
109.751434 |
107.552582 |
108.059273 |
5352905 |
| IBM |
2018-12-31 |
108.346077 |
109.32122 |
107.476097 |
108.671127 |
5212009 |
| IBM |
2019-01-02 |
107.084129 |
110.879539 |
106.778206 |
110.143402 |
4434935 |
| IBM |
2019-01-03 |
109.493309 |
109.827919 |
107.734222 |
107.94455 |
4546648 |
| IBM |
2019-01-04 |
109.856598 |
112.323135 |
109.407265 |
112.160614 |
4683779 |
| IBM |
2019-01-07 |
112.332695 |
113.60421 |
111.5392 |
112.954109 |
3923755 |
| IBM |
2019-01-08 |
114.397705 |
115.267685 |
113.747612 |
114.560226 |
4982726 |
| IBM |
2019-01-09 |
115.592735 |
116.061188 |
114.598473 |
115.382408 |
3800850 |
| IBM |
2019-01-10 |
114.799232 |
116.500954 |
114.67495 |
116.434036 |
4089860 |
| IBM |
2019-01-11 |
116.233269 |
116.271507 |
114.913956 |
116.118546 |
3893630 |
| IBM |
2019-01-14 |
115.210327 |
115.34417 |
114.493309 |
115.095604 |
5469220 |
| IBM |
2019-01-15 |
115.640533 |
116.567879 |
115.506691 |
116.376671 |
3668845 |
| IBM |
2019-01-16 |
116.233269 |
116.634796 |
115.516251 |
116.271507 |
4017791 |
| IBM |
2019-01-17 |
115.258125 |
117.026772 |
115.248566 |
116.816444 |
5261275 |
| IBM |
2019-01-18 |
117.848946 |
119.235184 |
117.313576 |
118.374763 |
6284891 |
| IBM |
2019-01-22 |
117.877632 |
118.355644 |
116.19503 |
117.131927 |
10514810 |
| IBM |
2019-01-23 |
125.592735 |
129.063095 |
124.579353 |
127.045891 |
23078630 |
| IBM |
2019-01-24 |
126.797325 |
127.351814 |
125.650093 |
126.701721 |
6613753 |
| IBM |
2019-01-25 |
127.026772 |
128.527725 |
126.606117 |
128.0784 |
5969940 |
| IBM |
2019-01-28 |
127.246651 |
128.881454 |
126.749519 |
128.365204 |
5604154 |
| IBM |
2019-01-29 |
128.384323 |
129.455063 |
127.724663 |
128.422562 |
5268807 |
| IBM |
2019-01-30 |
128.107071 |
129.091782 |
127.39006 |
128.470367 |
4707941 |
| IBM |
2019-01-31 |
128.537292 |
128.79541 |
127.858505 |
128.508606 |
5108664 |
| IBM |
2019-02-01 |
129.034424 |
129.254303 |
127.485657 |
128.202682 |
3981076 |
| IBM |
2019-02-04 |
128.12619 |
129.254303 |
127.141495 |
129.244736 |
4149064 |
| IBM |
2019-02-05 |
129.33078 |
129.847031 |
128.986618 |
129.588913 |
5647249 |
| IBM |
2019-02-06 |
129.273422 |
130.640533 |
129.225616 |
130.325043 |
5104166 |
| IBM |
2019-02-07 |
127.676865 |
128.556412 |
126.309753 |
127.332695 |
4580852 |
| IBM |
2019-02-08 |
126.520073 |
127.829826 |
126.376671 |
127.829826 |
3399291 |
| IBM |
2019-02-11 |
128.384323 |
129.206497 |
128.021027 |
128.097519 |
3237475 |
| IBM |
2019-02-12 |
129.206497 |
130.210327 |
128.92926 |
130.066925 |
3469791 |
| IBM |
2019-02-13 |
130.898666 |
131.854691 |
130.411087 |
131.472275 |
4448638 |
| IBM |
2019-02-14 |
131.137665 |
131.548752 |
130.219879 |
130.478012 |
2917712 |
| IBM |
2019-02-15 |
131.529633 |
132.112808 |
131.347992 |
131.959854 |
4020929 |
| IBM |
2019-02-19 |
131.749527 |
132.600388 |
131.319305 |
132.600388 |
3541442 |
| IBM |
2019-02-20 |
132.657745 |
133.116638 |
131.185471 |
131.931168 |
3976892 |
| IBM |
2019-02-21 |
131.759079 |
132.265778 |
131.309753 |
131.778198 |
3072416 |
| IBM |
2019-02-22 |
132.629059 |
133.250473 |
132.342255 |
133.12619 |
3256930 |
| IBM |
2019-02-25 |
133.843216 |
134.292542 |
133.193115 |
133.326965 |
3341133 |
| IBM |
2019-02-26 |
133.527725 |
134.311661 |
133.336517 |
133.575531 |
3201178 |
| IBM |
2019-02-27 |
133.12619 |
133.432129 |
132.313583 |
133.049713 |
2647321 |
| IBM |
2019-02-28 |
132.667297 |
132.94455 |
131.663483 |
132.05545 |
3616859 |
| IBM |
2019-03-01 |
133.183563 |
133.881454 |
132.543015 |
133.0784 |
3169380 |
| IBM |
2019-03-04 |
133.833649 |
133.919693 |
131.137665 |
132.342255 |
3563617 |
| IBM |
2019-03-05 |
132.284897 |
132.638626 |
131.510513 |
131.816437 |
4445814 |
| IBM |
2019-03-06 |
132.045883 |
132.304016 |
130.707458 |
130.956024 |
2895642 |
| IBM |
2019-03-07 |
130.602295 |
130.86998 |
128.709366 |
129.407272 |
4559305 |
| IBM |
2019-03-08 |
128.307846 |
129.292542 |
127.705544 |
129.149139 |
3947186 |
| IBM |
2019-03-11 |
130.047806 |
131.673035 |
129.86615 |
131.653915 |
4120508 |
| IBM |
2019-03-12 |
132.428299 |
133.556412 |
131.797318 |
132.198853 |
4136616 |
| IBM |
2019-03-13 |
131.978973 |
133.193115 |
131.787766 |
132.466537 |
3319167 |
| IBM |
2019-03-14 |
132.418732 |
132.829834 |
131.988525 |
132.686417 |
2864576 |
| IBM |
2019-03-15 |
133.240921 |
134.158707 |
133.107071 |
133.298279 |
7482770 |
| IBM |
2019-03-18 |
133.680695 |
134.196945 |
132.619507 |
134.043976 |
3418851 |
| IBM |
2019-03-19 |
134.761002 |
135.468445 |
133.843216 |
134.311661 |
3642486 |
| IBM |
2019-03-20 |
134.349899 |
134.512421 |
132.868073 |
133.4608 |
3817377 |
| IBM |
2019-03-21 |
132.982788 |
135.86998 |
132.772461 |
135.219879 |
3771248 |
| IBM |
2019-03-22 |
134.770554 |
135.219879 |
132.79158 |
133.317398 |
4055551 |
| IBM |
2019-03-25 |
132.94455 |
133.757172 |
132.265778 |
133.05928 |
2970431 |
| IBM |
2019-03-26 |
133.776291 |
134.818359 |
133.288712 |
134.053543 |
2671170 |
| IBM |
2019-03-27 |
134.235184 |
134.311661 |
132.313583 |
133.116638 |
3240717 |
| IBM |
2019-03-28 |
133.757172 |
134.263855 |
132.982788 |
133.766724 |
2786439 |
| IBM |
2019-03-29 |
134.321228 |
135.009567 |
133.986618 |
134.894836 |
3244064 |
| IBM |
2019-04-01 |
135.286804 |
137.103256 |
135.286804 |
136.998093 |
4167578 |
| IBM |
2019-04-02 |
137.045883 |
137.619507 |
136.328873 |
136.711288 |
2515421 |
| IBM |
2019-04-03 |
137.332703 |
137.877625 |
136.72084 |
137.313583 |
2804535 |
| IBM |
2019-04-04 |
137.304016 |
137.801147 |
136.271515 |
136.500961 |
2898571 |
| IBM |
2019-04-05 |
136.988525 |
137.189301 |
136.195023 |
136.978973 |
2857463 |
| IBM |
2019-04-08 |
136.730408 |
137.112808 |
136.587006 |
137.084137 |
2215637 |
| IBM |
2019-04-09 |
136.38623 |
136.663483 |
135.602295 |
135.860428 |
3178271 |
| IBM |
2019-04-10 |
135.946457 |
137.189301 |
135.736145 |
136.730408 |
2801188 |
| IBM |
2019-04-11 |
137.476105 |
137.772461 |
136.73996 |
137.456985 |
3077332 |
| IBM |
2019-04-12 |
137.915863 |
138.087952 |
137.380493 |
138.001907 |
3032249 |
| IBM |
2019-04-15 |
138.049713 |
138.107071 |
136.969406 |
137.571701 |
3768947 |
| IBM |
2019-04-16 |
138.049713 |
138.99617 |
137.686417 |
138.757172 |
6591578 |
| IBM |
2019-04-17 |
131.328873 |
135.736145 |
130.267685 |
132.992355 |
13101882 |
| IBM |
2019-04-18 |
132.887192 |
134.311661 |
132.600388 |
134.158707 |
5188160 |
| IBM |
2019-04-22 |
133.288712 |
134.378586 |
132.39006 |
132.782028 |
4700724 |
| IBM |
2019-04-23 |
133.030594 |
134.722748 |
132.829834 |
134.263855 |
4667461 |
| IBM |
2019-04-24 |
134.416824 |
135.095596 |
133.632889 |
133.79541 |
2902545 |
| IBM |
2019-04-25 |
133.556412 |
133.604202 |
131.653915 |
132.533463 |
3043965 |
| IBM |
2019-04-26 |
133.212234 |
133.738052 |
132.705551 |
133.307846 |
2426511 |
| IBM |
2019-04-29 |
133.030594 |
133.489487 |
132.705551 |
132.934998 |
3094382 |
| IBM |
2019-04-30 |
132.992355 |
134.263855 |
132.581268 |
134.101334 |
4852185 |
| IBM |
2019-05-01 |
134.369019 |
135.573608 |
134.005737 |
134.378586 |
3194170 |
| IBM |
2019-05-02 |
134.321228 |
135.066925 |
133.27916 |
133.451248 |
3704304 |
| IBM |
2019-05-03 |
133.556412 |
134.79924 |
133.489487 |
134.082214 |
2698575 |
| IBM |
2019-05-06 |
132.217972 |
134.502869 |
131.835571 |
134.206497 |
2921792 |
| IBM |
2019-05-07 |
133.030594 |
133.374756 |
130.20076 |
131.587006 |
4944233 |
| IBM |
2019-05-08 |
131.711288 |
132.600388 |
131.099426 |
131.931168 |
3994569 |
| IBM |
2019-05-09 |
128.957932 |
129.617584 |
127.179733 |
129.388138 |
4385564 |
| IBM |
2019-05-10 |
128.94838 |
129.780121 |
126.596558 |
129.369019 |
4160570 |
| IBM |
2019-05-13 |
127.418739 |
127.695984 |
125.200768 |
125.640533 |
5186068 |
| IBM |
2019-05-14 |
126.022942 |
128.412994 |
125.889099 |
127.447418 |
3431298 |
| IBM |
2019-05-15 |
126.759079 |
128.671127 |
126.548759 |
128.489487 |
2668346 |
| IBM |
2019-05-16 |
128.814529 |
130.124283 |
128.718933 |
129.904404 |
3156096 |
| IBM |
2019-05-17 |
128.757172 |
129.455063 |
128.049713 |
128.412994 |
2739579 |
| IBM |
2019-05-20 |
127.657745 |
129.474182 |
127.084129 |
129.177826 |
3414667 |
| IBM |
2019-05-21 |
130.13385 |
131.032501 |
129.818359 |
130.449326 |
2618661 |
| IBM |
2019-05-22 |
130.019119 |
130.736145 |
129.741867 |
130.353729 |
1934891 |
| IBM |
2019-05-23 |
129.187378 |
129.187378 |
124.703636 |
126.567879 |
5589196 |
| IBM |
2019-05-24 |
127.657745 |
128.346085 |
125.803062 |
126.462715 |
2715521 |
| IBM |
2019-05-28 |
126.319313 |
126.806885 |
124.541107 |
124.722755 |
5134605 |
| IBM |
2019-05-29 |
124.282982 |
124.550667 |
122.676865 |
123.986618 |
3848234 |
| IBM |
2019-05-30 |
124.034416 |
124.254303 |
123.26004 |
123.871895 |
2868027 |
| IBM |
2019-05-31 |
122.791588 |
122.791588 |
121.271507 |
121.405357 |
3702108 |
| IBM |
2019-06-03 |
121.510513 |
122.906311 |
121.472275 |
122.629066 |
4463177 |
| IBM |
2019-06-04 |
123.862335 |
126.902489 |
123.413002 |
126.854683 |
4093521 |
| IBM |
2019-06-05 |
127.514343 |
127.734222 |
124.732315 |
125.707458 |
3306720 |
| IBM |
2019-06-06 |
126.376671 |
126.816444 |
125.143402 |
126.405357 |
2403917 |
| IBM |
2019-06-07 |
126.644356 |
128.79541 |
126.39579 |
127.447418 |
2670856 |
| IBM |
2019-06-10 |
128.470367 |
129.397705 |
128.021027 |
128.814529 |
3045220 |
| IBM |
2019-06-11 |
129.369019 |
130.458893 |
129.110901 |
129.971313 |
3564036 |
| IBM |
2019-06-12 |
129.598465 |
129.961761 |
128.499039 |
128.938812 |
2358416 |
| IBM |
2019-06-13 |
129.187378 |
130.277252 |
129.149139 |
129.789673 |
3091244 |
| IBM |
2019-06-14 |
129.483749 |
129.904404 |
128.518158 |
129.206497 |
2294192 |
| IBM |
2019-06-17 |
129.435944 |
130.047806 |
128.776291 |
129.015289 |
2295029 |
| IBM |
2019-06-18 |
129.254303 |
131.156784 |
129.254303 |
130.382416 |
3048776 |
| IBM |
2019-06-19 |
130.430206 |
132.27533 |
130.248566 |
131.05162 |
2491990 |
| IBM |
2019-06-20 |
132.820267 |
133.403442 |
132.122375 |
132.74379 |
3212266 |
| IBM |
2019-06-21 |
132.351822 |
133.403442 |
132.304016 |
133.0784 |
5531980 |
| IBM |
2019-06-24 |
133.0784 |
133.986618 |
132.934998 |
133.221802 |
2286556 |
| IBM |
2019-06-25 |
133.326965 |
133.412994 |
132.05545 |
132.27533 |
2930055 |
| IBM |
2019-06-26 |
132.762909 |
133.537292 |
132.323135 |
132.428299 |
2389692 |
| IBM |
2019-06-27 |
132.619507 |
133.173996 |
131.883362 |
132.428299 |
2248691 |
| IBM |
2019-06-28 |
132.476105 |
133.021027 |
131.778198 |
131.835571 |
6436979 |
| IBM |
2019-07-01 |
133.4608 |
135.267685 |
133.154877 |
133.728485 |
3533074 |
| IBM |
2019-07-02 |
133.604202 |
134.254303 |
133.336517 |
134.053543 |
2520546 |
| IBM |
2019-07-03 |
134.531555 |
135.583176 |
134.254303 |
135.315491 |
2019198 |
| IBM |
2019-07-05 |
134.674957 |
135.267685 |
133.757172 |
135.162521 |
2232896 |
| IBM |
2019-07-08 |
134.847031 |
135.076477 |
134.101334 |
134.388138 |
2505484 |
| IBM |
2019-07-09 |
134.426392 |
134.789673 |
133.011475 |
133.202682 |
3519999 |
| IBM |
2019-07-10 |
133.843216 |
135.66922 |
133.642441 |
134.292542 |
2629539 |
| IBM |
2019-07-11 |
134.598465 |
135.353729 |
134.13002 |
135.028687 |
2231013 |
| IBM |
2019-07-12 |
135.678772 |
136.634796 |
135.430206 |
136.462708 |
2914365 |
| IBM |
2019-07-15 |
136.606125 |
137.198853 |
135.86998 |
137.017212 |
2477242 |
| IBM |
2019-07-16 |
136.87381 |
137.705551 |
136.730408 |
137.217972 |
3634536 |
| IBM |
2019-07-17 |
137.294449 |
137.476105 |
135.707458 |
136.778198 |
6343258 |
| IBM |
2019-07-18 |
136.233276 |
143.699814 |
135.946457 |
143.049713 |
13276460 |
| IBM |
2019-07-19 |
143.365204 |
144.913956 |
142.973236 |
143.097519 |
7626072 |
| IBM |
2019-07-22 |
143.556412 |
145.258133 |
143.116638 |
143.154877 |
4280860 |
| IBM |
2019-07-23 |
143.94838 |
144.091782 |
141.854691 |
143.766724 |
3914341 |
| IBM |
2019-07-24 |
143.518158 |
144.789673 |
142.638626 |
143.432129 |
3088210 |
| IBM |
2019-07-25 |
143.231354 |
143.99617 |
142.07457 |
143.776291 |
3244797 |
| IBM |
2019-07-26 |
144.359467 |
144.751434 |
143.499039 |
144.703629 |
3037898 |
| IBM |
2019-07-29 |
144.46463 |
144.818359 |
143.709366 |
144.244736 |
2170973 |
| IBM |
2019-07-30 |
143.403442 |
143.785858 |
142.657745 |
143.183563 |
2753804 |
| IBM |
2019-07-31 |
143.116638 |
143.575531 |
139.952194 |
141.72084 |
3894153 |
| IBM |
2019-08-01 |
142.351822 |
146.099426 |
141.969406 |
143.709366 |
6635824 |
| IBM |
2019-08-02 |
142.476105 |
146.223709 |
139.187378 |
140.774384 |
8474378 |
| IBM |
2019-08-05 |
138.604202 |
138.718933 |
133.030594 |
134.569794 |
7442185 |
| IBM |
2019-08-06 |
135.783936 |
136.20459 |
133.183563 |
134.541107 |
5303952 |
| IBM |
2019-08-07 |
132.638626 |
133.441681 |
130.411087 |
132.992355 |
6204767 |
| IBM |
2019-08-08 |
132.361374 |
134.244736 |
131.701721 |
133.938812 |
5503111 |
| IBM |
2019-08-09 |
133.145309 |
133.183563 |
129.397705 |
130.143402 |
5485852 |
| IBM |
2019-08-12 |
129.694077 |
129.894836 |
127.323135 |
127.791588 |
4271759 |
| IBM |
2019-08-13 |
127.915871 |
130.564056 |
126.969406 |
129.818359 |
4730117 |
| IBM |
2019-08-14 |
128.021027 |
128.26004 |
125.219887 |
125.478012 |
5349453 |
| IBM |
2019-08-15 |
125.449333 |
126.548759 |
124.521988 |
126.118546 |
3910889 |
| IBM |
2019-08-16 |
127.189293 |
128.671127 |
127.103249 |
127.877632 |
3150552 |
| IBM |
2019-08-19 |
128.94838 |
130.33461 |
128.94838 |
129.101334 |
3310695 |
| IBM |
2019-08-20 |
129.292542 |
129.33078 |
126.969406 |
127.151054 |
3157456 |
| IBM |
2019-08-21 |
129.024857 |
129.961761 |
127.915871 |
128.346085 |
2934762 |
| IBM |
2019-08-22 |
128.766724 |
129.713196 |
127.92543 |
128.412994 |
2818865 |
| IBM |
2019-08-23 |
127.753349 |
128.355637 |
123.164436 |
123.871895 |
5040046 |
| IBM |
2019-08-26 |
125.286804 |
125.52581 |
123.479927 |
124.273422 |
2964259 |
| IBM |
2019-08-27 |
125.430206 |
125.908218 |
124.579353 |
125.401527 |
4945488 |
| IBM |
2019-08-28 |
124.703636 |
127.045891 |
124.32122 |
126.921608 |
2838426 |
| IBM |
2019-08-29 |
128.27916 |
129.722748 |
128.145309 |
128.94838 |
3108503 |
| IBM |
2019-08-30 |
129.617584 |
130.086044 |
128.451248 |
129.569794 |
3096788 |
| IBM |
2019-09-03 |
128.919693 |
128.967499 |
127.466537 |
128.202682 |
2957983 |
| IBM |
2019-09-04 |
129.741867 |
130.430206 |
129.206497 |
130.325043 |
2351303 |
| IBM |
2019-09-05 |
132.217972 |
135.468445 |
131.978973 |
134.770554 |
5242134 |
| IBM |
2019-09-06 |
135.296371 |
135.305923 |
134.28299 |
134.388138 |
2695333 |
| IBM |
2019-09-09 |
134.407272 |
136.730408 |
134.28299 |
136.328873 |
4421024 |
| IBM |
2019-09-10 |
136.711288 |
139.063095 |
136.673035 |
138.671127 |
5208766 |
| IBM |
2019-09-11 |
138.479919 |
138.738052 |
136.434036 |
137.284897 |
4047706 |
| IBM |
2019-09-12 |
137.695984 |
137.705551 |
135.640533 |
137.304016 |
2620648 |
| IBM |
2019-09-13 |
137.973236 |
138.288712 |
136.959854 |
137.351822 |
2308104 |
| IBM |
2019-09-16 |
136.290634 |
137.323135 |
136.013382 |
136.214142 |
2017211 |
| IBM |
2019-09-17 |
136.214142 |
136.214142 |
134.474182 |
135.946457 |
3068127 |
| IBM |
2019-09-18 |
135.803055 |
136.042068 |
134.33078 |
135.965576 |
2074846 |
| IBM |
2019-09-19 |
136.195023 |
138.652008 |
136.185471 |
136.682602 |
3232035 |
| IBM |
2019-09-20 |
136.950287 |
137.504776 |
135.583176 |
135.640533 |
5432296 |
| IBM |
2019-09-23 |
134.980881 |
135.965576 |
134.378586 |
135.822174 |
1901523 |
| IBM |
2019-09-24 |
136.233276 |
136.606125 |
134.86615 |
135.449326 |
3380254 |
| IBM |
2019-09-25 |
135.506699 |
137.313583 |
134.66539 |
136.864243 |
2642928 |
| IBM |
2019-09-26 |
136.87381 |
137.552582 |
135.191208 |
137.237091 |
2416051 |
| IBM |
2019-09-27 |
138.05928 |
138.709366 |
136.118546 |
136.94072 |
2465213 |
| IBM |
2019-09-30 |
137.40918 |
140.124283 |
137.40918 |
139.024857 |
4171866 |
| IBM |
2019-10-01 |
139.187378 |
140.86998 |
137.227539 |
137.342255 |
3096997 |
| IBM |
2019-10-02 |
135.936905 |
136.013382 |
134.388138 |
135.458893 |
3494477 |
| IBM |
2019-10-03 |
135.391968 |
135.822174 |
133.05928 |
135.774384 |
3063525 |
| IBM |
2019-10-04 |
135.812622 |
136.768646 |
134.827911 |
136.701721 |
2524626 |
| IBM |
2019-10-07 |
136.00383 |
136.424469 |
135.009567 |
135.066925 |
2538119 |
| IBM |
2019-10-08 |
134.072662 |
134.292542 |
132.170166 |
132.294449 |
3373768 |
| IBM |
2019-10-09 |
133.623322 |
134.158707 |
132.686417 |
133.527725 |
2741357 |
| IBM |
2019-10-10 |
133.623322 |
135.544937 |
133.422562 |
134.923523 |
2713010 |
| IBM |
2019-10-11 |
136.491394 |
138.145309 |
136.338425 |
136.481842 |
3134653 |
| IBM |
2019-10-14 |
136.05162 |
136.166351 |
135.105164 |
135.793503 |
2415737 |
| IBM |
2019-10-15 |
136.271515 |
137.399612 |
135.573608 |
136.711288 |
3164673 |
| IBM |
2019-10-16 |
136.223709 |
136.663483 |
135.172089 |
135.860428 |
5577900 |
| IBM |
2019-10-17 |
129.063095 |
130.019119 |
127.06501 |
128.355637 |
16484751 |
| IBM |
2019-10-18 |
128.317398 |
128.575531 |
126.434036 |
128.193115 |
7507665 |
| IBM |
2019-10-21 |
126.778206 |
127.246651 |
125.143402 |
126.749519 |
6596181 |
| IBM |
2019-10-22 |
126.72084 |
128.154877 |
125.822182 |
128.068832 |
4353034 |
| IBM |
2019-10-23 |
127.648186 |
128.652008 |
126.864243 |
128.470367 |
3777001 |
| IBM |
2019-10-24 |
128.900574 |
129.13002 |
127.437859 |
128.173996 |
2718031 |
| IBM |
2019-10-25 |
128.221802 |
129.952194 |
128.202682 |
129.483749 |
2697739 |
| IBM |
2019-10-28 |
130.019119 |
130.621414 |
129.493301 |
129.990433 |
3374501 |
| IBM |
2019-10-29 |
129.46463 |
129.608032 |
127.571701 |
127.93499 |
4352092 |
| IBM |
2019-10-30 |
127.94455 |
129.33078 |
127.342255 |
129.302109 |
2356638 |
| IBM |
2019-10-31 |
129.168259 |
129.302109 |
127.370934 |
127.848946 |
3569057 |
| IBM |
2019-11-01 |
128.585083 |
129.598465 |
128.193115 |
129.569794 |
3231931 |
| IBM |
2019-11-04 |
130.248566 |
131.682602 |
130.238998 |
131.615677 |
3488828 |
| IBM |
2019-11-05 |
131.73996 |
132.657745 |
131.577438 |
131.826004 |
3153690 |
| IBM |
2019-11-06 |
131.931168 |
132.676865 |
131.500961 |
132.676865 |
4683256 |
| IBM |
2019-11-07 |
131.806885 |
133.021027 |
131.529633 |
131.634796 |
4261195 |
| IBM |
2019-11-08 |
131.529633 |
131.558319 |
130.172089 |
131.558319 |
2383206 |
| IBM |
2019-11-11 |
131.166351 |
131.166351 |
129.063095 |
129.512421 |
2686128 |
| IBM |
2019-11-12 |
129.894836 |
130.650101 |
129.082214 |
129.627151 |
3186639 |
| IBM |
2019-11-13 |
129.435944 |
129.617584 |
127.963669 |
128.565964 |
3052646 |
| IBM |
2019-11-14 |
128.231354 |
128.422562 |
127.466537 |
128.107071 |
4425940 |
| IBM |
2019-11-15 |
128.479919 |
129.177826 |
128.135757 |
128.489487 |
3412575 |
| IBM |
2019-11-18 |
128.393875 |
128.565964 |
127.370934 |
128.403442 |
3358078 |
| IBM |
2019-11-19 |
128.94838 |
129.426392 |
128.546844 |
128.604202 |
3132770 |
| IBM |
2019-11-20 |
128.164429 |
128.546844 |
126.912048 |
127.342255 |
4328557 |
| IBM |
2019-11-21 |
127.533463 |
128.269592 |
127.131927 |
127.954109 |
3499184 |
| IBM |
2019-11-22 |
128.288712 |
128.728485 |
127.715103 |
128.432129 |
3449185 |
| IBM |
2019-11-25 |
128.556412 |
130.019119 |
128.441681 |
129.990433 |
2709245 |
| IBM |
2019-11-26 |
130.162521 |
130.162521 |
128.843216 |
129.149139 |
3967687 |
| IBM |
2019-11-27 |
129.397705 |
129.741867 |
127.74379 |
127.887192 |
3431821 |
| IBM |
2019-11-29 |
127.724663 |
128.604202 |
127.179733 |
128.537292 |
1909264 |
| IBM |
2019-12-02 |
128.537292 |
128.585083 |
126.653923 |
127.06501 |
3208187 |
| IBM |
2019-12-03 |
126.19503 |
126.615677 |
124.942642 |
126.309753 |
3810055 |
| IBM |
2019-12-04 |
127.017204 |
127.801147 |
126.156792 |
126.185471 |
3692380 |
| IBM |
2019-12-05 |
127.141495 |
127.380501 |
125.841301 |
126.108986 |
3760788 |
| IBM |
2019-12-06 |
126.912048 |
128.001907 |
126.864243 |
127.361374 |
3595625 |
| IBM |
2019-12-09 |
127.485657 |
128.671127 |
127.39962 |
128.030594 |
3105051 |
| IBM |
2019-12-10 |
128.030594 |
128.910141 |
127.686424 |
128.021027 |
3640498 |
| IBM |
2019-12-11 |
128.212234 |
128.59465 |
127.791588 |
127.877632 |
4135152 |
| IBM |
2019-12-12 |
127.820267 |
129.694077 |
127.782028 |
129.369019 |
5046009 |
| IBM |
2019-12-13 |
128.824097 |
129.541107 |
128.116638 |
128.307846 |
2651610 |
| IBM |
2019-12-16 |
129.005737 |
129.493301 |
127.963669 |
128.231354 |
3189463 |
| IBM |
2019-12-17 |
128.374756 |
128.766724 |
127.59082 |
128.317398 |
3040931 |
| IBM |
2019-12-18 |
128.632889 |
129.063095 |
128.250473 |
128.499039 |
3244483 |
| IBM |
2019-12-19 |
128.546844 |
128.804977 |
128.288712 |
128.642441 |
4044359 |
| IBM |
2019-12-20 |
129.770554 |
130.420654 |
129.015289 |
129.627151 |
7438943 |
| IBM |
2019-12-23 |
129.808792 |
130.162521 |
129.063095 |
129.588913 |
2932147 |
| IBM |
2019-12-24 |
129.646271 |
129.655838 |
128.690247 |
129.043976 |
1257397 |
| IBM |
2019-12-26 |
129.043976 |
129.359467 |
128.728485 |
128.977051 |
2227666 |
| IBM |
2019-12-27 |
129.063095 |
129.780121 |
128.938812 |
129.321228 |
2878801 |
| IBM |
2019-12-30 |
129.254303 |
129.349899 |
126.673042 |
126.969406 |
4308369 |
| IBM |
2019-12-31 |
126.701721 |
128.221802 |
126.577438 |
128.145309 |
3951265 |
| IBM |
2020-01-02 |
129.063095 |
129.942642 |
128.843216 |
129.46463 |
3293436 |
| IBM |
2020-01-03 |
127.695984 |
128.92926 |
127.686424 |
128.432129 |
2482890 |
| IBM |
2020-01-06 |
127.552582 |
128.336517 |
127.342255 |
128.202682 |
2537073 |
| IBM |
2020-01-07 |
127.810707 |
129.024857 |
127.533463 |
128.288712 |
3232977 |
| IBM |
2020-01-08 |
128.59465 |
129.885284 |
128.030594 |
129.359467 |
4545916 |
| IBM |
2020-01-09 |
129.770554 |
130.774384 |
129.359467 |
130.726578 |
3902208 |
| IBM |
2020-01-10 |
130.975143 |
131.806885 |
130.315491 |
130.678772 |
3405148 |
| IBM |
2020-01-13 |
129.521988 |
130.630981 |
129.13002 |
130.592728 |
3693426 |
| IBM |
2020-01-14 |
130.286804 |
131.108994 |
129.588913 |
129.847031 |
3850326 |
| IBM |
2020-01-15 |
130.019119 |
131.988525 |
129.741867 |
130.611862 |
4232011 |
| IBM |
2020-01-16 |
131.281067 |
132.112808 |
130.984711 |
131.912048 |
4519661 |
| IBM |
2020-01-17 |
130.53537 |
132.246658 |
130.172089 |
132.227539 |
5881972 |
| IBM |
2020-01-21 |
131.749527 |
133.221802 |
131.548752 |
133.049713 |
7577329 |
| IBM |
2020-01-22 |
137.017212 |
139.378586 |
136.281067 |
137.562134 |
17228038 |
| IBM |
2020-01-23 |
137.858505 |
138.05928 |
135.898666 |
136.587006 |
5918059 |
| IBM |
2020-01-24 |
137.084137 |
137.59082 |
134.28299 |
134.378586 |
5836889 |
| IBM |
2020-01-27 |
132.40918 |
133.910141 |
132.026764 |
132.523895 |
4358264 |
| IBM |
2020-01-28 |
133.365204 |
134.292542 |
132.648178 |
133.412994 |
3610374 |
| IBM |
2020-01-29 |
133.049713 |
133.441681 |
131.548752 |
131.634796 |
3194275 |
| IBM |
2020-01-30 |
130.745697 |
130.946457 |
129.034424 |
130.755264 |
5290563 |
| IBM |
2020-01-31 |
136.615677 |
137.715103 |
134.598465 |
137.40918 |
19868352 |
| IBM |
2020-02-03 |
137.906311 |
140.803055 |
137.571701 |
139.837479 |
9295488 |
| IBM |
2020-02-04 |
141.281067 |
142.810699 |
140.420654 |
142.552582 |
5879566 |
| IBM |
2020-02-05 |
143.604202 |
150.516251 |
143.546844 |
149.455063 |
15048593 |
| IBM |
2020-02-06 |
149.923523 |
151.768646 |
148.585083 |
149.86615 |
8786923 |
| IBM |
2020-02-07 |
147.753342 |
148.699814 |
146.195023 |
146.663483 |
6718876 |
| IBM |
2020-02-10 |
146.242828 |
147.648178 |
144.913956 |
147.638626 |
5480831 |
| IBM |
2020-02-11 |
148.298279 |
148.393875 |
146.013382 |
146.730408 |
4011515 |
| IBM |
2020-02-12 |
146.988525 |
148.757172 |
146.768646 |
148.479919 |
4641939 |
| IBM |
2020-02-13 |
147.581268 |
148.021027 |
146.663483 |
147.523895 |
3996452 |
| IBM |
2020-02-14 |
147.629059 |
147.762909 |
143.183563 |
144.072662 |
6379763 |
| IBM |
2020-02-18 |
143.202682 |
144.722748 |
143.05928 |
144.455063 |
3496778 |
| IBM |
2020-02-19 |
144.875717 |
145.210327 |
143.699814 |
144.225616 |
2858613 |
| IBM |
2020-02-20 |
144.177826 |
144.952194 |
142.934998 |
144.569794 |
3013003 |
| IBM |
2020-02-21 |
144.397705 |
144.397705 |
142.294449 |
143.250473 |
3699597 |
| IBM |
2020-02-24 |
139.110901 |
141.5392 |
138.986618 |
139.990433 |
5703210 |
| IBM |
2020-02-25 |
140.066925 |
140.602295 |
135.047806 |
135.478012 |
6497229 |
| IBM |
2020-02-26 |
136.615677 |
137.72467 |
133.4608 |
133.604202 |
5656663 |
| IBM |
2020-02-27 |
131.20459 |
132.59082 |
127.160614 |
127.25621 |
8808471 |
| IBM |
2020-02-28 |
124.263863 |
125.32505 |
120.803062 |
124.426384 |
13607832 |
| IBM |
2020-03-02 |
125.0 |
128.527725 |
122.323135 |
128.393875 |
8923844 |
| IBM |
2020-03-03 |
128.565964 |
130.114716 |
122.179733 |
123.231361 |
8259321 |
| IBM |
2020-03-04 |
125.793503 |
128.374756 |
123.326958 |
128.317398 |
5226234 |
| IBM |
2020-03-05 |
124.760994 |
126.472275 |
122.801147 |
123.852776 |
5696725 |
| IBM |
2020-03-06 |
121.128105 |
122.686424 |
119.043976 |
122.112808 |
8570192 |
| IBM |
2020-03-09 |
114.875717 |
117.026772 |
112.122368 |
112.629066 |
11252345 |
| IBM |
2020-03-10 |
117.380501 |
119.388145 |
110.669212 |
119.282982 |
11935592 |
| IBM |
2020-03-11 |
115.688339 |
117.189293 |
111.261948 |
112.782028 |
8835039 |
| IBM |
2020-03-12 |
104.827919 |
104.971321 |
97.782028 |
98.288719 |
13088284 |
| IBM |
2020-03-13 |
103.900574 |
104.359467 |
96.376671 |
103.202675 |
13077197 |
| IBM |
2020-03-16 |
93.690247 |
102.686424 |
90.822182 |
94.722755 |
11054128 |
| IBM |
2020-03-17 |
96.185471 |
102.676865 |
92.829826 |
101.959846 |
9684182 |
| IBM |
2020-03-18 |
95.038239 |
102.227531 |
95.028679 |
98.996178 |
9176035 |
| IBM |
2020-03-19 |
97.829826 |
99.13002 |
93.919693 |
95.927345 |
8782739 |
| IBM |
2020-03-20 |
96.481834 |
96.548759 |
90.54493 |
91.19503 |
11031639 |
| IBM |
2020-03-23 |
90.439774 |
93.441681 |
86.577438 |
90.602295 |
10176952 |
| IBM |
2020-03-24 |
95.592735 |
101.376671 |
94.894836 |
100.841301 |
8340699 |
| IBM |
2020-03-25 |
100.841301 |
107.533463 |
98.307838 |
101.19503 |
9052084 |
| IBM |
2020-03-26 |
102.208412 |
108.173996 |
100.927345 |
107.92543 |
7482561 |
| IBM |
2020-03-27 |
103.80497 |
106.596558 |
102.915871 |
103.27916 |
6718458 |
| IBM |
2020-03-30 |
103.336517 |
108.47036 |
103.068832 |
107.963669 |
5820467 |
| IBM |
2020-03-31 |
107.07457 |
108.80497 |
105.32505 |
106.051628 |
6635092 |
| IBM |
2020-04-01 |
101.682602 |
105.086044 |
99.923515 |
100.516251 |
6394093 |
| IBM |
2020-04-02 |
100.736137 |
105.468452 |
100.516251 |
105.162521 |
6619820 |
| IBM |
2020-04-03 |
104.13002 |
105.229446 |
100.305923 |
101.663483 |
4747585 |
| IBM |
2020-04-06 |
105.497131 |
110.54493 |
105.286804 |
109.770554 |
7357773 |
| IBM |
2020-04-07 |
113.575523 |
114.311661 |
109.818359 |
109.885277 |
5852684 |
| IBM |
2020-04-08 |
111.19503 |
114.684509 |
110.00956 |
114.043976 |
5395896 |
| IBM |
2020-04-09 |
115.181641 |
117.514343 |
114.885277 |
116.156792 |
5832705 |
| IBM |
2020-04-13 |
116.281075 |
116.443596 |
112.848946 |
115.822182 |
5355206 |
| IBM |
2020-04-14 |
118.030594 |
119.67495 |
117.227531 |
118.4608 |
5322780 |
| IBM |
2020-04-15 |
113.881454 |
114.904396 |
111.625237 |
113.47036 |
5896616 |
| IBM |
2020-04-16 |
113.776291 |
114.483749 |
109.388145 |
110.640533 |
6754650 |
| IBM |
2020-04-17 |
114.053535 |
115.095604 |
112.734222 |
114.837479 |
5194436 |
| IBM |
2020-04-20 |
113.910133 |
117.456978 |
112.94455 |
115.114723 |
8558058 |
| IBM |
2020-04-21 |
108.986618 |
111.998085 |
107.131927 |
111.625237 |
15009054 |
| IBM |
2020-04-22 |
114.598473 |
115.038239 |
112.380501 |
114.063095 |
7412479 |
| IBM |
2020-04-23 |
114.311661 |
117.619499 |
113.881454 |
116.013382 |
7198154 |
| IBM |
2020-04-24 |
117.026772 |
119.502869 |
115.449333 |
119.235184 |
5215251 |
| IBM |
2020-04-27 |
120.038239 |
121.405357 |
119.952202 |
120.382408 |
5150295 |
| IBM |
2020-04-28 |
122.39962 |
122.562141 |
119.866158 |
120.717018 |
4997893 |
| IBM |
2020-04-29 |
123.212234 |
123.623329 |
121.921608 |
123.030594 |
5499450 |
| IBM |
2020-04-30 |
120.956024 |
121.673042 |
119.713196 |
120.038239 |
6941047 |
| IBM |
2020-05-01 |
117.772469 |
118.040154 |
116.051628 |
116.510513 |
5152073 |
| IBM |
2020-05-04 |
115.506691 |
116.606117 |
114.13958 |
116.328873 |
4202723 |
| IBM |
2020-05-05 |
117.963669 |
118.852776 |
117.084129 |
117.189293 |
4078772 |
| IBM |
2020-05-06 |
117.820267 |
118.594643 |
117.026772 |
117.753349 |
4042372 |
| IBM |
2020-05-07 |
117.571701 |
117.839386 |
115.53537 |
115.898659 |
4615580 |
| IBM |
2020-05-08 |
117.275337 |
117.810707 |
115.736137 |
117.581261 |
5232615 |
| IBM |
2020-05-11 |
116.453156 |
118.021034 |
115.363289 |
117.198853 |
3697924 |
| IBM |
2020-05-12 |
117.60038 |
118.852776 |
114.971321 |
114.971321 |
5004587 |
| IBM |
2020-05-13 |
114.67495 |
114.713196 |
109.799232 |
110.640533 |
6153409 |
| IBM |
2020-05-14 |
109.531548 |
111.940727 |
106.892921 |
111.806885 |
5501332 |
| IBM |
2020-05-15 |
110.831741 |
112.227531 |
110.181641 |
111.835564 |
5006470 |
| IBM |
2020-05-18 |
114.608032 |
116.978966 |
114.483749 |
116.214149 |
4399162 |
| IBM |
2020-05-19 |
115.86042 |
116.797325 |
114.856598 |
115.0 |
3390191 |
| IBM |
2020-05-20 |
115.611855 |
117.084129 |
115.296364 |
116.042068 |
4017372 |
| IBM |
2020-05-21 |
115.669212 |
116.367111 |
113.738052 |
113.881454 |
4184941 |
| IBM |
2020-05-22 |
114.120461 |
114.216064 |
112.418739 |
113.183556 |
4373117 |
| IBM |
2020-05-26 |
115.965584 |
117.227531 |
115.688339 |
116.405357 |
5720888 |
| IBM |
2020-05-27 |
118.489487 |
120.296364 |
118.040154 |
120.019119 |
5990965 |
| IBM |
2020-05-28 |
121.290634 |
121.38623 |
118.757172 |
119.053535 |
4095404 |
| IBM |
2020-05-29 |
118.231361 |
119.627151 |
116.864243 |
119.407265 |
8294675 |
| IBM |
2020-06-01 |
119.158699 |
120.219887 |
118.575523 |
119.397705 |
3003798 |
| IBM |
2020-06-02 |
120.143402 |
120.458893 |
119.177818 |
120.458893 |
3115093 |
| IBM |
2020-06-03 |
121.558319 |
123.900574 |
121.414917 |
123.374763 |
4097914 |
| IBM |
2020-06-04 |
122.160614 |
123.27916 |
121.434036 |
123.221794 |
4042581 |
| IBM |
2020-06-05 |
128.001907 |
128.326965 |
125.956024 |
126.252388 |
6163764 |
| IBM |
2020-06-08 |
126.453156 |
129.904404 |
126.453156 |
129.780121 |
5617543 |
| IBM |
2020-06-09 |
127.648186 |
127.724663 |
125.258125 |
126.070747 |
5641706 |
| IBM |
2020-06-10 |
126.338432 |
126.414917 |
124.091782 |
124.158699 |
4952601 |
| IBM |
2020-06-11 |
120.487572 |
120.554497 |
112.657745 |
112.820267 |
12304726 |
| IBM |
2020-06-12 |
115.917786 |
117.705544 |
114.034416 |
116.548759 |
6506434 |
| IBM |
2020-06-15 |
113.948372 |
116.988525 |
113.087952 |
116.300194 |
5385959 |
| IBM |
2020-06-16 |
119.502869 |
121.892921 |
117.74379 |
119.646271 |
5864608 |
| IBM |
2020-06-17 |
120.296364 |
120.697899 |
117.973228 |
118.690247 |
3302013 |
| IBM |
2020-06-18 |
117.59082 |
118.929253 |
116.950287 |
118.699806 |
2997208 |
| IBM |
2020-06-19 |
120.621414 |
121.242828 |
116.873802 |
117.084129 |
8471554 |
| IBM |
2020-06-22 |
116.749519 |
117.112808 |
115.229446 |
115.745697 |
4993081 |
| IBM |
2020-06-23 |
116.644356 |
117.495216 |
113.986618 |
114.158699 |
6937700 |
| IBM |
2020-06-24 |
113.116638 |
113.116638 |
110.783936 |
111.300194 |
7061546 |
| IBM |
2020-06-25 |
111.625237 |
113.967499 |
110.994263 |
113.79541 |
6412608 |
| IBM |
2020-06-26 |
113.059273 |
113.757172 |
111.147224 |
112.036331 |
11244605 |
| IBM |
2020-06-29 |
112.791588 |
114.512428 |
112.208412 |
114.483749 |
4350837 |
| IBM |
2020-06-30 |
113.948372 |
115.86998 |
113.766731 |
115.458893 |
4099797 |
| IBM |
2020-07-01 |
114.980881 |
115.898659 |
113.164436 |
113.326958 |
4869967 |
| IBM |
2020-07-02 |
114.426384 |
116.080307 |
114.015297 |
114.435944 |
3919362 |
| IBM |
2020-07-06 |
115.917786 |
116.491394 |
114.206497 |
114.904396 |
4231488 |
| IBM |
2020-07-07 |
113.766731 |
114.254303 |
112.170174 |
112.40918 |
4474893 |
| IBM |
2020-07-08 |
112.868073 |
113.422562 |
111.357552 |
112.533463 |
5431669 |
| IBM |
2020-07-09 |
112.810707 |
112.810707 |
110.133842 |
110.621414 |
4982098 |
| IBM |
2020-07-10 |
110.420647 |
113.355644 |
110.219887 |
113.145317 |
4482842 |
| IBM |
2020-07-13 |
114.512428 |
115.669212 |
113.441681 |
113.957932 |
4864632 |
| IBM |
2020-07-14 |
113.403442 |
115.573616 |
112.734222 |
115.296364 |
4742982 |
| IBM |
2020-07-15 |
117.017204 |
118.508606 |
116.778206 |
117.59082 |
4679176 |
| IBM |
2020-07-16 |
117.284897 |
119.005737 |
116.787766 |
118.556404 |
4530121 |
| IBM |
2020-07-17 |
118.919693 |
120.105164 |
117.782028 |
119.608032 |
4167892 |
| IBM |
2020-07-20 |
120.52581 |
121.481834 |
119.636711 |
120.812622 |
10384374 |
| IBM |
2020-07-21 |
125.391968 |
126.357552 |
120.267685 |
120.516251 |
16063004 |
| IBM |
2020-07-22 |
120.363289 |
123.776291 |
120.267685 |
123.011475 |
8572388 |
| IBM |
2020-07-23 |
123.422562 |
123.680687 |
121.558319 |
121.7304 |
4414225 |
| IBM |
2020-07-24 |
120.917786 |
122.036331 |
119.980881 |
120.258125 |
3693531 |
| IBM |
2020-07-27 |
119.369026 |
120.764816 |
119.225624 |
120.659653 |
3905136 |
| IBM |
2020-07-28 |
120.286804 |
120.783936 |
118.690247 |
118.996178 |
4370397 |
| IBM |
2020-07-29 |
119.082214 |
120.449333 |
118.61377 |
119.808792 |
2963109 |
| IBM |
2020-07-30 |
118.2696 |
118.451241 |
116.290634 |
117.495216 |
4171553 |
| IBM |
2020-07-31 |
117.313576 |
117.581261 |
115.764816 |
117.533463 |
5519847 |
| IBM |
2020-08-03 |
118.068832 |
118.938812 |
116.778206 |
118.843208 |
3688301 |
| IBM |
2020-08-04 |
118.374763 |
120.32505 |
118.374763 |
120.305923 |
3625541 |
| IBM |
2020-08-05 |
121.156792 |
121.175911 |
119.13002 |
119.933075 |
3786102 |
| IBM |
2020-08-06 |
119.502869 |
120.707458 |
119.502869 |
120.573616 |
3574287 |
| IBM |
2020-08-07 |
118.068832 |
119.569794 |
117.791588 |
119.46463 |
3818946 |
| IBM |
2020-08-10 |
119.904396 |
121.644356 |
119.67495 |
121.520073 |
4150842 |
| IBM |
2020-08-11 |
123.097511 |
124.732315 |
121.042068 |
121.175911 |
5231255 |
| IBM |
2020-08-12 |
121.998085 |
122.170174 |
120.34417 |
121.128105 |
3692066 |
| IBM |
2020-08-13 |
120.420647 |
120.831741 |
119.282982 |
119.531548 |
3317180 |
| IBM |
2020-08-14 |
118.738052 |
120.038239 |
118.4608 |
119.760994 |
3099716 |
| IBM |
2020-08-17 |
119.741875 |
120.066925 |
118.938812 |
118.967499 |
3514665 |
| IBM |
2020-08-18 |
119.502869 |
119.980881 |
118.776291 |
119.426384 |
3014990 |
| IBM |
2020-08-19 |
119.340347 |
119.980881 |
118.068832 |
118.393883 |
3916119 |
| IBM |
2020-08-20 |
117.782028 |
118.585083 |
117.40918 |
117.734222 |
2679015 |
| IBM |
2020-08-21 |
117.60038 |
118.049713 |
116.931168 |
117.74379 |
3540815 |
| IBM |
2020-08-24 |
118.346077 |
120.516251 |
117.93499 |
120.152962 |
4258057 |
| IBM |
2020-08-25 |
120.458893 |
121.242828 |
119.015297 |
119.158699 |
3114674 |
| IBM |
2020-08-26 |
119.45507 |
119.617592 |
118.499046 |
118.709366 |
3544162 |
| IBM |
2020-08-27 |
119.120461 |
119.598473 |
118.527725 |
119.168259 |
3580144 |
| IBM |
2020-08-28 |
119.46463 |
119.789673 |
118.757172 |
119.569794 |
3242182 |
| IBM |
2020-08-31 |
119.741875 |
119.741875 |
117.619499 |
117.887192 |
5049983 |
| IBM |
2020-09-01 |
117.447418 |
118.499046 |
116.778206 |
117.973228 |
3300444 |
| IBM |
2020-09-02 |
118.27916 |
123.040154 |
118.145317 |
122.543022 |
6895650 |
| IBM |
2020-09-03 |
122.552582 |
124.235184 |
118.212234 |
118.977058 |
5979773 |
| IBM |
2020-09-04 |
118.881454 |
119.837479 |
115.908218 |
116.921608 |
6295037 |
| IBM |
2020-09-08 |
116.787766 |
117.466537 |
115.401527 |
115.879539 |
5449974 |
| IBM |
2020-09-09 |
116.759079 |
118.26004 |
115.956024 |
116.883362 |
3944152 |
| IBM |
2020-09-10 |
117.141495 |
118.145317 |
114.952202 |
115.258125 |
4161406 |
| IBM |
2020-09-11 |
116.051628 |
117.304016 |
115.420647 |
116.118546 |
3711313 |
| IBM |
2020-09-14 |
116.978966 |
117.954109 |
116.405357 |
116.72084 |
3809009 |
| IBM |
2020-09-15 |
117.418739 |
117.973228 |
116.864243 |
117.05545 |
3049299 |
| IBM |
2020-09-16 |
117.313576 |
120.286804 |
117.313576 |
118.757172 |
3962666 |
| IBM |
2020-09-17 |
117.227531 |
120.028679 |
116.606117 |
119.426384 |
3317180 |
| IBM |
2020-09-18 |
118.79541 |
119.426384 |
117.25621 |
117.361374 |
5639614 |
| IBM |
2020-09-21 |
115.181641 |
115.391968 |
113.365204 |
114.961761 |
5555724 |
| IBM |
2020-09-22 |
115.038239 |
116.108986 |
114.273422 |
115.210327 |
3093859 |
| IBM |
2020-09-23 |
115.487572 |
116.242828 |
113.221794 |
113.60421 |
4120612 |
| IBM |
2020-09-24 |
112.906311 |
114.263863 |
111.357552 |
112.896751 |
3709325 |
| IBM |
2020-09-25 |
112.428299 |
114.158699 |
111.797325 |
113.718925 |
3089570 |
| IBM |
2020-09-28 |
115.267685 |
116.950287 |
115.114723 |
116.376671 |
3670623 |
| IBM |
2020-09-29 |
116.070747 |
116.816444 |
114.923515 |
115.621414 |
2203504 |
| IBM |
2020-09-30 |
116.042068 |
117.504784 |
115.487572 |
116.319313 |
3411111 |
| IBM |
2020-10-01 |
116.978966 |
117.877632 |
115.066925 |
115.764816 |
3359438 |
| IBM |
2020-10-02 |
113.80497 |
116.39579 |
113.594643 |
115.267685 |
3059759 |
| IBM |
2020-10-05 |
116.481834 |
117.351814 |
115.726578 |
116.644356 |
3190823 |
| IBM |
2020-10-06 |
117.189293 |
119.340347 |
116.242828 |
116.606117 |
4050426 |
| IBM |
2020-10-07 |
117.275337 |
118.919693 |
116.940727 |
118.61377 |
2944908 |
| IBM |
2020-10-08 |
125.105164 |
129.541107 |
124.063095 |
125.707458 |
26452189 |
| IBM |
2020-10-09 |
126.19503 |
126.19503 |
121.988525 |
122.170174 |
8737970 |
| IBM |
2020-10-12 |
122.437859 |
122.60994 |
120.879539 |
121.615677 |
4848315 |
| IBM |
2020-10-13 |
121.003822 |
121.558319 |
118.986618 |
119.598473 |
5654781 |
| IBM |
2020-10-14 |
119.627151 |
121.357552 |
119.627151 |
120.401527 |
3899593 |
| IBM |
2020-10-15 |
118.623329 |
119.713196 |
118.403442 |
119.397705 |
3541024 |
| IBM |
2020-10-16 |
119.66539 |
120.86998 |
119.177818 |
120.391968 |
4927078 |
| IBM |
2020-10-19 |
121.223709 |
121.749519 |
119.579353 |
120.0 |
7822720 |
| IBM |
2020-10-20 |
114.531548 |
114.866158 |
111.701721 |
112.208412 |
22490151 |
| IBM |
2020-10-21 |
111.52964 |
112.514343 |
109.741875 |
110.0 |
10204044 |
| IBM |
2020-10-22 |
109.942642 |
110.956024 |
108.011475 |
110.669212 |
8217167 |
| IBM |
2020-10-23 |
111.376671 |
111.491394 |
110.449333 |
110.898659 |
4072496 |
| IBM |
2020-10-26 |
109.416824 |
109.847038 |
106.921608 |
107.284897 |
7534756 |
| IBM |
2020-10-27 |
107.217972 |
107.284897 |
105.191208 |
105.697899 |
6209161 |
| IBM |
2020-10-28 |
103.881454 |
104.904396 |
101.261948 |
101.959846 |
9860956 |
| IBM |
2020-10-29 |
102.533463 |
104.818359 |
101.864243 |
104.120461 |
7071169 |
| IBM |
2020-10-30 |
103.154877 |
106.883362 |
103.011475 |
106.749519 |
8285889 |
| IBM |
2020-11-02 |
107.695984 |
108.824089 |
107.313576 |
107.94455 |
5555829 |
| IBM |
2020-11-03 |
108.986618 |
110.564056 |
108.632889 |
109.13958 |
4397698 |
| IBM |
2020-11-04 |
107.39006 |
108.900574 |
106.271507 |
106.978966 |
6066905 |
| IBM |
2020-11-05 |
108.317398 |
110.219887 |
108.040154 |
109.722755 |
5127701 |
| IBM |
2020-11-06 |
110.019119 |
110.038239 |
108.403442 |
109.024857 |
5490663 |
| IBM |
2020-11-09 |
112.695984 |
114.47419 |
110.200768 |
110.449333 |
9405841 |
| IBM |
2020-11-10 |
111.558319 |
112.973228 |
111.137665 |
112.724663 |
5881449 |
| IBM |
2020-11-11 |
112.92543 |
113.145317 |
111.108986 |
112.045891 |
4486922 |
| IBM |
2020-11-12 |
110.54493 |
111.252388 |
108.489487 |
109.46463 |
6797117 |
| IBM |
2020-11-13 |
110.124283 |
112.208412 |
109.952202 |
111.711281 |
4898000 |
| IBM |
2020-11-16 |
113.097511 |
113.336517 |
111.969406 |
113.154877 |
5536896 |
| IBM |
2020-11-17 |
112.428299 |
113.326958 |
111.921608 |
112.523903 |
4324687 |
| IBM |
2020-11-18 |
112.543022 |
113.652008 |
111.615677 |
111.634796 |
4818713 |
| IBM |
2020-11-19 |
111.414917 |
112.284897 |
110.793503 |
112.026772 |
3597822 |
| IBM |
2020-11-20 |
112.428299 |
112.848946 |
111.558319 |
111.797325 |
5255418 |
| IBM |
2020-11-23 |
112.265778 |
115.219887 |
112.112808 |
114.808792 |
5910318 |
| IBM |
2020-11-24 |
115.54493 |
119.244743 |
115.497131 |
118.948372 |
8109115 |
| IBM |
2020-11-25 |
117.523903 |
118.862335 |
116.73996 |
118.738052 |
4326151 |
| IBM |
2020-11-27 |
118.738052 |
119.799232 |
118.4608 |
118.881454 |
2187395 |
| IBM |
2020-11-30 |
118.642448 |
119.502869 |
117.676865 |
118.087952 |
6263448 |
| IBM |
2020-12-01 |
118.451241 |
120.296364 |
117.667305 |
117.74379 |
5553319 |
| IBM |
2020-12-02 |
117.447418 |
119.158699 |
117.026772 |
119.13958 |
3860472 |
| IBM |
2020-12-03 |
118.699806 |
119.369026 |
117.868073 |
118.173996 |
4757417 |
| IBM |
2020-12-04 |
118.518166 |
121.778206 |
118.202675 |
121.606117 |
5776849 |
| IBM |
2020-12-07 |
120.927345 |
121.38623 |
119.091782 |
119.216064 |
8701151 |
| IBM |
2020-12-08 |
119.808792 |
120.774376 |
119.158699 |
120.181641 |
5643170 |
| IBM |
2020-12-09 |
120.267685 |
122.07457 |
120.172081 |
121.214149 |
6813121 |
| IBM |
2020-12-10 |
120.793503 |
121.347992 |
119.445503 |
119.46463 |
5024147 |
| IBM |
2020-12-11 |
118.623329 |
119.99044 |
118.173996 |
118.80497 |
4687544 |
| IBM |
2020-12-14 |
119.808792 |
120.688339 |
118.040154 |
118.097511 |
5282300 |
| IBM |
2020-12-15 |
118.919693 |
120.391968 |
118.011475 |
120.391968 |
4556585 |
| IBM |
2020-12-16 |
120.391968 |
121.003822 |
119.780113 |
120.028679 |
4738485 |
| IBM |
2020-12-17 |
120.53537 |
120.54493 |
119.416824 |
120.028679 |
3962248 |
| IBM |
2020-12-18 |
120.066925 |
120.841301 |
119.47419 |
120.315491 |
7900229 |
| IBM |
2020-12-21 |
118.518166 |
118.718925 |
116.367111 |
117.963669 |
6397022 |
| IBM |
2020-12-22 |
117.887192 |
118.757172 |
117.026772 |
118.173996 |
4535561 |
| IBM |
2020-12-23 |
118.432121 |
119.703636 |
118.298279 |
118.451241 |
2817819 |
| IBM |
2020-12-24 |
119.502869 |
119.598473 |
118.747612 |
119.206497 |
1842111 |
| IBM |
2020-12-28 |
119.598473 |
121.032501 |
118.986618 |
119.330788 |
3781499 |
| IBM |
2020-12-29 |
119.837479 |
119.961761 |
117.820267 |
118.355644 |
3647402 |
| IBM |
2020-12-30 |
118.355644 |
119.359467 |
118.193115 |
118.871895 |
3535794 |
| IBM |
2020-12-31 |
118.757172 |
120.487572 |
118.537285 |
120.34417 |
3738822 |
| IBM |
2021-01-04 |
120.315491 |
120.382408 |
117.629066 |
118.489487 |
5417443 |
| IBM |
2021-01-05 |
119.512428 |
121.108986 |
119.13002 |
120.592735 |
6395872 |
| IBM |
2021-01-06 |
121.319313 |
126.080307 |
121.147224 |
123.60421 |
8322708 |
| IBM |
2021-01-07 |
124.32122 |
124.722755 |
122.619499 |
123.317398 |
4714740 |
| IBM |
2021-01-08 |
122.915871 |
123.632889 |
121.39579 |
122.877632 |
4891305 |
| IBM |
2021-01-11 |
122.323135 |
123.977058 |
122.045891 |
122.92543 |
5859587 |
| IBM |
2021-01-12 |
123.413002 |
124.13958 |
122.313576 |
123.527725 |
3921663 |
| IBM |
2021-01-13 |
123.47036 |
124.043976 |
120.898659 |
121.338432 |
8030874 |
| IBM |
2021-01-14 |
122.39006 |
124.435944 |
121.940727 |
123.298279 |
7848347 |
| IBM |
2021-01-15 |
122.638626 |
123.556404 |
122.05545 |
122.74379 |
5131153 |
| IBM |
2021-01-19 |
123.594643 |
123.891014 |
122.456978 |
123.346077 |
5646308 |
| IBM |
2021-01-20 |
123.996178 |
125.296364 |
122.906311 |
124.359467 |
5856240 |
| IBM |
2021-01-21 |
124.397705 |
126.424477 |
124.330788 |
125.86042 |
13116003 |
| IBM |
2021-01-22 |
115.391968 |
115.391968 |
112.198853 |
113.393883 |
39814421 |
| IBM |
2021-01-25 |
113.537285 |
114.282982 |
112.284897 |
113.365204 |
14315974 |
| IBM |
2021-01-26 |
113.938812 |
117.198853 |
113.212234 |
117.103249 |
11186656 |
| IBM |
2021-01-27 |
116.711281 |
119.302101 |
116.271507 |
117.084129 |
12705239 |
| IBM |
2021-01-28 |
117.39962 |
117.782028 |
114.789673 |
114.799232 |
8455969 |
| IBM |
2021-01-29 |
114.933075 |
115.965584 |
113.671127 |
113.871895 |
12369473 |
| IBM |
2021-02-01 |
114.627151 |
115.630974 |
113.508606 |
115.239006 |
6538023 |
| IBM |
2021-02-02 |
114.110901 |
115.67878 |
114.034416 |
114.187378 |
6633627 |
| IBM |
2021-02-03 |
113.80497 |
114.531548 |
112.92543 |
113.881454 |
7024308 |
| IBM |
2021-02-04 |
114.636711 |
115.774376 |
113.642448 |
115.697899 |
4771957 |
| IBM |
2021-02-05 |
115.67878 |
116.453156 |
115.219887 |
116.434036 |
4775722 |
| IBM |
2021-02-08 |
117.227531 |
118.527725 |
117.017204 |
118.173996 |
6158848 |
| IBM |
2021-02-09 |
116.5392 |
117.208412 |
115.726578 |
116.7304 |
4933982 |
| IBM |
2021-02-10 |
117.619499 |
117.982796 |
115.879539 |
116.864243 |
5090673 |
| IBM |
2021-02-11 |
116.634796 |
116.835564 |
115.32505 |
115.592735 |
5629154 |
| IBM |
2021-02-12 |
115.67878 |
116.022942 |
114.808792 |
115.487572 |
4049275 |
| IBM |
2021-02-16 |
114.866158 |
115.296364 |
114.110901 |
114.789673 |
6945231 |
| IBM |
2021-02-17 |
114.024857 |
115.258125 |
113.785851 |
114.694077 |
4141219 |
| IBM |
2021-02-18 |
115.200768 |
115.621414 |
114.435944 |
115.420647 |
5646413 |
| IBM |
2021-02-19 |
115.439774 |
115.449333 |
113.173996 |
113.757172 |
6881320 |
| IBM |
2021-02-22 |
113.288719 |
115.803062 |
113.231361 |
115.54493 |
6149643 |
| IBM |
2021-02-23 |
115.602295 |
116.013382 |
114.531548 |
115.401527 |
4739740 |
| IBM |
2021-02-24 |
115.487572 |
118.059273 |
115.219887 |
117.791588 |
6087720 |
| IBM |
2021-02-25 |
117.94455 |
118.881454 |
116.959846 |
117.084129 |
5953623 |
| IBM |
2021-02-26 |
116.873802 |
116.873802 |
113.652008 |
113.699806 |
9467346 |
| IBM |
2021-03-01 |
115.057358 |
116.940727 |
114.588913 |
115.430206 |
5977367 |
| IBM |
2021-03-02 |
115.430206 |
116.5392 |
114.971321 |
115.038239 |
4732418 |
| IBM |
2021-03-03 |
115.200768 |
117.237091 |
114.703636 |
116.978966 |
7744898 |
| IBM |
2021-03-04 |
116.634796 |
117.801147 |
113.537285 |
114.827919 |
8439651 |
| IBM |
2021-03-05 |
115.33461 |
118.307838 |
114.961761 |
117.428299 |
7268968 |
| IBM |
2021-03-08 |
117.581261 |
121.271507 |
117.476097 |
119.32122 |
7572203 |
| IBM |
2021-03-09 |
119.885277 |
120.86998 |
118.699806 |
118.718925 |
5867014 |
| IBM |
2021-03-10 |
119.550667 |
122.60038 |
119.13002 |
122.246651 |
7581199 |
| IBM |
2021-03-11 |
122.456978 |
122.982796 |
121.20459 |
121.548759 |
5383657 |
| IBM |
2021-03-12 |
121.596558 |
122.06501 |
121.042068 |
121.998085 |
4194565 |
| IBM |
2021-03-15 |
122.151054 |
123.087952 |
121.931168 |
122.92543 |
3577948 |
| IBM |
2021-03-16 |
122.638626 |
122.868073 |
121.73996 |
122.60038 |
4867247 |
| IBM |
2021-03-17 |
122.810707 |
123.79541 |
121.883362 |
123.355644 |
4488804 |
| IBM |
2021-03-18 |
123.2696 |
125.239006 |
122.170174 |
124.340347 |
6104142 |
| IBM |
2021-03-19 |
124.302101 |
124.703636 |
122.877632 |
123.231361 |
10297870 |
| IBM |
2021-03-22 |
122.848946 |
124.971321 |
122.265778 |
124.808792 |
4356485 |
| IBM |
2021-03-23 |
124.703636 |
125.774376 |
124.091782 |
124.722755 |
4556794 |
| IBM |
2021-03-24 |
125.191208 |
126.300194 |
124.827919 |
124.875717 |
4189230 |
| IBM |
2021-03-25 |
124.598473 |
127.380501 |
124.063095 |
127.217972 |
5809484 |
| IBM |
2021-03-26 |
127.428299 |
130.478012 |
127.265778 |
130.382416 |
5823710 |
| IBM |
2021-03-29 |
130.0 |
131.042068 |
129.550674 |
129.885284 |
4835344 |
| IBM |
2021-03-30 |
129.885284 |
130.277252 |
128.12619 |
128.79541 |
5010758 |
| IBM |
2021-03-31 |
128.623322 |
128.785858 |
126.873802 |
127.39962 |
5172575 |
| IBM |
2021-04-01 |
127.877632 |
128.040146 |
126.453156 |
127.370934 |
4261404 |
| IBM |
2021-04-05 |
127.762909 |
130.678772 |
127.533463 |
129.952194 |
5722980 |
| IBM |
2021-04-06 |
129.617584 |
129.674957 |
128.193115 |
128.317398 |
3787566 |
| IBM |
2021-04-07 |
127.954109 |
129.005737 |
127.896751 |
128.99617 |
3112896 |
| IBM |
2021-04-08 |
128.652008 |
129.66539 |
128.26004 |
129.177826 |
4275211 |
| IBM |
2021-04-09 |
128.938812 |
129.770554 |
128.785858 |
129.761002 |
3162999 |
| IBM |
2021-04-12 |
129.082214 |
129.416824 |
127.963669 |
128.671127 |
3926684 |
| IBM |
2021-04-13 |
127.151054 |
127.74379 |
124.646271 |
125.411087 |
8403041 |
| IBM |
2021-04-14 |
125.53537 |
126.940727 |
124.780113 |
126.797325 |
6137928 |
| IBM |
2021-04-15 |
127.418739 |
127.982796 |
126.405357 |
126.749519 |
4062664 |
| IBM |
2021-04-16 |
127.151054 |
128.202682 |
127.103249 |
127.715103 |
5535223 |
| IBM |
2021-04-19 |
127.724663 |
127.93499 |
126.749519 |
127.265778 |
8575736 |
| IBM |
2021-04-20 |
131.042068 |
133.623322 |
130.688339 |
132.084137 |
16192708 |
| IBM |
2021-04-21 |
131.988525 |
137.40918 |
131.653915 |
137.237091 |
12456814 |
| IBM |
2021-04-22 |
137.380493 |
138.374756 |
134.79924 |
135.066925 |
7428064 |
| IBM |
2021-04-23 |
135.095596 |
137.294449 |
134.751434 |
136.166351 |
4765576 |
| IBM |
2021-04-26 |
136.156784 |
137.313583 |
135.258133 |
135.344162 |
4927497 |
| IBM |
2021-04-27 |
135.458893 |
136.290634 |
134.560226 |
135.764816 |
4062664 |
| IBM |
2021-04-28 |
136.634796 |
137.093689 |
135.850861 |
136.711288 |
3941433 |
| IBM |
2021-04-29 |
137.79158 |
142.198853 |
136.692154 |
137.896744 |
4554179 |
| IBM |
2021-04-30 |
137.380493 |
137.504776 |
134.369019 |
135.640533 |
9280321 |
| IBM |
2021-05-03 |
137.485657 |
139.340347 |
137.237091 |
138.384323 |
5997241 |
| IBM |
2021-05-04 |
138.05928 |
140.143402 |
137.982788 |
139.340347 |
6642623 |
| IBM |
2021-05-05 |
139.521988 |
139.521988 |
138.59465 |
138.833649 |
5229895 |
| IBM |
2021-05-06 |
138.871887 |
141.978973 |
138.79541 |
141.892929 |
7848661 |
| IBM |
2021-05-07 |
139.502869 |
139.713196 |
138.212234 |
139.063095 |
7325661 |
| IBM |
2021-05-10 |
139.388138 |
141.854691 |
139.388138 |
139.741867 |
7304636 |
| IBM |
2021-05-11 |
138.61377 |
138.804977 |
136.615677 |
137.877625 |
7454214 |
| IBM |
2021-05-12 |
137.514343 |
137.810699 |
134.933075 |
135.086044 |
6233742 |
| IBM |
2021-05-13 |
135.229446 |
138.527725 |
135.066925 |
137.829834 |
4807207 |
| IBM |
2021-05-14 |
138.728485 |
139.28299 |
137.629059 |
138.317398 |
2873780 |
| IBM |
2021-05-17 |
138.087952 |
139.388138 |
137.982788 |
138.728485 |
4471755 |
| IBM |
2021-05-18 |
138.412994 |
138.910141 |
136.931168 |
137.581268 |
4000009 |
| IBM |
2021-05-19 |
136.061188 |
136.902481 |
134.722748 |
136.892929 |
4498532 |
| IBM |
2021-05-20 |
136.826004 |
138.537292 |
135.908218 |
137.552582 |
4301675 |
| IBM |
2021-05-21 |
137.934998 |
139.292542 |
137.934998 |
138.374756 |
4219041 |
| IBM |
2021-05-24 |
138.680695 |
138.99617 |
137.839386 |
138.355637 |
3449290 |
| IBM |
2021-05-25 |
138.546844 |
138.623322 |
136.902481 |
137.466537 |
4118311 |
| IBM |
2021-05-26 |
137.189301 |
137.657745 |
136.749527 |
137.07457 |
3225655 |
| IBM |
2021-05-27 |
137.495224 |
138.403442 |
137.313583 |
137.495224 |
5889294 |
| IBM |
2021-05-28 |
137.868073 |
137.982788 |
137.179733 |
137.418732 |
2651192 |
| IBM |
2021-06-01 |
138.623322 |
139.416824 |
137.428299 |
137.848953 |
2528705 |
| IBM |
2021-06-02 |
138.26004 |
139.340347 |
137.772461 |
139.311661 |
2915097 |
| IBM |
2021-06-03 |
138.537292 |
139.46463 |
137.705551 |
139.149139 |
4320608 |
| IBM |
2021-06-04 |
139.579346 |
141.061188 |
139.349899 |
140.936905 |
3261323 |
| IBM |
2021-06-07 |
141.061188 |
142.198853 |
140.697891 |
141.510513 |
3621984 |
| IBM |
2021-06-08 |
141.606125 |
143.59465 |
141.606125 |
142.514343 |
5313785 |
| IBM |
2021-06-09 |
142.476105 |
144.426392 |
142.27533 |
144.043976 |
5547252 |
| IBM |
2021-06-10 |
144.808792 |
146.118546 |
143.173996 |
143.919693 |
4977391 |
| IBM |
2021-06-11 |
143.814529 |
145.172089 |
143.757172 |
144.627151 |
3596462 |
| IBM |
2021-06-14 |
144.082214 |
144.388138 |
142.122375 |
143.432129 |
3498661 |
| IBM |
2021-06-15 |
143.26004 |
143.317398 |
142.065002 |
142.79158 |
2628912 |
| IBM |
2021-06-16 |
143.173996 |
143.173996 |
140.745697 |
141.328873 |
4057329 |
| IBM |
2021-06-17 |
141.061188 |
141.548752 |
138.891006 |
139.196945 |
4568300 |
| IBM |
2021-06-18 |
138.12619 |
138.317398 |
136.749527 |
136.826004 |
9577699 |
| IBM |
2021-06-21 |
137.772461 |
140.602295 |
137.72467 |
140.20076 |
4482633 |
| IBM |
2021-06-22 |
140.076477 |
140.353729 |
138.957932 |
139.923523 |
2549102 |
| IBM |
2021-06-23 |
139.990433 |
140.057358 |
138.212234 |
138.250473 |
3349920 |
| IBM |
2021-06-24 |
139.388138 |
139.761002 |
138.326965 |
139.043976 |
3775746 |
| IBM |
2021-06-25 |
138.986618 |
140.468445 |
138.575531 |
140.382416 |
3759533 |
| IBM |
2021-06-28 |
140.544937 |
140.822174 |
138.537292 |
138.900574 |
4067789 |
| IBM |
2021-06-29 |
138.871887 |
140.286804 |
138.718933 |
139.149139 |
2540211 |
| IBM |
2021-06-30 |
138.747604 |
140.468445 |
138.346085 |
140.143402 |
3394375 |
| IBM |
2021-07-01 |
140.497131 |
141.013382 |
140.124283 |
140.382416 |
2809661 |
| IBM |
2021-07-02 |
140.449326 |
140.487579 |
133.326965 |
133.862335 |
17584515 |
| IBM |
2021-07-06 |
133.833649 |
134.244736 |
131.07074 |
132.676865 |
8466010 |
| IBM |
2021-07-07 |
132.657745 |
134.158707 |
132.657745 |
133.671127 |
4246446 |
| IBM |
2021-07-08 |
131.72084 |
135.095596 |
131.606125 |
134.550674 |
5739820 |
| IBM |
2021-07-09 |
135.229446 |
135.736145 |
134.646271 |
135.296371 |
4083689 |
| IBM |
2021-07-12 |
135.210327 |
135.71701 |
133.957932 |
134.722748 |
3496360 |
| IBM |
2021-07-13 |
134.722748 |
134.722748 |
133.489487 |
134.110901 |
3309858 |
| IBM |
2021-07-14 |
134.531555 |
134.560226 |
132.820267 |
133.671127 |
4606061 |
| IBM |
2021-07-15 |
133.193115 |
134.28299 |
132.695984 |
134.273422 |
3807126 |
| IBM |
2021-07-16 |
134.79924 |
134.79924 |
132.495224 |
132.79158 |
4298328 |
| IBM |
2021-07-19 |
130.449326 |
132.399612 |
130.219879 |
131.854691 |
8977086 |
| IBM |
2021-07-20 |
136.711288 |
138.546844 |
132.600388 |
133.814529 |
14237838 |
| IBM |
2021-07-21 |
133.814529 |
135.172089 |
133.508606 |
135.086044 |
5024984 |
| IBM |
2021-07-22 |
135.430206 |
135.573608 |
134.235184 |
134.521988 |
3466653 |
| IBM |
2021-07-23 |
134.761002 |
135.468445 |
134.158707 |
135.124283 |
4680013 |
| IBM |
2021-07-26 |
135.172089 |
136.711288 |
134.923523 |
136.491394 |
4441630 |
| IBM |
2021-07-27 |
136.261948 |
137.323135 |
135.372849 |
136.472275 |
3281302 |
| IBM |
2021-07-28 |
136.72084 |
136.806885 |
135.411087 |
135.53537 |
2660815 |
| IBM |
2021-07-29 |
136.07074 |
136.673035 |
135.372849 |
135.688339 |
2793761 |
| IBM |
2021-07-30 |
135.296371 |
135.611862 |
134.598465 |
134.761002 |
3698238 |
| IBM |
2021-08-02 |
135.229446 |
136.768646 |
134.827911 |
135.20076 |
3064257 |
| IBM |
2021-08-03 |
135.659653 |
138.336517 |
135.420654 |
137.734222 |
4272596 |
| IBM |
2021-08-04 |
137.476105 |
137.839386 |
136.20459 |
136.481842 |
2960285 |
| IBM |
2021-08-05 |
136.73996 |
137.103256 |
135.965576 |
136.491394 |
2884240 |
| IBM |
2021-08-06 |
136.711288 |
138.040146 |
136.606125 |
137.753342 |
4002833 |
| IBM |
2021-08-09 |
135.946457 |
136.233276 |
134.770554 |
135.038239 |
5129689 |
| IBM |
2021-08-10 |
135.0 |
135.573608 |
134.168259 |
135.162521 |
5543695 |
| IBM |
2021-08-11 |
135.544937 |
136.491394 |
135.277252 |
135.879547 |
4455960 |
| IBM |
2021-08-12 |
136.00383 |
136.854691 |
135.831741 |
136.778198 |
2184780 |
| IBM |
2021-08-13 |
136.367111 |
137.265778 |
136.175903 |
136.883362 |
1997965 |
| IBM |
2021-08-16 |
136.931168 |
137.418732 |
135.975143 |
137.27533 |
2913319 |
| IBM |
2021-08-17 |
136.711288 |
136.864243 |
134.885284 |
136.156784 |
3215195 |
| IBM |
2021-08-18 |
135.439774 |
135.678772 |
133.26004 |
133.336517 |
3672192 |
| IBM |
2021-08-19 |
132.59082 |
133.317398 |
131.175903 |
131.950287 |
4351465 |
| IBM |
2021-08-20 |
131.682602 |
133.250473 |
131.233276 |
132.992355 |
2780059 |
| IBM |
2021-08-23 |
133.479919 |
133.986618 |
132.695984 |
133.479919 |
3179422 |
| IBM |
2021-08-24 |
133.632889 |
134.063095 |
133.193115 |
133.690247 |
2474418 |
| IBM |
2021-08-25 |
133.766724 |
134.608032 |
133.326965 |
133.709366 |
2105389 |
| IBM |
2021-08-26 |
133.814529 |
134.608032 |
132.60994 |
132.676865 |
2613640 |
| IBM |
2021-08-27 |
132.60994 |
133.451248 |
132.313583 |
133.27916 |
2572637 |
| IBM |
2021-08-30 |
133.365204 |
133.728485 |
132.715103 |
132.858505 |
2087293 |
| IBM |
2021-08-31 |
133.403442 |
134.741867 |
132.839386 |
134.168259 |
4429915 |
| IBM |
2021-09-01 |
133.824097 |
133.910141 |
133.068832 |
133.173996 |
2588327 |
| IBM |
2021-09-02 |
133.575531 |
133.891006 |
132.915863 |
133.852768 |
2840413 |
| IBM |
2021-09-03 |
133.537292 |
134.292542 |
133.173996 |
133.441681 |
2009575 |
| IBM |
2021-09-07 |
133.508606 |
133.642441 |
131.701721 |
131.988525 |
3436110 |
| IBM |
2021-09-08 |
132.065002 |
132.973236 |
131.548752 |
132.571701 |
3122728 |
| IBM |
2021-09-09 |
131.787766 |
132.848953 |
131.510513 |
131.682602 |
3669682 |
| IBM |
2021-09-10 |
132.715103 |
133.240921 |
130.975143 |
130.994263 |
4157955 |
| IBM |
2021-09-13 |
132.313583 |
132.877625 |
131.462708 |
132.07457 |
4334729 |
| IBM |
2021-09-14 |
132.313583 |
132.476105 |
129.388138 |
130.229446 |
4659198 |
| IBM |
2021-09-15 |
130.229446 |
131.73996 |
129.703629 |
131.166351 |
3403579 |
| IBM |
2021-09-16 |
131.242828 |
131.883362 |
129.741867 |
130.430206 |
2765624 |
| IBM |
2021-09-17 |
129.780121 |
129.942642 |
129.110901 |
129.28299 |
5890340 |
| IBM |
2021-09-20 |
128.011475 |
129.235184 |
126.940727 |
128.403442 |
4990152 |
| IBM |
2021-09-21 |
129.168259 |
129.684509 |
127.093689 |
127.122368 |
4261927 |
| IBM |
2021-09-22 |
127.839386 |
129.416824 |
127.60038 |
128.709366 |
3767901 |
| IBM |
2021-09-23 |
129.302109 |
131.376678 |
129.091782 |
130.71701 |
3151807 |
| IBM |
2021-09-24 |
131.00383 |
132.39006 |
130.736145 |
131.443588 |
3100762 |
| IBM |
2021-09-27 |
131.892929 |
132.954117 |
131.434036 |
132.466537 |
3459017 |
| IBM |
2021-09-28 |
133.049713 |
133.546844 |
131.175903 |
131.424469 |
4513072 |
| IBM |
2021-09-29 |
131.673035 |
133.776291 |
130.439774 |
133.05928 |
3947499 |
| IBM |
2021-09-30 |
133.843216 |
134.388138 |
132.40918 |
132.820267 |
6090230 |
| IBM |
2021-10-01 |
134.79924 |
137.638626 |
134.196945 |
137.017212 |
6907889 |
| IBM |
2021-10-04 |
136.462708 |
139.579346 |
136.089859 |
137.772461 |
7689251 |
| IBM |
2021-10-05 |
138.384323 |
138.623322 |
136.367111 |
136.854691 |
7297524 |
| IBM |
2021-10-06 |
136.214142 |
137.065002 |
134.694077 |
136.099426 |
5573506 |
| IBM |
2021-10-07 |
136.453156 |
137.093689 |
135.305923 |
135.573608 |
3999695 |
| IBM |
2021-10-08 |
135.573608 |
137.332703 |
134.847031 |
136.9216 |
3902940 |
| IBM |
2021-10-11 |
137.189301 |
137.74379 |
136.137665 |
136.166351 |
2921792 |
| IBM |
2021-10-12 |
135.956024 |
136.042068 |
134.13002 |
134.292542 |
3293436 |
| IBM |
2021-10-13 |
134.340347 |
135.191208 |
133.518158 |
134.569794 |
3013003 |
| IBM |
2021-10-14 |
134.837479 |
137.59082 |
134.808792 |
137.084137 |
4410668 |
| IBM |
2021-10-15 |
137.084137 |
138.479919 |
136.510513 |
138.250473 |
3371049 |
| IBM |
2021-10-18 |
137.667297 |
138.565964 |
135.525818 |
136.061188 |
6437189 |
| IBM |
2021-10-19 |
134.875717 |
136.653915 |
134.340347 |
135.736145 |
4539117 |
| IBM |
2021-10-20 |
135.449326 |
135.946457 |
134.512421 |
135.659653 |
6474008 |
| IBM |
2021-10-21 |
127.638626 |
127.839386 |
122.466537 |
122.686424 |
32913959 |
| IBM |
2021-10-22 |
122.418739 |
124.521988 |
121.042068 |
122.25621 |
12114981 |
| IBM |
2021-10-25 |
121.921608 |
122.992355 |
121.357552 |
122.026772 |
6667204 |
| IBM |
2021-10-26 |
121.912048 |
122.657745 |
121.185471 |
121.5392 |
8912861 |
| IBM |
2021-10-27 |
121.835564 |
122.25621 |
119.512428 |
119.66539 |
7294176 |
| IBM |
2021-10-28 |
119.66539 |
120.755257 |
119.13958 |
120.305923 |
6802138 |
| IBM |
2021-10-29 |
119.913956 |
120.764816 |
119.416824 |
119.598473 |
6188973 |
| IBM |
2021-11-01 |
119.550667 |
120.755257 |
118.393883 |
120.726578 |
6177153 |
| IBM |
2021-11-02 |
120.745697 |
121.577438 |
119.416824 |
120.630974 |
4722062 |
| IBM |
2021-11-03 |
120.67878 |
121.692162 |
120.152962 |
121.5392 |
5670784 |
| IBM |
2021-11-04 |
123.050003 |
123.339996 |
119.900002 |
120.849998 |
7208700 |
| IBM |
2021-11-05 |
121.43 |
123.769997 |
121.43 |
123.610001 |
6790500 |
| IBM |
2021-11-08 |
123.989998 |
124.779999 |
123.529999 |
124.540001 |
5625300 |
| IBM |
2021-11-09 |
122.559998 |
122.900002 |
120.260002 |
120.849998 |
7236600 |
| IBM |
2021-11-10 |
121.0 |
122.43 |
119.93 |
120.220001 |
6270300 |
| IBM |
2021-11-11 |
120.900002 |
121.790001 |
120.080002 |
120.269997 |
4643300 |
| IBM |
2021-11-12 |
120.0 |
120.639999 |
118.779999 |
118.959999 |
5418300 |
| IBM |
2021-11-15 |
119.540001 |
120.160004 |
118.309998 |
118.870003 |
5046300 |
| IBM |
2021-11-16 |
118.919998 |
119.900002 |
118.419998 |
118.459999 |
4750800 |
| IBM |
2021-11-17 |
118.379997 |
119.330002 |
117.779999 |
118.059998 |
4043300 |
| IBM |
2021-11-18 |
118.360001 |
118.360001 |
116.309998 |
116.660004 |
5046900 |
| IBM |
2021-11-19 |
116.489998 |
116.559998 |
115.269997 |
116.050003 |
5380200 |
| IBM |
2021-11-22 |
116.0 |
118.809998 |
115.190002 |
116.470001 |
6416200 |
| IBM |
2021-11-23 |
116.790001 |
117.940002 |
116.040001 |
116.790001 |
4912800 |
| IBM |
2021-11-24 |
116.160004 |
117.269997 |
116.080002 |
116.730003 |
3220800 |
| IBM |
2021-11-26 |
115.0 |
116.339996 |
114.559998 |
115.809998 |
3322000 |
| IBM |
2021-11-29 |
118.620003 |
119.610001 |
117.529999 |
118.5 |
8949800 |
| IBM |
2021-11-30 |
117.5 |
119.239998 |
116.449997 |
117.099998 |
9252700 |
| IBM |
2021-12-01 |
118.25 |
118.93 |
116.849998 |
116.919998 |
5958300 |
| IBM |
2021-12-02 |
117.370003 |
117.980003 |
116.559998 |
116.900002 |
5267100 |
| IBM |
2021-12-03 |
117.360001 |
119.360001 |
117.360001 |
118.839996 |
6630100 |
| IBM |
2021-12-06 |
119.400002 |
121.150002 |
119.400002 |
119.910004 |
4785600 |
| IBM |
2021-12-07 |
120.480003 |
122.080002 |
120.07 |
121.580002 |
5194000 |
| IBM |
2021-12-08 |
122.0 |
123.379997 |
121.519997 |
123.019997 |
5483900 |
| IBM |
2021-12-09 |
122.150002 |
123.949997 |
121.790001 |
123.57 |
4601100 |
| IBM |
2021-12-10 |
124.300003 |
125.330002 |
123.360001 |
124.089996 |
4966900 |
| IBM |
2021-12-13 |
123.760002 |
124.360001 |
120.790001 |
122.580002 |
6847500 |
| IBM |
2021-12-14 |
122.349998 |
125.029999 |
122.300003 |
123.760002 |
5716100 |
| IBM |
2021-12-15 |
123.800003 |
124.82 |
122.18 |
123.110001 |
4990000 |
| IBM |
2021-12-16 |
123.510002 |
126.639999 |
123.480003 |
125.93 |
7280500 |
| IBM |
2021-12-17 |
125.870003 |
128.639999 |
125.209999 |
127.400002 |
10379000 |
| IBM |
2021-12-20 |
125.720001 |
127.199997 |
124.699997 |
127.059998 |
4941400 |
| IBM |
2021-12-21 |
127.660004 |
129.339996 |
127.660004 |
128.970001 |
4856000 |
| IBM |
2021-12-22 |
129.059998 |
129.789993 |
127.599998 |
129.75 |
3923200 |
| IBM |
2021-12-23 |
130.0 |
130.960007 |
129.520004 |
130.630005 |
3649000 |
| IBM |
2021-12-27 |
130.630005 |
131.649994 |
129.949997 |
131.619995 |
4293900 |
| IBM |
2021-12-28 |
131.600006 |
133.220001 |
131.589996 |
132.630005 |
3445200 |
| IBM |
2021-12-29 |
132.399994 |
134.210007 |
132.300003 |
133.350006 |
4239900 |
| IBM |
2021-12-30 |
133.75 |
134.369995 |
133.330002 |
133.910004 |
3158100 |
| IBM |
2021-12-31 |
134.0 |
134.990005 |
133.610001 |
133.660004 |
3362100 |
| IBM |
2022-01-03 |
134.070007 |
136.289993 |
133.630005 |
136.039993 |
4605900 |
| IBM |
2022-01-04 |
136.100006 |
139.949997 |
135.899994 |
138.020004 |
7300000 |
| IBM |
2022-01-05 |
138.309998 |
142.199997 |
137.880005 |
138.220001 |
8956900 |
| IBM |
2022-01-06 |
138.199997 |
138.410004 |
132.509995 |
135.339996 |
9908100 |
| IBM |
2022-01-07 |
134.899994 |
135.660004 |
133.509995 |
134.830002 |
5238100 |
| IBM |
2022-01-10 |
134.470001 |
136.199997 |
133.380005 |
135.029999 |
5432800 |
| IBM |
2022-01-11 |
130.520004 |
133.25 |
127.970001 |
132.869995 |
11105300 |
| IBM |
2022-01-12 |
133.25 |
134.470001 |
131.369995 |
133.589996 |
5352000 |
| IBM |
2022-01-13 |
133.899994 |
136.050003 |
133.559998 |
134.759995 |
4868300 |
| IBM |
2022-01-14 |
134.550003 |
135.139999 |
133.300003 |
134.210007 |
5310300 |
| IBM |
2022-01-18 |
132.949997 |
133.889999 |
131.779999 |
132.940002 |
5246700 |
| IBM |
2022-01-19 |
132.899994 |
133.899994 |
131.5 |
131.580002 |
4103700 |
| IBM |
2022-01-20 |
131.259995 |
132.880005 |
130.570007 |
130.820007 |
5278200 |
| IBM |
2022-01-21 |
131.649994 |
131.869995 |
129.270004 |
129.350006 |
5907000 |
| IBM |
2022-01-24 |
127.989998 |
129.149994 |
124.190002 |
128.820007 |
13484000 |
| IBM |
2022-01-25 |
129.139999 |
137.339996 |
128.300003 |
136.100006 |
19715700 |
| IBM |
2022-01-26 |
136.470001 |
137.070007 |
133.130005 |
134.259995 |
8336000 |
| IBM |
2022-01-27 |
133.660004 |
134.75 |
132.080002 |
132.520004 |
5497300 |
| IBM |
2022-01-28 |
133.190002 |
134.529999 |
131.789993 |
134.5 |
5471500 |
| IBM |
2022-01-31 |
134.089996 |
134.089996 |
132.300003 |
133.570007 |
5859000 |
| IBM |
2022-02-01 |
133.759995 |
135.960007 |
132.5 |
135.529999 |
6206400 |
| IBM |
2022-02-02 |
135.699997 |
137.559998 |
135.259995 |
137.25 |
5357200 |
| IBM |
2022-02-03 |
137.0 |
138.759995 |
135.830002 |
137.779999 |
6100800 |
| IBM |
2022-02-04 |
137.860001 |
138.820007 |
136.220001 |
137.149994 |
4142000 |
| IBM |
2022-02-07 |
137.449997 |
137.820007 |
136.270004 |
137.240005 |
3759000 |
| IBM |
2022-02-08 |
137.229996 |
137.520004 |
135.779999 |
137.020004 |
4181800 |
| IBM |
2022-02-09 |
137.839996 |
138.350006 |
136.830002 |
137.789993 |
5393500 |
| IBM |
2022-02-10 |
135.470001 |
136.559998 |
133.169998 |
133.520004 |
5978600 |
| IBM |
2022-02-11 |
133.899994 |
134.710007 |
132.380005 |
132.690002 |
4176200 |
| IBM |
2022-02-14 |
132.589996 |
132.649994 |
129.070007 |
130.149994 |
5345300 |
| IBM |
2022-02-15 |
130.639999 |
131.679993 |
129.610001 |
129.940002 |
4394000 |
| IBM |
2022-02-16 |
129.449997 |
130.440002 |
128.259995 |
129.179993 |
4875600 |
| IBM |
2022-02-17 |
128.050003 |
128.5 |
124.849998 |
124.970001 |
6797000 |
| IBM |
2022-02-18 |
124.940002 |
125.440002 |
123.610001 |
124.349998 |
4609200 |
| IBM |
2022-02-22 |
124.199997 |
125.0 |
122.68 |
123.919998 |
5349700 |
| IBM |
2022-02-23 |
124.379997 |
124.699997 |
121.870003 |
122.07 |
4086400 |
| IBM |
2022-02-24 |
120.0 |
122.099998 |
118.809998 |
121.970001 |
6563200 |
| IBM |
2022-02-25 |
122.050003 |
124.260002 |
121.449997 |
124.18 |
4460900 |
| IBM |
2022-02-28 |
122.209999 |
123.389999 |
121.040001 |
122.510002 |
6757300 |
| IBM |
2022-03-01 |
122.669998 |
123.389999 |
120.699997 |
121.349998 |
4873300 |
| IBM |
2022-03-02 |
122.589996 |
124.639999 |
121.800003 |
123.860001 |
4891400 |
| IBM |
2022-03-03 |
124.959999 |
126.669998 |
124.239998 |
125.93 |
5206600 |
| IBM |
2022-03-04 |
124.400002 |
127.349998 |
124.209999 |
126.620003 |
4402400 |
| IBM |
2022-03-07 |
126.470001 |
127.910004 |
125.620003 |
126.07 |
5047400 |
| IBM |
2022-03-08 |
126.620003 |
128.350006 |
124.82 |
125.68 |
4887600 |
| IBM |
2022-03-09 |
127.410004 |
128.100006 |
125.910004 |
126.220001 |
4403500 |
| IBM |
2022-03-10 |
125.75 |
126.029999 |
123.129997 |
124.349998 |
5326800 |
| IBM |
2022-03-11 |
125.0 |
126.769997 |
123.910004 |
123.959999 |
4119600 |
| IBM |
2022-03-14 |
124.449997 |
125.160004 |
122.690002 |
123.940002 |
3289200 |
| IBM |
2022-03-15 |
124.0 |
125.940002 |
123.220001 |
125.639999 |
4021200 |
| IBM |
2022-03-16 |
126.5 |
127.279999 |
124.709999 |
127.040001 |
4292800 |
| IBM |
2022-03-17 |
127.099998 |
128.289993 |
126.529999 |
127.959999 |
3671900 |
| IBM |
2022-03-18 |
127.379997 |
128.929993 |
126.370003 |
128.759995 |
7466000 |
| IBM |
2022-03-21 |
129.0 |
129.740005 |
127.400002 |
128.100006 |
3384600 |
| IBM |
2022-03-22 |
128.5 |
129.300003 |
127.849998 |
129.059998 |
2690200 |
| IBM |
2022-03-23 |
129.080002 |
129.320007 |
128.25 |
128.300003 |
2924500 |
| IBM |
2022-03-24 |
128.330002 |
129.369995 |
127.800003 |
129.25 |
2971100 |
| IBM |
2022-03-25 |
129.5 |
131.399994 |
129.309998 |
131.350006 |
3530200 |
| IBM |
2022-03-28 |
130.820007 |
131.5 |
129.600006 |
131.470001 |
2483500 |
| IBM |
2022-03-29 |
132.039993 |
132.839996 |
130.429993 |
131.940002 |
5791000 |
| IBM |
2022-03-30 |
132.009995 |
133.080002 |
131.389999 |
132.130005 |
2622900 |
| IBM |
2022-03-31 |
130.720001 |
131.880005 |
130.0 |
130.020004 |
4274000 |
| IBM |
2022-04-01 |
129.660004 |
130.270004 |
128.059998 |
130.149994 |
4012400 |
| IBM |
2022-04-04 |
130.259995 |
130.449997 |
128.929993 |
130.270004 |
2809800 |
| IBM |
2022-04-05 |
129.850006 |
131.229996 |
128.660004 |
128.889999 |
3107200 |
| IBM |
2022-04-06 |
127.779999 |
129.509995 |
127.25 |
129.389999 |
3958100 |
| IBM |
2022-04-07 |
128.869995 |
129.25 |
126.730003 |
128.550003 |
3538300 |
| IBM |
2022-04-08 |
128.009995 |
128.779999 |
127.269997 |
127.730003 |
3143300 |
| IBM |
2022-04-11 |
127.949997 |
128.179993 |
126.18 |
126.370003 |
3202500 |
| IBM |
2022-04-12 |
126.419998 |
127.339996 |
125.580002 |
125.980003 |
2691000 |
| IBM |
2022-04-13 |
125.639999 |
126.669998 |
124.910004 |
126.139999 |
3064900 |
| IBM |
2022-04-14 |
128.929993 |
130.580002 |
126.379997 |
126.559998 |
6384200 |
| IBM |
2022-04-18 |
126.599998 |
127.389999 |
125.529999 |
126.169998 |
4884200 |
| IBM |
2022-04-19 |
126.080002 |
129.399994 |
126.0 |
129.149994 |
7971400 |
| IBM |
2022-04-20 |
135.0 |
139.559998 |
133.380005 |
138.320007 |
17859200 |
| IBM |
2022-04-21 |
138.229996 |
141.880005 |
137.350006 |
139.850006 |
9922300 |
| IBM |
2022-04-22 |
139.699997 |
140.440002 |
137.350006 |
138.25 |
6508600 |
| IBM |
2022-04-25 |
137.589996 |
139.649994 |
135.190002 |
139.100006 |
5748300 |
| IBM |
2022-04-26 |
139.0 |
139.869995 |
136.169998 |
136.190002 |
4956200 |
| IBM |
2022-04-27 |
135.779999 |
137.119995 |
134.630005 |
135.059998 |
4369100 |
| IBM |
2022-04-28 |
136.850006 |
136.990005 |
134.809998 |
135.740005 |
4474300 |
| IBM |
2022-04-29 |
135.130005 |
135.550003 |
132.0 |
132.210007 |
5078700 |
| IBM |
2022-05-02 |
133.0 |
133.770004 |
130.889999 |
133.039993 |
4213500 |
| IBM |
2022-05-03 |
133.0 |
133.600006 |
131.990005 |
132.520004 |
3688600 |
| IBM |
2022-05-04 |
132.869995 |
137.869995 |
132.139999 |
137.399994 |
5932600 |
| IBM |
2022-05-05 |
136.460007 |
137.259995 |
134.759995 |
135.919998 |
5957400 |
| IBM |
2022-05-06 |
135.470001 |
137.990005 |
135.470001 |
137.669998 |
7306400 |
| IBM |
2022-05-09 |
134.410004 |
136.350006 |
133.320007 |
134.440002 |
7647900 |
| IBM |
2022-05-10 |
135.0 |
135.410004 |
128.429993 |
129.130005 |
8642400 |
| IBM |
2022-05-11 |
129.860001 |
132.960007 |
129.860001 |
130.75 |
5301100 |
| IBM |
2022-05-12 |
131.270004 |
133.619995 |
130.410004 |
132.899994 |
5384800 |
| IBM |
2022-05-13 |
133.0 |
133.800003 |
131.050003 |
133.600006 |
4195100 |
| IBM |
2022-05-16 |
133.100006 |
136.509995 |
132.410004 |
135.029999 |
4250400 |
| IBM |
2022-05-17 |
137.190002 |
138.369995 |
135.639999 |
138.369995 |
4372900 |
| IBM |
2022-05-18 |
137.100006 |
137.619995 |
132.169998 |
132.940002 |
6003000 |
| IBM |
2022-05-19 |
132.0 |
132.320007 |
128.710007 |
129.660004 |
5819700 |
| IBM |
2022-05-20 |
130.179993 |
130.369995 |
125.800003 |
128.479996 |
6914500 |
| IBM |
2022-05-23 |
129.5 |
131.949997 |
129.419998 |
131.169998 |
3591500 |
| IBM |
2022-05-24 |
130.570007 |
134.369995 |
130.419998 |
133.800003 |
4189700 |
| IBM |
2022-05-25 |
132.860001 |
134.820007 |
132.860001 |
134.389999 |
3299300 |
| IBM |
2022-05-26 |
135.0 |
137.550003 |
134.520004 |
136.889999 |
3929300 |
| IBM |
2022-05-27 |
137.389999 |
139.740005 |
137.240005 |
139.270004 |
4608000 |
| IBM |
2022-05-31 |
138.199997 |
139.830002 |
136.809998 |
138.839996 |
7978100 |
| IBM |
2022-06-01 |
139.669998 |
140.470001 |
138.520004 |
139.429993 |
3796500 |
| IBM |
2022-06-02 |
139.449997 |
140.289993 |
136.850006 |
140.149994 |
3734800 |
| IBM |
2022-06-03 |
140.259995 |
142.580002 |
139.740005 |
141.179993 |
4352200 |
| IBM |
2022-06-06 |
142.979996 |
144.729996 |
142.0 |
142.880005 |
4766900 |
| IBM |
2022-06-07 |
142.600006 |
142.979996 |
140.960007 |
142.779999 |
2887100 |
| IBM |
2022-06-08 |
142.070007 |
142.800003 |
140.149994 |
140.830002 |
3005700 |
| IBM |
2022-06-09 |
140.149994 |
141.039993 |
137.929993 |
137.960007 |
3591000 |
| IBM |
2022-06-10 |
137.800003 |
137.800003 |
135.25 |
136.190002 |
4659500 |
| IBM |
2022-06-13 |
133.970001 |
137.570007 |
133.759995 |
135.110001 |
6486000 |
| IBM |
2022-06-14 |
135.0 |
136.949997 |
134.860001 |
135.720001 |
4607800 |
| IBM |
2022-06-15 |
136.009995 |
138.449997 |
135.580002 |
137.059998 |
4606900 |
| IBM |
2022-06-16 |
135.300003 |
136.240005 |
134.389999 |
135.669998 |
5386400 |
| IBM |
2022-06-17 |
135.990005 |
136.979996 |
132.850006 |
135.020004 |
12968500 |
| IBM |
2022-06-21 |
135.899994 |
138.5 |
135.899994 |
137.850006 |
4089300 |
| IBM |
2022-06-22 |
136.100006 |
138.179993 |
136.029999 |
137.080002 |
3791500 |
| IBM |
2022-06-23 |
137.139999 |
138.619995 |
136.5 |
138.440002 |
4547900 |
| IBM |
2022-06-24 |
139.199997 |
142.369995 |
139.130005 |
142.059998 |
11493000 |
| IBM |
2022-06-27 |
142.259995 |
143.830002 |
141.949997 |
142.800003 |
3936000 |
| IBM |
2022-06-28 |
142.919998 |
144.160004 |
141.320007 |
141.860001 |
4064800 |
| IBM |
2022-06-29 |
142.740005 |
143.520004 |
139.5 |
140.710007 |
4161500 |
| IBM |
2022-06-30 |
139.580002 |
142.460007 |
139.279999 |
141.190002 |
4878000 |
| IBM |
2022-07-01 |
141.0 |
141.669998 |
139.259995 |
141.119995 |
4011900 |
| IBM |
2022-07-05 |
139.970001 |
139.970001 |
135.270004 |
137.619995 |
6273400 |
| IBM |
2022-07-06 |
138.0 |
139.139999 |
137.130005 |
138.080002 |
3237000 |
| IBM |
2022-07-07 |
138.910004 |
141.320007 |
138.830002 |
140.830002 |
3897100 |
| IBM |
2022-07-08 |
140.759995 |
141.320007 |
139.820007 |
140.470001 |
2820800 |
| IBM |
2022-07-11 |
140.619995 |
141.869995 |
140.130005 |
141.0 |
3904700 |
| IBM |
2022-07-12 |
140.839996 |
141.550003 |
138.570007 |
139.179993 |
3235400 |
| IBM |
2022-07-13 |
137.179993 |
138.899994 |
136.800003 |
137.179993 |
4123200 |
| IBM |
2022-07-14 |
135.600006 |
139.429993 |
135.020004 |
139.059998 |
5298400 |
| IBM |
2022-07-15 |
140.679993 |
140.679993 |
138.610001 |
139.919998 |
4519300 |
| IBM |
2022-07-18 |
140.149994 |
140.309998 |
137.779999 |
138.130005 |
8231700 |
| IBM |
2022-07-19 |
131.580002 |
132.559998 |
127.720001 |
130.880005 |
29690500 |
| IBM |
2022-07-20 |
130.699997 |
130.720001 |
128.059998 |
129.179993 |
9882000 |
| IBM |
2022-07-21 |
128.75 |
128.809998 |
125.129997 |
127.150002 |
11975400 |
| IBM |
2022-07-22 |
127.029999 |
128.320007 |
125.709999 |
128.25 |
6467200 |
| IBM |
2022-07-25 |
128.440002 |
129.130005 |
127.900002 |
128.539993 |
4702400 |
| IBM |
2022-07-26 |
128.259995 |
129.300003 |
127.629997 |
128.080002 |
3645300 |
| IBM |
2022-07-27 |
127.970001 |
129.429993 |
127.580002 |
129.119995 |
4175600 |
| IBM |
2022-07-28 |
128.75 |
129.809998 |
128.610001 |
129.220001 |
3913700 |
| IBM |
2022-07-29 |
129.520004 |
131.0 |
129.309998 |
130.789993 |
5786800 |
| IBM |
2022-08-01 |
130.75 |
132.699997 |
130.699997 |
132.039993 |
4142100 |
| IBM |
2022-08-02 |
132.199997 |
132.779999 |
130.509995 |
131.809998 |
4403600 |
| IBM |
2022-08-03 |
131.820007 |
132.860001 |
131.320007 |
132.339996 |
3088500 |
| IBM |
2022-08-04 |
132.149994 |
132.289993 |
131.020004 |
131.639999 |
3179800 |
| IBM |
2022-08-05 |
131.25 |
132.669998 |
131.070007 |
132.479996 |
2586500 |
| IBM |
2022-08-08 |
133.100006 |
133.350006 |
132.020004 |
132.610001 |
3821200 |
| IBM |
2022-08-09 |
129.919998 |
130.789993 |
129.119995 |
129.470001 |
3496000 |
| IBM |
2022-08-10 |
130.75 |
131.779999 |
130.339996 |
131.5 |
3664000 |
| IBM |
2022-08-11 |
132.360001 |
133.229996 |
132.0 |
132.539993 |
3501900 |
| IBM |
2022-08-12 |
132.619995 |
134.089996 |
131.979996 |
134.009995 |
2766900 |
| IBM |
2022-08-15 |
132.960007 |
135.190002 |
132.240005 |
134.929993 |
2791200 |
| IBM |
2022-08-16 |
134.600006 |
137.369995 |
134.449997 |
136.559998 |
4313600 |
| IBM |
2022-08-17 |
136.460007 |
138.419998 |
136.300003 |
137.789993 |
3667600 |
| IBM |
2022-08-18 |
137.789993 |
139.119995 |
137.75 |
139.070007 |
3177700 |
| IBM |
2022-08-19 |
138.75 |
139.339996 |
137.660004 |
138.369995 |
3155800 |
| IBM |
2022-08-22 |
137.649994 |
137.850006 |
135.470001 |
135.550003 |
3093600 |
| IBM |
2022-08-23 |
135.369995 |
136.100006 |
134.720001 |
134.740005 |
4141800 |
| IBM |
2022-08-24 |
134.889999 |
135.110001 |
133.110001 |
133.229996 |
2855400 |
| IBM |
2022-08-25 |
133.649994 |
134.429993 |
133.070007 |
133.979996 |
2706000 |
| IBM |
2022-08-26 |
134.100006 |
134.179993 |
130.339996 |
130.380005 |
4185300 |
| IBM |
2022-08-29 |
129.990005 |
131.419998 |
129.570007 |
130.309998 |
2783000 |
| IBM |
2022-08-30 |
130.559998 |
130.770004 |
129.289993 |
129.580002 |
2407900 |
| IBM |
2022-08-31 |
129.919998 |
130.0 |
128.399994 |
128.449997 |
3490400 |
| IBM |
2022-09-01 |
128.399994 |
129.820007 |
127.739998 |
129.660004 |
3396200 |
| IBM |
2022-09-02 |
130.300003 |
130.559998 |
127.239998 |
127.790001 |
3040600 |
| IBM |
2022-09-06 |
127.800003 |
128.059998 |
126.300003 |
126.720001 |
3347100 |
| IBM |
2022-09-07 |
126.690002 |
127.870003 |
126.279999 |
127.709999 |
2401500 |
| IBM |
2022-09-08 |
127.199997 |
128.539993 |
126.589996 |
128.470001 |
2964600 |
| IBM |
2022-09-09 |
128.899994 |
129.490005 |
128.059998 |
129.190002 |
3291900 |
| IBM |
2022-09-12 |
130.330002 |
130.990005 |
129.889999 |
130.660004 |
3741100 |
| IBM |
2022-09-13 |
129.139999 |
129.910004 |
126.769997 |
127.25 |
4565600 |
| IBM |
2022-09-14 |
127.5 |
129.0 |
126.849998 |
127.690002 |
3819100 |
| IBM |
2022-09-15 |
127.389999 |
127.470001 |
124.900002 |
125.489998 |
5141700 |
| IBM |
2022-09-16 |
124.360001 |
127.529999 |
123.830002 |
127.269997 |
9839700 |
| IBM |
2022-09-19 |
126.489998 |
128.059998 |
126.279999 |
127.730003 |
3981600 |
| IBM |
2022-09-20 |
126.900002 |
126.989998 |
125.519997 |
126.300003 |
2837500 |
| IBM |
2022-09-21 |
126.889999 |
127.839996 |
124.919998 |
124.93 |
3389500 |
| IBM |
2022-09-22 |
124.760002 |
126.510002 |
124.410004 |
125.309998 |
4046600 |
| IBM |
2022-09-23 |
124.529999 |
125.0 |
121.739998 |
122.709999 |
5195600 |
| IBM |
2022-09-26 |
122.300003 |
124.260002 |
121.75 |
122.010002 |
3987800 |
| IBM |
2022-09-27 |
122.599998 |
123.949997 |
121.080002 |
121.739998 |
4117200 |
| IBM |
2022-09-28 |
121.650002 |
123.230003 |
119.809998 |
122.760002 |
4996400 |
| IBM |
2022-09-29 |
121.849998 |
122.620003 |
120.57 |
121.629997 |
3817700 |
| IBM |
2022-09-30 |
121.660004 |
122.43 |
118.610001 |
118.809998 |
5346100 |
| IBM |
2022-10-03 |
120.160004 |
122.209999 |
119.599998 |
121.510002 |
4261700 |
| IBM |
2022-10-04 |
122.800003 |
125.650002 |
122.519997 |
125.5 |
4566100 |
| IBM |
2022-10-05 |
124.709999 |
126.459999 |
124.230003 |
125.739998 |
3212900 |
| IBM |
2022-10-06 |
124.879997 |
125.300003 |
121.769997 |
122.230003 |
5074600 |
| IBM |
2022-10-07 |
121.5 |
121.800003 |
118.07 |
118.82 |
4499700 |
| IBM |
2022-10-10 |
119.790001 |
119.959999 |
117.040001 |
117.75 |
5990000 |
| IBM |
2022-10-11 |
117.459999 |
119.230003 |
116.940002 |
117.800003 |
4043100 |
| IBM |
2022-10-12 |
118.0 |
118.809998 |
117.199997 |
117.57 |
3338800 |
| IBM |
2022-10-13 |
116.099998 |
122.150002 |
115.550003 |
121.790001 |
5837500 |
| IBM |
2022-10-14 |
121.800003 |
122.540001 |
119.839996 |
120.040001 |
3762400 |
| IBM |
2022-10-17 |
121.800003 |
122.879997 |
121.43 |
121.519997 |
5458600 |
| IBM |
2022-10-18 |
123.0 |
123.940002 |
121.82 |
122.940002 |
5120300 |
| IBM |
2022-10-19 |
122.360001 |
123.940002 |
121.989998 |
122.510002 |
5906600 |
| IBM |
2022-10-20 |
126.25 |
128.960007 |
125.150002 |
128.300003 |
13623100 |
| IBM |
2022-10-21 |
128.389999 |
130.850006 |
127.589996 |
129.899994 |
7201300 |
| IBM |
2022-10-24 |
130.899994 |
133.110001 |
129.850006 |
132.690002 |
5610900 |
| IBM |
2022-10-25 |
132.0 |
133.300003 |
131.300003 |
132.929993 |
5957600 |
| IBM |
2022-10-26 |
133.720001 |
135.860001 |
132.809998 |
135.009995 |
5139000 |
| IBM |
2022-10-27 |
135.550003 |
136.399994 |
134.449997 |
134.770004 |
3993200 |
| IBM |
2022-10-28 |
135.559998 |
138.860001 |
135.220001 |
138.509995 |
5965500 |
| IBM |
2022-10-31 |
138.059998 |
138.770004 |
136.600006 |
138.289993 |
4915300 |
| IBM |
2022-11-01 |
138.25 |
138.649994 |
136.699997 |
138.199997 |
3590600 |
| IBM |
2022-11-02 |
137.75 |
140.169998 |
136.800003 |
136.830002 |
5360500 |
| IBM |
2022-11-03 |
136.419998 |
136.479996 |
133.970001 |
134.470001 |
4442400 |
| IBM |
2022-11-04 |
135.649994 |
137.729996 |
134.940002 |
136.960007 |
4178000 |
| IBM |
2022-11-07 |
136.639999 |
138.699997 |
136.509995 |
138.339996 |
4043100 |
| IBM |
2022-11-08 |
139.0 |
140.929993 |
138.720001 |
140.039993 |
5042800 |
| IBM |
2022-11-09 |
137.949997 |
138.899994 |
136.940002 |
137.389999 |
4720000 |
| IBM |
2022-11-10 |
140.259995 |
141.369995 |
138.289993 |
141.229996 |
5389000 |
| IBM |
2022-11-11 |
141.5 |
144.130005 |
140.960007 |
143.169998 |
5871300 |
| IBM |
2022-11-14 |
142.630005 |
146.080002 |
142.179993 |
144.199997 |
5293500 |
| IBM |
2022-11-15 |
144.080002 |
146.160004 |
142.0 |
144.339996 |
4727100 |
| IBM |
2022-11-16 |
144.130005 |
144.949997 |
144.009995 |
144.520004 |
3445200 |
| IBM |
2022-11-17 |
143.410004 |
146.179993 |
143.25 |
146.089996 |
3954000 |
| IBM |
2022-11-18 |
146.559998 |
148.309998 |
145.940002 |
147.639999 |
4661700 |
| IBM |
2022-11-21 |
147.550003 |
147.929993 |
146.449997 |
146.679993 |
3476200 |
| IBM |
2022-11-22 |
147.600006 |
149.350006 |
147.020004 |
149.100006 |
7062100 |
| IBM |
2022-11-23 |
149.100006 |
150.460007 |
148.300003 |
148.75 |
3658200 |
| IBM |
2022-11-25 |
148.270004 |
149.490005 |
148.100006 |
148.369995 |
2075200 |
| IBM |
2022-11-28 |
147.979996 |
148.240005 |
145.940002 |
146.179993 |
3538100 |
| IBM |
2022-11-29 |
145.910004 |
147.169998 |
145.699997 |
146.490005 |
2754700 |
| IBM |
2022-11-30 |
146.190002 |
149.639999 |
145.669998 |
148.899994 |
6377600 |
| IBM |
2022-12-01 |
149.979996 |
150.009995 |
147.339996 |
149.160004 |
4495900 |
| IBM |
2022-12-02 |
148.130005 |
149.160004 |
147.729996 |
148.669998 |
2900000 |
| IBM |
2022-12-05 |
147.940002 |
148.929993 |
146.800003 |
147.410004 |
2784600 |
| IBM |
2022-12-06 |
147.300003 |
147.800003 |
146.699997 |
147.5 |
2847600 |
| IBM |
2022-12-07 |
147.330002 |
148.100006 |
146.289993 |
147.270004 |
3971300 |
| IBM |
2022-12-08 |
147.899994 |
149.149994 |
147.369995 |
147.779999 |
2665700 |
| IBM |
2022-12-09 |
147.399994 |
148.339996 |
146.970001 |
147.050003 |
3047600 |
| IBM |
2022-12-12 |
147.820007 |
149.210007 |
146.940002 |
149.210007 |
4032800 |
| IBM |
2022-12-13 |
150.369995 |
153.210007 |
149.949997 |
150.570007 |
8811500 |
| IBM |
2022-12-14 |
150.470001 |
151.910004 |
148.449997 |
149.860001 |
4205900 |
| IBM |
2022-12-15 |
148.520004 |
148.979996 |
141.580002 |
142.360001 |
6687000 |
| IBM |
2022-12-16 |
141.25 |
141.919998 |
138.970001 |
140.160004 |
9834400 |
| IBM |
2022-12-19 |
140.160004 |
140.440002 |
137.199997 |
138.869995 |
5282900 |
| IBM |
2022-12-20 |
138.839996 |
141.429993 |
138.339996 |
141.279999 |
5156500 |
| IBM |
2022-12-21 |
141.839996 |
143.089996 |
140.979996 |
142.139999 |
3793700 |
| IBM |
2022-12-22 |
140.949997 |
141.440002 |
138.619995 |
140.880005 |
3337100 |
| IBM |
2022-12-23 |
140.589996 |
141.860001 |
139.600006 |
141.649994 |
2092500 |
| IBM |
2022-12-27 |
141.729996 |
142.720001 |
141.229996 |
142.419998 |
2742400 |
| IBM |
2022-12-28 |
142.399994 |
142.809998 |
139.949997 |
140.020004 |
2539500 |
| IBM |
2022-12-29 |
140.580002 |
142.259995 |
140.449997 |
141.059998 |
2337200 |
| INTC |
2010-01-04 |
20.790001 |
21.030001 |
20.73 |
20.879999 |
47800900 |
| INTC |
2010-01-05 |
20.940001 |
20.99 |
20.6 |
20.870001 |
52357700 |
| INTC |
2010-01-06 |
20.809999 |
20.93 |
20.67 |
20.799999 |
40037400 |
| INTC |
2010-01-07 |
20.73 |
20.76 |
20.34 |
20.6 |
54041500 |
| INTC |
2010-01-08 |
20.540001 |
20.889999 |
20.4 |
20.83 |
48234700 |
| INTC |
2010-01-11 |
21.110001 |
21.15 |
20.82 |
20.950001 |
51086400 |
| INTC |
2010-01-12 |
20.870001 |
20.9 |
20.379999 |
20.610001 |
69958400 |
| INTC |
2010-01-13 |
20.719999 |
21.08 |
20.440001 |
20.959999 |
71446700 |
| INTC |
2010-01-14 |
21.110001 |
21.549999 |
21.049999 |
21.48 |
150821600 |
| INTC |
2010-01-15 |
21.389999 |
21.4 |
20.77 |
20.799999 |
198078600 |
| INTC |
2010-01-19 |
20.9 |
21.17 |
20.85 |
21.049999 |
82573500 |
| INTC |
2010-01-20 |
20.99 |
21.139999 |
20.85 |
21.08 |
65670100 |
| INTC |
2010-01-21 |
21.15 |
21.309999 |
20.68 |
20.84 |
73633300 |
| INTC |
2010-01-22 |
20.77 |
20.790001 |
19.809999 |
19.91 |
116302400 |
| INTC |
2010-01-25 |
20.24 |
20.58 |
20.139999 |
20.32 |
73785600 |
| INTC |
2010-01-26 |
20.18 |
20.379999 |
19.950001 |
20.0 |
65298900 |
| INTC |
2010-01-27 |
20.0 |
20.33 |
19.82 |
20.24 |
74926200 |
| INTC |
2010-01-28 |
20.299999 |
20.389999 |
19.68 |
19.92 |
76974600 |
| INTC |
2010-01-29 |
20.129999 |
20.23 |
19.299999 |
19.4 |
96053900 |
| INTC |
2010-02-01 |
19.469999 |
19.75 |
19.440001 |
19.610001 |
50338300 |
| INTC |
2010-02-02 |
19.68 |
20.040001 |
19.559999 |
19.91 |
63332500 |
| INTC |
2010-02-03 |
19.780001 |
19.879999 |
19.469999 |
19.68 |
45582300 |
| INTC |
2010-02-04 |
19.57 |
19.58 |
18.950001 |
19.02 |
90931100 |
| INTC |
2010-02-05 |
19.1 |
19.58 |
19.0 |
19.469999 |
88711700 |
| INTC |
2010-02-08 |
19.48 |
19.790001 |
19.299999 |
19.35 |
62563200 |
| INTC |
2010-02-09 |
19.639999 |
19.889999 |
19.440001 |
19.65 |
69454100 |
| INTC |
2010-02-10 |
19.59 |
19.870001 |
19.450001 |
19.690001 |
56250600 |
| INTC |
2010-02-11 |
19.629999 |
20.200001 |
19.549999 |
20.059999 |
58837300 |
| INTC |
2010-02-12 |
19.959999 |
20.68 |
19.790001 |
20.43 |
91108900 |
| INTC |
2010-02-16 |
20.620001 |
20.85 |
20.549999 |
20.719999 |
69083400 |
| INTC |
2010-02-17 |
20.860001 |
20.860001 |
20.530001 |
20.66 |
47296700 |
| INTC |
2010-02-18 |
20.639999 |
20.85 |
20.549999 |
20.84 |
42613600 |
| INTC |
2010-02-19 |
20.719999 |
20.969999 |
20.58 |
20.82 |
40760000 |
| INTC |
2010-02-22 |
20.950001 |
20.959999 |
20.65 |
20.870001 |
38730600 |
| INTC |
2010-02-23 |
20.84 |
20.950001 |
20.290001 |
20.389999 |
62245300 |
| INTC |
2010-02-24 |
20.52 |
20.809999 |
20.5 |
20.700001 |
51070100 |
| INTC |
2010-02-25 |
20.370001 |
20.66 |
20.219999 |
20.629999 |
48789400 |
| INTC |
2010-02-26 |
20.6 |
20.68 |
20.43 |
20.530001 |
47795300 |
| INTC |
2010-03-01 |
20.68 |
20.940001 |
20.620001 |
20.870001 |
51203300 |
| INTC |
2010-03-02 |
20.99 |
21.09 |
20.58 |
20.700001 |
59399000 |
| INTC |
2010-03-03 |
20.76 |
20.82 |
20.440001 |
20.52 |
49909900 |
| INTC |
2010-03-04 |
20.6 |
20.610001 |
20.26 |
20.530001 |
62750100 |
| INTC |
2010-03-05 |
20.66 |
20.84 |
20.450001 |
20.790001 |
45879700 |
| INTC |
2010-03-08 |
20.809999 |
20.879999 |
20.700001 |
20.77 |
35742100 |
| INTC |
2010-03-09 |
20.68 |
21.200001 |
20.66 |
20.940001 |
83168700 |
| INTC |
2010-03-10 |
20.950001 |
21.290001 |
20.91 |
21.190001 |
58435600 |
| INTC |
2010-03-11 |
21.139999 |
21.27 |
20.99 |
21.25 |
53778700 |
| INTC |
2010-03-12 |
21.309999 |
21.370001 |
21.18 |
21.27 |
39584500 |
| INTC |
2010-03-15 |
21.16 |
21.32 |
21.049999 |
21.17 |
34378000 |
| INTC |
2010-03-16 |
21.23 |
22.040001 |
21.200001 |
22.01 |
123060900 |
| INTC |
2010-03-17 |
22.059999 |
22.35 |
21.91 |
22.24 |
77805900 |
| INTC |
2010-03-18 |
22.190001 |
22.35 |
22.01 |
22.200001 |
54458500 |
| INTC |
2010-03-19 |
22.25 |
22.389999 |
21.809999 |
21.99 |
77998500 |
| INTC |
2010-03-22 |
21.870001 |
22.299999 |
21.84 |
22.24 |
47405700 |
| INTC |
2010-03-23 |
22.389999 |
22.75 |
22.360001 |
22.67 |
64740900 |
| INTC |
2010-03-24 |
22.530001 |
22.67 |
22.32 |
22.43 |
54729000 |
| INTC |
2010-03-25 |
22.690001 |
22.73 |
22.309999 |
22.35 |
52428700 |
| INTC |
2010-03-26 |
22.43 |
22.59 |
22.07 |
22.24 |
45700500 |
| INTC |
2010-03-29 |
22.42 |
22.49 |
22.26 |
22.33 |
34467900 |
| INTC |
2010-03-30 |
22.4 |
22.540001 |
22.18 |
22.34 |
37886300 |
| INTC |
2010-03-31 |
22.32 |
22.5 |
22.200001 |
22.290001 |
45983800 |
| INTC |
2010-04-01 |
22.4 |
22.639999 |
22.200001 |
22.389999 |
45491000 |
| INTC |
2010-04-05 |
22.48 |
22.65 |
22.34 |
22.59 |
34942900 |
| INTC |
2010-04-06 |
22.43 |
22.48 |
22.26 |
22.4 |
47056500 |
| INTC |
2010-04-07 |
22.43 |
22.68 |
22.25 |
22.450001 |
62539800 |
| INTC |
2010-04-08 |
22.379999 |
22.41 |
22.16 |
22.309999 |
40824500 |
| INTC |
2010-04-09 |
22.4 |
22.57 |
22.360001 |
22.549999 |
45528700 |
| INTC |
2010-04-12 |
22.690001 |
22.73 |
22.440001 |
22.540001 |
49353000 |
| INTC |
2010-04-13 |
22.65 |
22.82 |
22.469999 |
22.77 |
122395600 |
| INTC |
2010-04-14 |
23.57 |
23.690001 |
23.27 |
23.52 |
159980600 |
| INTC |
2010-04-15 |
23.83 |
24.370001 |
23.799999 |
24.219999 |
110819600 |
| INTC |
2010-04-16 |
24.059999 |
24.16 |
23.77 |
23.92 |
102974900 |
| INTC |
2010-04-19 |
23.91 |
24.040001 |
23.540001 |
24.0 |
71310800 |
| INTC |
2010-04-20 |
24.200001 |
24.25 |
23.9 |
24.120001 |
65991400 |
| INTC |
2010-04-21 |
24.1 |
24.129999 |
23.540001 |
23.799999 |
73899300 |
| INTC |
2010-04-22 |
23.549999 |
24.059999 |
23.32 |
23.99 |
73666100 |
| INTC |
2010-04-23 |
23.950001 |
24.059999 |
23.73 |
24.040001 |
56963700 |
| INTC |
2010-04-26 |
24.08 |
24.129999 |
23.809999 |
23.82 |
57727600 |
| INTC |
2010-04-27 |
23.73 |
23.879999 |
23.299999 |
23.35 |
78937600 |
| INTC |
2010-04-28 |
23.41 |
23.459999 |
22.91 |
23.26 |
109052100 |
| INTC |
2010-04-29 |
23.33 |
23.51 |
23.299999 |
23.49 |
59059400 |
| INTC |
2010-04-30 |
23.450001 |
23.459999 |
22.809999 |
22.84 |
81864000 |
| INTC |
2010-05-03 |
22.98 |
23.440001 |
22.9 |
23.26 |
55449900 |
| INTC |
2010-05-04 |
22.93 |
22.950001 |
22.4 |
22.559999 |
90704300 |
| INTC |
2010-05-05 |
22.1 |
22.379999 |
21.9 |
22.17 |
96854100 |
| INTC |
2010-05-06 |
22.15 |
22.379999 |
19.9 |
21.51 |
160695900 |
| INTC |
2010-05-07 |
21.26 |
21.700001 |
20.459999 |
21.309999 |
139360500 |
| INTC |
2010-05-10 |
22.290001 |
22.559999 |
22.16 |
22.549999 |
112607400 |
| INTC |
2010-05-11 |
22.32 |
22.860001 |
22.1 |
22.280001 |
102689700 |
| INTC |
2010-05-12 |
22.6 |
23.139999 |
22.49 |
23.09 |
83343400 |
| INTC |
2010-05-13 |
23.030001 |
23.17 |
22.360001 |
22.5 |
62099000 |
| INTC |
2010-05-14 |
22.190001 |
22.209999 |
21.530001 |
21.889999 |
83526200 |
| INTC |
2010-05-17 |
21.75 |
22.049999 |
21.41 |
22.02 |
64550400 |
| INTC |
2010-05-18 |
22.139999 |
22.23 |
21.33 |
21.43 |
76636100 |
| INTC |
2010-05-19 |
21.52 |
21.709999 |
21.0 |
21.6 |
89530600 |
| INTC |
2010-05-20 |
21.02 |
21.24 |
20.629999 |
20.790001 |
106551000 |
| INTC |
2010-05-21 |
20.41 |
21.17 |
20.18 |
20.91 |
111769100 |
| INTC |
2010-05-24 |
20.950001 |
21.219999 |
20.610001 |
20.67 |
56436100 |
| INTC |
2010-05-25 |
20.120001 |
20.870001 |
20.030001 |
20.85 |
96151400 |
| INTC |
2010-05-26 |
21.1 |
21.5 |
20.700001 |
20.700001 |
85666800 |
| INTC |
2010-05-27 |
21.16 |
21.799999 |
21.120001 |
21.76 |
83236800 |
| INTC |
2010-05-28 |
21.68 |
21.75 |
21.23 |
21.42 |
72712600 |
| INTC |
2010-06-01 |
21.299999 |
21.74 |
21.129999 |
21.18 |
57164500 |
| INTC |
2010-06-02 |
21.389999 |
21.83 |
21.16 |
21.809999 |
61537200 |
| INTC |
2010-06-03 |
21.959999 |
22.0 |
21.469999 |
21.9 |
54614400 |
| INTC |
2010-06-04 |
21.540001 |
21.6 |
20.790001 |
20.950001 |
67919400 |
| INTC |
2010-06-07 |
20.940001 |
21.030001 |
20.24 |
20.309999 |
65435200 |
| INTC |
2010-06-08 |
20.219999 |
20.23 |
19.74 |
20.18 |
91377800 |
| INTC |
2010-06-09 |
20.389999 |
20.6 |
19.860001 |
19.93 |
58981200 |
| INTC |
2010-06-10 |
20.35 |
20.6 |
20.25 |
20.549999 |
57168300 |
| INTC |
2010-06-11 |
20.309999 |
20.75 |
20.280001 |
20.639999 |
49491800 |
| INTC |
2010-06-14 |
20.950001 |
21.139999 |
20.82 |
20.889999 |
68877500 |
| INTC |
2010-06-15 |
21.110001 |
21.559999 |
21.01 |
21.48 |
62082000 |
| INTC |
2010-06-16 |
21.41 |
21.65 |
21.209999 |
21.49 |
43764600 |
| INTC |
2010-06-17 |
21.59 |
21.690001 |
21.200001 |
21.52 |
37270900 |
| INTC |
2010-06-18 |
21.559999 |
21.65 |
21.18 |
21.4 |
64872600 |
| INTC |
2010-06-21 |
21.67 |
21.690001 |
21.059999 |
21.190001 |
48844300 |
| INTC |
2010-06-22 |
21.129999 |
21.33 |
20.860001 |
20.98 |
58831100 |
| INTC |
2010-06-23 |
20.940001 |
21.02 |
20.66 |
20.809999 |
61352400 |
| INTC |
2010-06-24 |
20.620001 |
20.790001 |
20.200001 |
20.32 |
62003900 |
| INTC |
2010-06-25 |
20.4 |
20.41 |
19.889999 |
20.030001 |
94683200 |
| INTC |
2010-06-28 |
20.110001 |
20.59 |
19.91 |
20.360001 |
54468400 |
| INTC |
2010-06-29 |
20.0 |
20.049999 |
19.65 |
19.790001 |
79050800 |
| INTC |
2010-06-30 |
19.700001 |
20.030001 |
19.4 |
19.450001 |
64294700 |
| INTC |
2010-07-01 |
19.43 |
19.620001 |
19.0 |
19.25 |
88020000 |
| INTC |
2010-07-02 |
19.209999 |
19.370001 |
18.959999 |
19.200001 |
58093400 |
| INTC |
2010-07-06 |
19.549999 |
19.76 |
19.25 |
19.48 |
60697600 |
| INTC |
2010-07-07 |
19.459999 |
20.17 |
19.389999 |
20.139999 |
72806800 |
| INTC |
2010-07-08 |
20.34 |
20.360001 |
19.83 |
20.1 |
65407600 |
| INTC |
2010-07-09 |
20.059999 |
20.280001 |
19.959999 |
20.24 |
52843800 |
| INTC |
2010-07-12 |
20.309999 |
20.65 |
20.299999 |
20.57 |
56587900 |
| INTC |
2010-07-13 |
20.969999 |
22.280001 |
20.82 |
21.01 |
103191800 |
| INTC |
2010-07-14 |
22.059999 |
22.25 |
21.280001 |
21.360001 |
199002600 |
| INTC |
2010-07-15 |
21.34 |
21.59 |
21.01 |
21.51 |
118558200 |
| INTC |
2010-07-16 |
21.43 |
21.48 |
21.0 |
21.02 |
80451500 |
| INTC |
2010-07-19 |
21.17 |
21.610001 |
21.16 |
21.59 |
63430400 |
| INTC |
2010-07-20 |
21.16 |
21.73 |
21.1 |
21.65 |
72666400 |
| INTC |
2010-07-21 |
21.57 |
21.65 |
21.18 |
21.26 |
71775300 |
| INTC |
2010-07-22 |
21.35 |
21.98 |
21.34 |
21.780001 |
74465500 |
| INTC |
2010-07-23 |
21.639999 |
21.719999 |
21.33 |
21.690001 |
62115500 |
| INTC |
2010-07-26 |
21.68 |
21.74 |
21.41 |
21.709999 |
50929500 |
| INTC |
2010-07-27 |
21.68 |
21.74 |
21.389999 |
21.58 |
53975800 |
| INTC |
2010-07-28 |
21.639999 |
21.690001 |
21.290001 |
21.33 |
51673900 |
| INTC |
2010-07-29 |
21.389999 |
21.48 |
20.76 |
21.030001 |
83811400 |
| INTC |
2010-07-30 |
20.77 |
20.92 |
20.58 |
20.6 |
67395900 |
| INTC |
2010-08-02 |
20.9 |
21.280001 |
20.73 |
21.15 |
50316200 |
| INTC |
2010-08-03 |
21.01 |
21.030001 |
20.709999 |
20.870001 |
60929200 |
| INTC |
2010-08-04 |
20.809999 |
20.860001 |
20.450001 |
20.73 |
85639700 |
| INTC |
2010-08-05 |
20.639999 |
20.790001 |
20.459999 |
20.67 |
44475000 |
| INTC |
2010-08-06 |
20.450001 |
20.809999 |
20.41 |
20.65 |
50833800 |
| INTC |
2010-08-09 |
20.790001 |
20.790001 |
20.41 |
20.65 |
46082800 |
| INTC |
2010-08-10 |
20.110001 |
20.17 |
19.700001 |
19.82 |
136352400 |
| INTC |
2010-08-11 |
19.530001 |
19.58 |
19.299999 |
19.43 |
99079200 |
| INTC |
2010-08-12 |
19.17 |
19.73 |
19.08 |
19.450001 |
86580600 |
| INTC |
2010-08-13 |
19.33 |
19.49 |
19.15 |
19.15 |
57384800 |
| INTC |
2010-08-16 |
19.139999 |
19.559999 |
19.110001 |
19.469999 |
48721100 |
| INTC |
2010-08-17 |
19.719999 |
19.870001 |
19.5 |
19.530001 |
60836400 |
| INTC |
2010-08-18 |
19.530001 |
19.780001 |
19.469999 |
19.59 |
58982400 |
| INTC |
2010-08-19 |
18.969999 |
19.129999 |
18.809999 |
18.9 |
159900400 |
| INTC |
2010-08-20 |
18.92 |
19.0 |
18.76 |
18.91 |
95174400 |
| INTC |
2010-08-23 |
18.92 |
18.98 |
18.6 |
18.700001 |
71954400 |
| INTC |
2010-08-24 |
18.559999 |
18.68 |
18.389999 |
18.41 |
75107400 |
| INTC |
2010-08-25 |
18.26 |
18.59 |
18.18 |
18.48 |
63350600 |
| INTC |
2010-08-26 |
18.6 |
18.610001 |
18.120001 |
18.18 |
69586000 |
| INTC |
2010-08-27 |
18.23 |
18.52 |
17.809999 |
18.370001 |
135184300 |
| INTC |
2010-08-30 |
18.25 |
18.309999 |
17.940001 |
17.959999 |
73718900 |
| INTC |
2010-08-31 |
17.879999 |
17.92 |
17.6 |
17.67 |
111601400 |
| INTC |
2010-09-01 |
17.940001 |
18.27 |
17.889999 |
18.139999 |
73611500 |
| INTC |
2010-09-02 |
18.23 |
18.33 |
18.08 |
18.280001 |
53192100 |
| INTC |
2010-09-03 |
18.52 |
18.59 |
18.200001 |
18.43 |
59143200 |
| INTC |
2010-09-07 |
18.360001 |
18.41 |
18.049999 |
18.120001 |
58636500 |
| INTC |
2010-09-08 |
18.040001 |
18.049999 |
17.75 |
17.9 |
101747000 |
| INTC |
2010-09-09 |
18.049999 |
18.08 |
17.93 |
18.0 |
65019600 |
| INTC |
2010-09-10 |
17.950001 |
18.1 |
17.84 |
17.969999 |
68814700 |
| INTC |
2010-09-13 |
18.219999 |
18.559999 |
18.200001 |
18.559999 |
73870900 |
| INTC |
2010-09-14 |
18.530001 |
18.799999 |
18.34 |
18.74 |
64479500 |
| INTC |
2010-09-15 |
18.73 |
18.77 |
18.540001 |
18.719999 |
56107300 |
| INTC |
2010-09-16 |
18.700001 |
18.98 |
18.58 |
18.969999 |
69165800 |
| INTC |
2010-09-17 |
19.030001 |
19.08 |
18.67 |
18.809999 |
70436600 |
| INTC |
2010-09-20 |
18.889999 |
18.959999 |
18.690001 |
18.93 |
44935100 |
| INTC |
2010-09-21 |
18.879999 |
19.27 |
18.84 |
19.139999 |
69131400 |
| INTC |
2010-09-22 |
19.040001 |
19.25 |
18.889999 |
19.01 |
61569400 |
| INTC |
2010-09-23 |
18.85 |
19.309999 |
18.75 |
18.98 |
51954700 |
| INTC |
2010-09-24 |
19.23 |
19.450001 |
19.18 |
19.42 |
55749300 |
| INTC |
2010-09-27 |
19.4 |
19.43 |
19.18 |
19.24 |
51071000 |
| INTC |
2010-09-28 |
19.309999 |
19.57 |
19.1 |
19.51 |
61019600 |
| INTC |
2010-09-29 |
19.48 |
19.620001 |
19.120001 |
19.24 |
62484300 |
| INTC |
2010-09-30 |
19.34 |
19.6 |
19.110001 |
19.200001 |
75382200 |
| INTC |
2010-10-01 |
19.469999 |
20.35 |
18.879999 |
19.32 |
41275000 |
| INTC |
2010-10-04 |
19.25 |
19.299999 |
18.77 |
18.870001 |
67082000 |
| INTC |
2010-10-05 |
19.08 |
19.290001 |
19.030001 |
19.15 |
61004600 |
| INTC |
2010-10-06 |
19.209999 |
19.370001 |
19.129999 |
19.309999 |
54990000 |
| INTC |
2010-10-07 |
19.370001 |
19.540001 |
19.209999 |
19.4 |
51794600 |
| INTC |
2010-10-08 |
19.4 |
19.58 |
19.209999 |
19.52 |
46528700 |
| INTC |
2010-10-11 |
19.59 |
19.75 |
19.530001 |
19.559999 |
52722400 |
| INTC |
2010-10-12 |
19.65 |
19.799999 |
19.440001 |
19.77 |
94743400 |
| INTC |
2010-10-13 |
19.98 |
20.030001 |
19.16 |
19.24 |
173827300 |
| INTC |
2010-10-14 |
19.309999 |
19.459999 |
19.200001 |
19.32 |
59255900 |
| INTC |
2010-10-15 |
19.440001 |
19.469999 |
19.200001 |
19.32 |
64052800 |
| INTC |
2010-10-18 |
19.26 |
19.32 |
18.969999 |
19.190001 |
54985100 |
| INTC |
2010-10-19 |
19.01 |
19.389999 |
18.9 |
19.209999 |
85409800 |
| INTC |
2010-10-20 |
19.299999 |
19.780001 |
19.290001 |
19.639999 |
84884600 |
| INTC |
2010-10-21 |
19.75 |
19.860001 |
19.57 |
19.76 |
74287500 |
| INTC |
2010-10-22 |
19.790001 |
19.93 |
19.75 |
19.84 |
50129800 |
| INTC |
2010-10-25 |
19.950001 |
20.0 |
19.799999 |
19.870001 |
45769400 |
| INTC |
2010-10-26 |
19.790001 |
20.110001 |
19.73 |
20.040001 |
56344600 |
| INTC |
2010-10-27 |
19.93 |
20.200001 |
19.809999 |
20.190001 |
48151900 |
| INTC |
2010-10-28 |
20.290001 |
20.530001 |
20.02 |
20.469999 |
71144000 |
| INTC |
2010-10-29 |
20.450001 |
20.559999 |
20.01 |
20.049999 |
60774400 |
| INTC |
2010-11-01 |
20.35 |
20.67 |
20.34 |
20.57 |
51593700 |
| INTC |
2010-11-02 |
20.639999 |
20.700001 |
20.290001 |
20.34 |
60959100 |
| INTC |
2010-11-03 |
20.34 |
20.52 |
20.219999 |
20.48 |
53044600 |
| INTC |
2010-11-04 |
20.66 |
21.02 |
20.559999 |
20.969999 |
66048200 |
| INTC |
2010-11-05 |
21.01 |
21.290001 |
20.969999 |
21.24 |
55960500 |
| INTC |
2010-11-08 |
21.34 |
21.5 |
21.17 |
21.23 |
53006900 |
| INTC |
2010-11-09 |
21.200001 |
21.35 |
21.030001 |
21.16 |
46639500 |
| INTC |
2010-11-10 |
21.15 |
21.17 |
20.82 |
21.040001 |
48072100 |
| INTC |
2010-11-11 |
20.690001 |
21.23 |
20.549999 |
21.209999 |
69682800 |
| INTC |
2010-11-12 |
21.440001 |
21.809999 |
21.33 |
21.530001 |
100662400 |
| INTC |
2010-11-15 |
21.65 |
21.66 |
21.26 |
21.299999 |
50076900 |
| INTC |
2010-11-16 |
21.129999 |
21.27 |
20.879999 |
21.07 |
62890100 |
| INTC |
2010-11-17 |
21.02 |
21.219999 |
20.93 |
21.08 |
44262100 |
| INTC |
2010-11-18 |
21.049999 |
21.24 |
20.92 |
21.02 |
68847000 |
| INTC |
2010-11-19 |
20.969999 |
21.200001 |
20.879999 |
21.139999 |
49134200 |
| INTC |
2010-11-22 |
20.92 |
21.280001 |
20.879999 |
21.25 |
40328600 |
| INTC |
2010-11-23 |
21.040001 |
21.219999 |
20.809999 |
21.09 |
44856200 |
| INTC |
2010-11-24 |
21.23 |
21.57 |
21.17 |
21.389999 |
42449700 |
| INTC |
2010-11-26 |
21.24 |
21.43 |
21.1 |
21.34 |
19147500 |
| INTC |
2010-11-29 |
21.15 |
21.450001 |
21.120001 |
21.33 |
46887900 |
| INTC |
2010-11-30 |
21.18 |
21.299999 |
21.07 |
21.16 |
52406500 |
| INTC |
2010-12-01 |
21.459999 |
21.6 |
21.42 |
21.48 |
52939300 |
| INTC |
2010-12-02 |
21.5 |
21.77 |
21.48 |
21.700001 |
48095800 |
| INTC |
2010-12-03 |
21.629999 |
21.780001 |
21.620001 |
21.690001 |
43907400 |
| INTC |
2010-12-06 |
21.610001 |
21.76 |
21.549999 |
21.700001 |
31861200 |
| INTC |
2010-12-07 |
21.84 |
21.860001 |
21.58 |
21.58 |
46991400 |
| INTC |
2010-12-08 |
21.690001 |
21.9 |
21.66 |
21.82 |
68959600 |
| INTC |
2010-12-09 |
22.01 |
22.07 |
21.719999 |
21.809999 |
79874700 |
| INTC |
2010-12-10 |
21.91 |
21.98 |
21.799999 |
21.91 |
52407700 |
| INTC |
2010-12-13 |
22.01 |
22.02 |
21.34 |
21.5 |
78296300 |
| INTC |
2010-12-14 |
21.4 |
21.559999 |
21.299999 |
21.469999 |
41699300 |
| INTC |
2010-12-15 |
21.35 |
21.5 |
21.280001 |
21.280001 |
42701400 |
| INTC |
2010-12-16 |
21.35 |
21.389999 |
21.25 |
21.299999 |
35224900 |
| INTC |
2010-12-17 |
21.309999 |
21.49 |
21.27 |
21.459999 |
57138100 |
| INTC |
2010-12-20 |
21.389999 |
21.43 |
21.200001 |
21.23 |
34211900 |
| INTC |
2010-12-21 |
21.27 |
21.27 |
21.08 |
21.1 |
34102300 |
| INTC |
2010-12-22 |
20.950001 |
21.02 |
20.809999 |
20.889999 |
49206900 |
| INTC |
2010-12-23 |
20.84 |
20.92 |
20.700001 |
20.84 |
27960800 |
| INTC |
2010-12-27 |
20.75 |
20.860001 |
20.65 |
20.84 |
18604300 |
| INTC |
2010-12-28 |
20.809999 |
20.93 |
20.76 |
20.879999 |
21169600 |
| INTC |
2010-12-29 |
20.940001 |
21.059999 |
20.879999 |
20.940001 |
20848400 |
| INTC |
2010-12-30 |
20.950001 |
21.08 |
20.93 |
21.02 |
18876000 |
| INTC |
2010-12-31 |
21.030001 |
21.059999 |
20.940001 |
21.030001 |
15743700 |
| INTC |
2011-01-03 |
21.01 |
21.049999 |
20.780001 |
20.85 |
58223800 |
| INTC |
2011-01-04 |
21.120001 |
21.200001 |
21.049999 |
21.15 |
75206200 |
| INTC |
2011-01-05 |
21.190001 |
21.209999 |
20.9 |
20.940001 |
61810500 |
| INTC |
2011-01-06 |
20.67 |
20.82 |
20.549999 |
20.77 |
116669000 |
| INTC |
2011-01-07 |
20.709999 |
20.77 |
20.27 |
20.66 |
74806100 |
| INTC |
2011-01-10 |
20.709999 |
20.77 |
20.57 |
20.690001 |
51449700 |
| INTC |
2011-01-11 |
20.83 |
21.120001 |
20.74 |
21.049999 |
64452600 |
| INTC |
2011-01-12 |
21.27 |
21.33 |
21.07 |
21.299999 |
53380600 |
| INTC |
2011-01-13 |
21.26 |
21.32 |
21.08 |
21.290001 |
104066300 |
| INTC |
2011-01-14 |
21.35 |
21.42 |
20.969999 |
21.08 |
154888800 |
| INTC |
2011-01-18 |
21.030001 |
21.200001 |
20.940001 |
21.08 |
55272100 |
| INTC |
2011-01-19 |
21.07 |
21.129999 |
20.950001 |
21.01 |
43339000 |
| INTC |
2011-01-20 |
20.940001 |
20.950001 |
20.620001 |
20.950001 |
56170800 |
| INTC |
2011-01-21 |
20.950001 |
21.040001 |
20.809999 |
20.82 |
63697600 |
| INTC |
2011-01-24 |
21.030001 |
21.24 |
20.93 |
21.24 |
82375700 |
| INTC |
2011-01-25 |
21.280001 |
21.57 |
21.17 |
21.549999 |
72327200 |
| INTC |
2011-01-26 |
21.77 |
21.9 |
21.66 |
21.75 |
57196100 |
| INTC |
2011-01-27 |
21.76 |
21.940001 |
21.65 |
21.75 |
58069200 |
| INTC |
2011-01-28 |
21.76 |
21.889999 |
21.35 |
21.459999 |
55193100 |
| INTC |
2011-01-31 |
21.549999 |
21.639999 |
21.030001 |
21.459999 |
90844300 |
| INTC |
2011-02-01 |
21.49 |
21.700001 |
21.280001 |
21.48 |
60971000 |
| INTC |
2011-02-02 |
21.48 |
21.709999 |
21.469999 |
21.559999 |
46928100 |
| INTC |
2011-02-03 |
21.41 |
21.65 |
21.299999 |
21.57 |
39846000 |
| INTC |
2011-02-04 |
21.469999 |
21.700001 |
21.43 |
21.68 |
39353500 |
| INTC |
2011-02-07 |
21.74 |
21.860001 |
21.629999 |
21.690001 |
43643100 |
| INTC |
2011-02-08 |
21.65 |
21.68 |
21.4 |
21.639999 |
48215100 |
| INTC |
2011-02-09 |
21.530001 |
21.6 |
21.42 |
21.459999 |
44601400 |
| INTC |
2011-02-10 |
21.43 |
21.84 |
21.35 |
21.799999 |
56661800 |
| INTC |
2011-02-11 |
21.629999 |
21.85 |
21.52 |
21.76 |
43716600 |
| INTC |
2011-02-14 |
21.629999 |
21.799999 |
21.5 |
21.57 |
45134600 |
| INTC |
2011-02-15 |
21.48 |
21.549999 |
21.280001 |
21.450001 |
50640200 |
| INTC |
2011-02-16 |
21.57 |
21.879999 |
21.43 |
21.75 |
55214100 |
| INTC |
2011-02-17 |
21.68 |
22.059999 |
21.67 |
21.969999 |
50185500 |
| INTC |
2011-02-18 |
22.09 |
22.209999 |
22.01 |
22.139999 |
55060500 |
| INTC |
2011-02-22 |
21.950001 |
22.190001 |
21.73 |
21.809999 |
64515600 |
| INTC |
2011-02-23 |
21.700001 |
21.719999 |
21.01 |
21.15 |
83648300 |
| INTC |
2011-02-24 |
21.1 |
21.41 |
21.030001 |
21.290001 |
54496400 |
| INTC |
2011-02-25 |
21.52 |
22.0 |
21.459999 |
21.860001 |
53475700 |
| INTC |
2011-02-28 |
21.75 |
21.84 |
21.370001 |
21.469999 |
66390100 |
| INTC |
2011-03-01 |
21.610001 |
21.690001 |
21.35 |
21.389999 |
57987400 |
| INTC |
2011-03-02 |
21.42 |
21.700001 |
21.4 |
21.49 |
52192300 |
| INTC |
2011-03-03 |
21.66 |
21.879999 |
21.65 |
21.790001 |
50504000 |
| INTC |
2011-03-04 |
21.879999 |
22.08 |
21.4 |
21.559999 |
64664800 |
| INTC |
2011-03-07 |
21.690001 |
21.74 |
21.08 |
21.209999 |
57520200 |
| INTC |
2011-03-08 |
21.26 |
21.26 |
21.02 |
21.129999 |
57165700 |
| INTC |
2011-03-09 |
21.08 |
21.34 |
20.940001 |
21.200001 |
60415900 |
| INTC |
2011-03-10 |
20.940001 |
21.02 |
20.719999 |
20.790001 |
69121300 |
| INTC |
2011-03-11 |
20.629999 |
20.959999 |
20.610001 |
20.870001 |
45640700 |
| INTC |
2011-03-14 |
20.66 |
20.879999 |
20.620001 |
20.84 |
48954200 |
| INTC |
2011-03-15 |
20.23 |
20.33 |
20.01 |
20.18 |
80464000 |
| INTC |
2011-03-16 |
20.030001 |
20.370001 |
19.709999 |
19.809999 |
84812700 |
| INTC |
2011-03-17 |
20.02 |
20.059999 |
19.799999 |
19.9 |
59048300 |
| INTC |
2011-03-18 |
19.98 |
20.15 |
19.879999 |
19.93 |
74001300 |
| INTC |
2011-03-21 |
19.9 |
20.389999 |
19.879999 |
20.190001 |
43392300 |
| INTC |
2011-03-22 |
20.18 |
20.209999 |
19.98 |
20.15 |
45962800 |
| INTC |
2011-03-23 |
20.09 |
20.360001 |
20.01 |
20.290001 |
37924600 |
| INTC |
2011-03-24 |
20.51 |
20.51 |
20.280001 |
20.379999 |
49378300 |
| INTC |
2011-03-25 |
20.299999 |
20.6 |
20.209999 |
20.370001 |
52478400 |
| INTC |
2011-03-28 |
20.440001 |
20.66 |
20.33 |
20.34 |
37109400 |
| INTC |
2011-03-29 |
20.27 |
20.290001 |
19.98 |
20.280001 |
59545200 |
| INTC |
2011-03-30 |
20.42 |
20.459999 |
20.110001 |
20.459999 |
54565700 |
| INTC |
2011-03-31 |
20.290001 |
20.370001 |
19.940001 |
20.18 |
87528000 |
| INTC |
2011-04-01 |
20.379999 |
20.379999 |
19.559999 |
19.719999 |
82621500 |
| INTC |
2011-04-04 |
19.790001 |
19.799999 |
19.360001 |
19.49 |
69372800 |
| INTC |
2011-04-05 |
19.59 |
19.879999 |
19.549999 |
19.709999 |
62605700 |
| INTC |
2011-04-06 |
19.860001 |
19.950001 |
19.709999 |
19.950001 |
56267400 |
| INTC |
2011-04-07 |
19.92 |
20.09 |
19.82 |
20.030001 |
51606400 |
| INTC |
2011-04-08 |
20.040001 |
20.200001 |
19.950001 |
20.02 |
46474900 |
| INTC |
2011-04-11 |
20.07 |
20.200001 |
20.01 |
20.120001 |
43166300 |
| INTC |
2011-04-12 |
20.01 |
20.07 |
19.690001 |
19.76 |
52110300 |
| INTC |
2011-04-13 |
19.879999 |
19.950001 |
19.719999 |
19.780001 |
38977500 |
| INTC |
2011-04-14 |
19.639999 |
19.66 |
19.41 |
19.58 |
52706900 |
| INTC |
2011-04-15 |
19.6 |
19.75 |
19.530001 |
19.75 |
44283000 |
| INTC |
2011-04-18 |
19.530001 |
19.74 |
19.450001 |
19.620001 |
46481400 |
| INTC |
2011-04-19 |
19.67 |
19.98 |
19.620001 |
19.860001 |
81426500 |
| INTC |
2011-04-20 |
21.209999 |
21.440001 |
20.940001 |
21.41 |
174554500 |
| INTC |
2011-04-21 |
21.389999 |
21.49 |
21.190001 |
21.459999 |
77640100 |
| INTC |
2011-04-25 |
21.370001 |
22.01 |
21.33 |
21.940001 |
81676700 |
| INTC |
2011-04-26 |
21.82 |
22.530001 |
21.809999 |
22.48 |
105300000 |
| INTC |
2011-04-27 |
22.540001 |
22.68 |
22.33 |
22.629999 |
68452900 |
| INTC |
2011-04-28 |
22.450001 |
22.870001 |
22.450001 |
22.799999 |
55000000 |
| INTC |
2011-04-29 |
22.799999 |
23.190001 |
22.629999 |
23.15 |
156189000 |
| INTC |
2011-05-02 |
23.02 |
23.18 |
22.809999 |
22.91 |
71970500 |
| INTC |
2011-05-03 |
22.809999 |
23.459999 |
22.67 |
23.23 |
110500000 |
| INTC |
2011-05-04 |
23.049999 |
23.559999 |
22.719999 |
23.5 |
137107200 |
| INTC |
2011-05-05 |
23.43 |
23.860001 |
23.17 |
23.610001 |
94292200 |
| INTC |
2011-05-06 |
23.459999 |
23.59 |
23.129999 |
23.25 |
100005900 |
| INTC |
2011-05-09 |
23.129999 |
23.200001 |
22.65 |
22.76 |
73296400 |
| INTC |
2011-05-10 |
22.85 |
23.200001 |
22.82 |
23.030001 |
66314300 |
| INTC |
2011-05-11 |
23.290001 |
23.629999 |
23.200001 |
23.41 |
85800000 |
| INTC |
2011-05-12 |
23.25 |
23.83 |
23.23 |
23.709999 |
66300000 |
| INTC |
2011-05-13 |
23.66 |
23.799999 |
23.360001 |
23.41 |
53099500 |
| INTC |
2011-05-16 |
23.32 |
23.950001 |
23.27 |
23.639999 |
74471600 |
| INTC |
2011-05-17 |
23.370001 |
23.57 |
23.08 |
23.549999 |
86074100 |
| INTC |
2011-05-18 |
23.6 |
23.959999 |
23.52 |
23.879999 |
65592900 |
| INTC |
2011-05-19 |
23.32 |
23.870001 |
23.200001 |
23.540001 |
98367500 |
| INTC |
2011-05-20 |
23.459999 |
23.540001 |
23.15 |
23.219999 |
63124700 |
| INTC |
2011-05-23 |
22.92 |
23.030001 |
22.76 |
22.860001 |
64900000 |
| INTC |
2011-05-24 |
22.889999 |
22.91 |
22.59 |
22.610001 |
51736300 |
| INTC |
2011-05-25 |
22.52 |
22.83 |
22.41 |
22.68 |
49375900 |
| INTC |
2011-05-26 |
22.620001 |
22.639999 |
22.450001 |
22.5 |
44432200 |
| INTC |
2011-05-27 |
22.459999 |
22.52 |
22.110001 |
22.209999 |
67162300 |
| INTC |
2011-05-31 |
22.450001 |
22.639999 |
22.32 |
22.51 |
59575300 |
| INTC |
2011-06-01 |
22.450001 |
22.48 |
21.98 |
22.0 |
56011400 |
| INTC |
2011-06-02 |
22.01 |
22.33 |
21.860001 |
22.09 |
53445700 |
| INTC |
2011-06-03 |
21.790001 |
22.1 |
21.67 |
21.73 |
53937700 |
| INTC |
2011-06-06 |
21.74 |
21.950001 |
21.66 |
21.83 |
49667100 |
| INTC |
2011-06-07 |
22.040001 |
22.440001 |
22.0 |
22.059999 |
60300000 |
| INTC |
2011-06-08 |
21.959999 |
22.129999 |
21.73 |
21.82 |
49513200 |
| INTC |
2011-06-09 |
21.870001 |
22.01 |
21.700001 |
21.76 |
36986100 |
| INTC |
2011-06-10 |
21.73 |
21.799999 |
21.26 |
21.379999 |
53233300 |
| INTC |
2011-06-13 |
21.43 |
21.6 |
21.280001 |
21.389999 |
43550000 |
| INTC |
2011-06-14 |
21.6 |
21.92 |
21.549999 |
21.82 |
51995000 |
| INTC |
2011-06-15 |
21.68 |
21.83 |
21.4 |
21.42 |
48556700 |
| INTC |
2011-06-16 |
21.459999 |
21.790001 |
21.27 |
21.42 |
53634800 |
| INTC |
2011-06-17 |
21.68 |
21.68 |
21.07 |
21.190001 |
96504000 |
| INTC |
2011-06-20 |
21.190001 |
21.42 |
21.17 |
21.33 |
37358400 |
| INTC |
2011-06-21 |
21.459999 |
21.690001 |
21.219999 |
21.65 |
55384300 |
| INTC |
2011-06-22 |
21.540001 |
21.610001 |
21.379999 |
21.4 |
37679600 |
| INTC |
2011-06-23 |
21.200001 |
21.719999 |
21.059999 |
21.709999 |
54189000 |
| INTC |
2011-06-24 |
21.610001 |
21.74 |
21.18 |
21.200001 |
124407700 |
| INTC |
2011-06-27 |
21.17 |
21.48 |
21.0 |
21.34 |
45183400 |
| INTC |
2011-06-28 |
21.42 |
21.540001 |
21.26 |
21.49 |
36515100 |
| INTC |
2011-06-29 |
21.530001 |
21.57 |
21.309999 |
21.389999 |
31660400 |
| INTC |
2011-06-30 |
21.48 |
22.219999 |
21.48 |
22.16 |
53930200 |
| INTC |
2011-07-01 |
22.209999 |
22.58 |
22.1 |
22.530001 |
35837100 |
| INTC |
2011-07-05 |
22.690001 |
22.690001 |
22.360001 |
22.440001 |
33358200 |
| INTC |
2011-07-06 |
22.450001 |
22.82 |
22.440001 |
22.75 |
43269800 |
| INTC |
2011-07-07 |
22.889999 |
23.389999 |
22.860001 |
23.23 |
53107000 |
| INTC |
2011-07-08 |
22.959999 |
23.200001 |
22.809999 |
23.09 |
35838800 |
| INTC |
2011-07-11 |
22.84 |
22.98 |
22.73 |
22.85 |
34663100 |
| INTC |
2011-07-12 |
22.620001 |
22.719999 |
22.24 |
22.450001 |
51048100 |
| INTC |
2011-07-13 |
22.57 |
22.73 |
22.32 |
22.48 |
43265500 |
| INTC |
2011-07-14 |
22.559999 |
22.700001 |
22.209999 |
22.27 |
47571900 |
| INTC |
2011-07-15 |
22.27 |
22.559999 |
22.200001 |
22.370001 |
49959400 |
| INTC |
2011-07-18 |
22.290001 |
22.43 |
22.08 |
22.280001 |
45195400 |
| INTC |
2011-07-19 |
22.440001 |
23.1 |
22.440001 |
23.059999 |
55706900 |
| INTC |
2011-07-20 |
23.1 |
23.219999 |
22.9 |
22.99 |
57158800 |
| INTC |
2011-07-21 |
22.35 |
22.879999 |
22.17 |
22.809999 |
80125400 |
| INTC |
2011-07-22 |
22.940001 |
23.25 |
22.780001 |
23.129999 |
45085500 |
| INTC |
2011-07-25 |
22.940001 |
23.280001 |
22.799999 |
23.030001 |
40716100 |
| INTC |
2011-07-26 |
23.030001 |
23.15 |
22.83 |
22.9 |
45573600 |
| INTC |
2011-07-27 |
22.65 |
22.75 |
22.35 |
22.530001 |
59198500 |
| INTC |
2011-07-28 |
22.469999 |
22.879999 |
22.33 |
22.549999 |
36736700 |
| INTC |
2011-07-29 |
22.35 |
22.620001 |
22.219999 |
22.33 |
51897500 |
| INTC |
2011-08-01 |
22.57 |
22.690001 |
21.9 |
22.24 |
51674300 |
| INTC |
2011-08-02 |
22.01 |
22.190001 |
21.709999 |
21.719999 |
56976600 |
| INTC |
2011-08-03 |
21.6 |
21.969999 |
21.35 |
21.809999 |
65640300 |
| INTC |
2011-08-04 |
21.469999 |
21.809999 |
20.84 |
20.85 |
86743900 |
| INTC |
2011-08-05 |
21.0 |
21.200001 |
20.209999 |
20.790001 |
101800300 |
| INTC |
2011-08-08 |
20.24 |
20.870001 |
20.08 |
20.110001 |
137491600 |
| INTC |
2011-08-09 |
20.280001 |
20.620001 |
19.52 |
20.6 |
116628500 |
| INTC |
2011-08-10 |
20.27 |
20.51 |
19.77 |
19.93 |
95403800 |
| INTC |
2011-08-11 |
20.139999 |
21.0 |
20.07 |
20.76 |
75327100 |
| INTC |
2011-08-12 |
20.780001 |
20.91 |
20.559999 |
20.65 |
54183200 |
| INTC |
2011-08-15 |
20.75 |
20.93 |
20.629999 |
20.889999 |
46288900 |
| INTC |
2011-08-16 |
20.74 |
21.07 |
20.5 |
20.790001 |
44763700 |
| INTC |
2011-08-17 |
20.58 |
20.98 |
20.4 |
20.67 |
51304900 |
| INTC |
2011-08-18 |
20.15 |
20.18 |
19.549999 |
19.77 |
92196400 |
| INTC |
2011-08-19 |
19.610001 |
19.959999 |
19.16 |
19.190001 |
79157400 |
| INTC |
2011-08-22 |
19.549999 |
19.68 |
19.26 |
19.379999 |
48904000 |
| INTC |
2011-08-23 |
19.360001 |
19.709999 |
19.299999 |
19.709999 |
54210800 |
| INTC |
2011-08-24 |
19.58 |
19.879999 |
19.370001 |
19.799999 |
53521400 |
| INTC |
2011-08-25 |
19.83 |
19.879999 |
19.4 |
19.42 |
51597200 |
| INTC |
2011-08-26 |
19.43 |
19.969999 |
19.27 |
19.77 |
53819400 |
| INTC |
2011-08-29 |
19.940001 |
20.309999 |
19.83 |
20.299999 |
40646100 |
| INTC |
2011-08-30 |
20.190001 |
20.35 |
19.92 |
20.24 |
39098800 |
| INTC |
2011-08-31 |
20.23 |
20.41 |
20.02 |
20.129999 |
55288500 |
| INTC |
2011-09-01 |
20.280001 |
20.35 |
19.99 |
19.99 |
40781200 |
| INTC |
2011-09-02 |
19.799999 |
19.93 |
19.57 |
19.639999 |
42807600 |
| INTC |
2011-09-06 |
19.25 |
19.58 |
19.16 |
19.540001 |
44255600 |
| INTC |
2011-09-07 |
20.02 |
20.139999 |
19.860001 |
20.08 |
46090100 |
| INTC |
2011-09-08 |
20.049999 |
20.299999 |
19.809999 |
19.9 |
42985100 |
| INTC |
2011-09-09 |
19.75 |
20.219999 |
19.66 |
19.700001 |
61406600 |
| INTC |
2011-09-12 |
19.530001 |
20.290001 |
19.52 |
20.280001 |
53318000 |
| INTC |
2011-09-13 |
20.32 |
20.9 |
20.209999 |
20.76 |
60222400 |
| INTC |
2011-09-14 |
20.889999 |
21.4 |
20.709999 |
21.120001 |
58352700 |
| INTC |
2011-09-15 |
21.309999 |
21.67 |
21.219999 |
21.540001 |
53239300 |
| INTC |
2011-09-16 |
21.65 |
22.09 |
21.43 |
21.969999 |
90738900 |
| INTC |
2011-09-19 |
21.77 |
22.059999 |
21.629999 |
21.93 |
57738000 |
| INTC |
2011-09-20 |
21.99 |
22.469999 |
21.860001 |
22.200001 |
71495200 |
| INTC |
2011-09-21 |
22.18 |
22.5 |
21.9 |
21.940001 |
66811700 |
| INTC |
2011-09-22 |
21.549999 |
21.9 |
21.34 |
21.620001 |
94232800 |
| INTC |
2011-09-23 |
21.389999 |
22.27 |
21.219999 |
22.16 |
74135600 |
| INTC |
2011-09-26 |
22.16 |
22.440001 |
21.790001 |
22.24 |
64847800 |
| INTC |
2011-09-27 |
22.5 |
22.98 |
22.370001 |
22.540001 |
88219700 |
| INTC |
2011-09-28 |
22.610001 |
22.709999 |
22.299999 |
22.309999 |
74789100 |
| INTC |
2011-09-29 |
22.379999 |
22.6 |
21.870001 |
22.209999 |
85510500 |
| INTC |
2011-09-30 |
21.93 |
22.07 |
21.33 |
21.34 |
64453700 |
| INTC |
2011-10-03 |
21.18 |
21.4 |
20.57 |
20.620001 |
95768300 |
| INTC |
2011-10-04 |
20.450001 |
21.27 |
20.4 |
21.219999 |
77896900 |
| INTC |
2011-10-05 |
21.25 |
21.969999 |
21.059999 |
21.85 |
70932100 |
| INTC |
2011-10-06 |
21.92 |
22.049999 |
21.67 |
22.030001 |
58483000 |
| INTC |
2011-10-07 |
22.07 |
22.5 |
21.91 |
22.290001 |
58425800 |
| INTC |
2011-10-10 |
22.48 |
22.889999 |
22.469999 |
22.879999 |
40172800 |
| INTC |
2011-10-11 |
22.76 |
23.0 |
22.610001 |
22.99 |
50604700 |
| INTC |
2011-10-12 |
23.0 |
23.280001 |
22.98 |
23.120001 |
59913300 |
| INTC |
2011-10-13 |
23.02 |
23.459999 |
22.959999 |
23.389999 |
51288900 |
| INTC |
2011-10-14 |
23.440001 |
23.5 |
23.25 |
23.5 |
44894100 |
| INTC |
2011-10-17 |
23.32 |
23.6 |
23.139999 |
23.280001 |
47936100 |
| INTC |
2011-10-18 |
23.17 |
23.49 |
23.07 |
23.4 |
85272200 |
| INTC |
2011-10-19 |
24.01 |
24.5 |
23.860001 |
24.24 |
139956200 |
| INTC |
2011-10-20 |
23.879999 |
23.879999 |
23.35 |
23.610001 |
88682000 |
| INTC |
2011-10-21 |
23.860001 |
24.25 |
23.799999 |
24.030001 |
123273100 |
| INTC |
2011-10-24 |
24.049999 |
24.790001 |
24.02 |
24.59 |
138273600 |
| INTC |
2011-10-25 |
24.469999 |
24.85 |
24.389999 |
24.629999 |
60939200 |
| INTC |
2011-10-26 |
24.799999 |
24.84 |
24.34 |
24.700001 |
58249900 |
| INTC |
2011-10-27 |
24.93 |
25.200001 |
24.85 |
25.129999 |
84559200 |
| INTC |
2011-10-28 |
24.870001 |
25.030001 |
24.73 |
24.98 |
44897400 |
| INTC |
2011-10-31 |
24.57 |
24.92 |
24.49 |
24.540001 |
43121800 |
| INTC |
2011-11-01 |
24.110001 |
24.35 |
23.82 |
23.9 |
68002400 |
| INTC |
2011-11-02 |
24.02 |
24.059999 |
23.549999 |
23.85 |
56626000 |
| INTC |
2011-11-03 |
23.790001 |
24.23 |
23.280001 |
24.200001 |
58297700 |
| INTC |
2011-11-04 |
24.040001 |
24.07 |
23.66 |
23.74 |
46476000 |
| INTC |
2011-11-07 |
23.700001 |
24.309999 |
23.629999 |
24.280001 |
51137900 |
| INTC |
2011-11-08 |
24.48 |
24.77 |
24.26 |
24.75 |
55961900 |
| INTC |
2011-11-09 |
24.24 |
24.32 |
23.799999 |
23.84 |
56872200 |
| INTC |
2011-11-10 |
24.139999 |
24.25 |
23.74 |
24.059999 |
45508700 |
| INTC |
2011-11-11 |
24.309999 |
24.9 |
24.299999 |
24.85 |
43867200 |
| INTC |
2011-11-14 |
24.780001 |
24.9 |
24.48 |
24.629999 |
49418100 |
| INTC |
2011-11-15 |
24.66 |
25.459999 |
24.620001 |
25.34 |
77391300 |
| INTC |
2011-11-16 |
25.129999 |
25.5 |
24.879999 |
24.940001 |
74241700 |
| INTC |
2011-11-17 |
24.9 |
24.950001 |
24.120001 |
24.34 |
62125300 |
| INTC |
2011-11-18 |
24.17 |
24.43 |
24.02 |
24.290001 |
45683600 |
| INTC |
2011-11-21 |
24.030001 |
24.15 |
23.35 |
23.57 |
58579300 |
| INTC |
2011-11-22 |
23.379999 |
23.530001 |
23.09 |
23.24 |
48479200 |
| INTC |
2011-11-23 |
23.040001 |
23.139999 |
22.690001 |
22.700001 |
52698400 |
| INTC |
2011-11-25 |
22.549999 |
23.219999 |
22.51 |
22.73 |
28346900 |
| INTC |
2011-11-28 |
23.280001 |
23.57 |
23.25 |
23.459999 |
39753000 |
| INTC |
2011-11-29 |
23.49 |
23.9 |
23.42 |
23.58 |
44191100 |
| INTC |
2011-11-30 |
24.280001 |
24.940001 |
24.23 |
24.91 |
73450200 |
| INTC |
2011-12-01 |
24.870001 |
24.969999 |
24.4 |
24.92 |
51820400 |
| INTC |
2011-12-02 |
25.01 |
25.139999 |
24.6 |
24.639999 |
41486500 |
| INTC |
2011-12-05 |
25.030001 |
25.200001 |
24.790001 |
25.01 |
42526800 |
| INTC |
2011-12-06 |
25.09 |
25.48 |
25.0 |
25.35 |
49516000 |
| INTC |
2011-12-07 |
25.33 |
25.780001 |
25.129999 |
25.66 |
54791500 |
| INTC |
2011-12-08 |
25.450001 |
25.530001 |
24.629999 |
24.709999 |
58000600 |
| INTC |
2011-12-09 |
24.41 |
25.1 |
24.379999 |
25.01 |
44071500 |
| INTC |
2011-12-12 |
24.18 |
24.290001 |
23.610001 |
24.0 |
94831300 |
| INTC |
2011-12-13 |
24.049999 |
24.059999 |
23.42 |
23.559999 |
78519000 |
| INTC |
2011-12-14 |
23.48 |
23.559999 |
23.139999 |
23.309999 |
56395100 |
| INTC |
2011-12-15 |
23.58 |
23.67 |
23.25 |
23.309999 |
38692600 |
| INTC |
2011-12-16 |
23.469999 |
23.889999 |
23.23 |
23.23 |
94567200 |
| INTC |
2011-12-19 |
23.389999 |
23.48 |
23.049999 |
23.1 |
42243000 |
| INTC |
2011-12-20 |
23.49 |
23.98 |
23.440001 |
23.84 |
46309500 |
| INTC |
2011-12-21 |
23.950001 |
24.09 |
23.43 |
23.68 |
45222100 |
| INTC |
2011-12-22 |
23.83 |
24.1 |
23.76 |
24.02 |
32002200 |
| INTC |
2011-12-23 |
24.129999 |
24.4 |
24.040001 |
24.4 |
24832700 |
| INTC |
2011-12-27 |
24.450001 |
24.700001 |
24.4 |
24.559999 |
24136000 |
| INTC |
2011-12-28 |
24.52 |
24.559999 |
24.18 |
24.23 |
23703400 |
| INTC |
2011-12-29 |
24.360001 |
24.58 |
24.280001 |
24.549999 |
22319300 |
| INTC |
2011-12-30 |
24.43 |
24.620001 |
24.25 |
24.25 |
21710100 |
| INTC |
2012-01-03 |
24.620001 |
24.889999 |
24.389999 |
24.540001 |
44845600 |
| INTC |
2012-01-04 |
24.57 |
25.129999 |
24.530001 |
25.110001 |
47504000 |
| INTC |
2012-01-05 |
25.059999 |
25.450001 |
24.98 |
25.4 |
49490600 |
| INTC |
2012-01-06 |
25.209999 |
25.4 |
25.01 |
25.25 |
36343500 |
| INTC |
2012-01-09 |
25.4 |
25.559999 |
25.219999 |
25.469999 |
47478600 |
| INTC |
2012-01-10 |
25.709999 |
25.92 |
25.51 |
25.59 |
41060900 |
| INTC |
2012-01-11 |
25.43 |
25.889999 |
25.34 |
25.799999 |
57170000 |
| INTC |
2012-01-12 |
25.85 |
25.9 |
25.540001 |
25.75 |
44420500 |
| INTC |
2012-01-13 |
25.690001 |
25.719999 |
25.1 |
25.139999 |
63313400 |
| INTC |
2012-01-17 |
25.18 |
25.4 |
24.969999 |
25.040001 |
60438600 |
| INTC |
2012-01-18 |
25.129999 |
25.48 |
25.01 |
25.389999 |
62687000 |
| INTC |
2012-01-19 |
25.52 |
25.68 |
25.370001 |
25.629999 |
64946300 |
| INTC |
2012-01-20 |
25.870001 |
26.469999 |
25.5 |
26.379999 |
101272500 |
| INTC |
2012-01-23 |
26.35 |
26.889999 |
26.34 |
26.709999 |
69663500 |
| INTC |
2012-01-24 |
26.700001 |
26.98 |
26.610001 |
26.9 |
56220400 |
| INTC |
2012-01-25 |
26.84 |
26.950001 |
26.5 |
26.9 |
54757900 |
| INTC |
2012-01-26 |
26.950001 |
27.0 |
26.6 |
26.75 |
61678200 |
| INTC |
2012-01-27 |
26.66 |
26.84 |
26.59 |
26.73 |
50587400 |
| INTC |
2012-01-30 |
26.51 |
26.799999 |
26.27 |
26.74 |
60694100 |
| INTC |
2012-01-31 |
26.790001 |
26.799999 |
26.280001 |
26.42 |
45325300 |
| INTC |
2012-02-01 |
26.74 |
26.84 |
26.51 |
26.549999 |
46330600 |
| INTC |
2012-02-02 |
26.59 |
26.74 |
26.459999 |
26.49 |
34780300 |
| INTC |
2012-02-03 |
26.67 |
26.950001 |
26.58 |
26.74 |
42191600 |
| INTC |
2012-02-06 |
26.549999 |
26.73 |
26.360001 |
26.719999 |
36772600 |
| INTC |
2012-02-07 |
26.629999 |
26.74 |
26.43 |
26.639999 |
33101300 |
| INTC |
2012-02-08 |
26.66 |
26.99 |
26.610001 |
26.85 |
37072100 |
| INTC |
2012-02-09 |
26.91 |
27.0 |
26.790001 |
26.860001 |
35754200 |
| INTC |
2012-02-10 |
26.74 |
26.790001 |
26.450001 |
26.700001 |
33616000 |
| INTC |
2012-02-13 |
26.83 |
26.84 |
26.52 |
26.700001 |
24723000 |
| INTC |
2012-02-14 |
26.57 |
26.780001 |
26.5 |
26.780001 |
25409300 |
| INTC |
2012-02-15 |
26.879999 |
26.879999 |
26.5 |
26.58 |
35832700 |
| INTC |
2012-02-16 |
26.4 |
26.950001 |
26.35 |
26.83 |
42450700 |
| INTC |
2012-02-17 |
26.860001 |
27.5 |
26.82 |
27.370001 |
74254100 |
| INTC |
2012-02-21 |
27.34 |
27.370001 |
27.01 |
27.16 |
34911800 |
| INTC |
2012-02-22 |
27.059999 |
27.35 |
26.51 |
26.73 |
51973800 |
| INTC |
2012-02-23 |
26.559999 |
26.860001 |
26.35 |
26.66 |
33800100 |
| INTC |
2012-02-24 |
26.719999 |
26.799999 |
26.450001 |
26.700001 |
39309500 |
| INTC |
2012-02-27 |
26.52 |
27.200001 |
26.450001 |
26.889999 |
46022400 |
| INTC |
2012-02-28 |
26.93 |
27.299999 |
26.82 |
27.24 |
32820500 |
| INTC |
2012-02-29 |
27.25 |
27.299999 |
26.84 |
26.879999 |
41856200 |
| INTC |
2012-03-01 |
27.059999 |
27.139999 |
26.709999 |
26.860001 |
39413000 |
| INTC |
2012-03-02 |
26.9 |
27.030001 |
26.77 |
26.92 |
29632800 |
| INTC |
2012-03-05 |
26.91 |
26.91 |
26.360001 |
26.540001 |
32332200 |
| INTC |
2012-03-06 |
26.25 |
26.629999 |
26.200001 |
26.610001 |
37196700 |
| INTC |
2012-03-07 |
26.58 |
27.0 |
26.52 |
26.91 |
32720900 |
| INTC |
2012-03-08 |
27.0 |
27.040001 |
26.75 |
26.84 |
37261600 |
| INTC |
2012-03-09 |
26.940001 |
27.17 |
26.870001 |
27.07 |
29396700 |
| INTC |
2012-03-12 |
27.0 |
27.08 |
26.91 |
26.99 |
24006900 |
| INTC |
2012-03-13 |
27.120001 |
27.5 |
27.120001 |
27.49 |
33796800 |
| INTC |
2012-03-14 |
27.450001 |
27.9 |
27.34 |
27.459999 |
46835700 |
| INTC |
2012-03-15 |
27.5 |
27.85 |
27.43 |
27.75 |
34191900 |
| INTC |
2012-03-16 |
27.82 |
27.959999 |
27.700001 |
27.73 |
54672100 |
| INTC |
2012-03-19 |
27.66 |
27.9 |
27.540001 |
27.74 |
26937200 |
| INTC |
2012-03-20 |
27.65 |
27.9 |
27.559999 |
27.75 |
22684900 |
| INTC |
2012-03-21 |
27.790001 |
27.889999 |
27.700001 |
27.780001 |
22212900 |
| INTC |
2012-03-22 |
27.73 |
27.950001 |
27.610001 |
27.9 |
23395100 |
| INTC |
2012-03-23 |
27.940001 |
27.99 |
27.68 |
27.879999 |
24899500 |
| INTC |
2012-03-26 |
28.01 |
28.26 |
27.959999 |
28.190001 |
32799700 |
| INTC |
2012-03-27 |
28.24 |
28.280001 |
28.07 |
28.190001 |
24365100 |
| INTC |
2012-03-28 |
28.129999 |
28.25 |
27.799999 |
27.799999 |
35152000 |
| INTC |
2012-03-29 |
27.75 |
28.18 |
27.67 |
28.16 |
39616000 |
| INTC |
2012-03-30 |
28.389999 |
28.450001 |
28.02 |
28.120001 |
43024400 |
| INTC |
2012-04-02 |
28.040001 |
28.450001 |
27.99 |
28.379999 |
28853500 |
| INTC |
2012-04-03 |
28.309999 |
28.370001 |
27.950001 |
28.110001 |
34152500 |
| INTC |
2012-04-04 |
27.870001 |
28.030001 |
27.6 |
27.93 |
30845100 |
| INTC |
2012-04-05 |
27.870001 |
28.1 |
27.799999 |
28.07 |
22033800 |
| INTC |
2012-04-09 |
27.73 |
27.9 |
27.59 |
27.76 |
22965500 |
| INTC |
2012-04-10 |
27.700001 |
27.860001 |
27.41 |
27.450001 |
36272100 |
| INTC |
2012-04-11 |
27.68 |
28.0 |
27.629999 |
27.85 |
26668200 |
| INTC |
2012-04-12 |
27.969999 |
28.52 |
27.93 |
28.48 |
37053200 |
| INTC |
2012-04-13 |
28.35 |
28.389999 |
28.08 |
28.09 |
34480900 |
| INTC |
2012-04-16 |
28.26 |
28.549999 |
28.139999 |
28.41 |
37480000 |
| INTC |
2012-04-17 |
28.450001 |
28.780001 |
28.41 |
28.469999 |
61288000 |
| INTC |
2012-04-18 |
27.58 |
28.110001 |
27.459999 |
27.950001 |
72249100 |
| INTC |
2012-04-19 |
27.870001 |
28.09 |
27.440001 |
27.690001 |
43035900 |
| INTC |
2012-04-20 |
27.719999 |
27.969999 |
27.57 |
27.6 |
38058500 |
| INTC |
2012-04-23 |
27.33 |
27.57 |
27.24 |
27.450001 |
37791200 |
| INTC |
2012-04-24 |
27.35 |
27.6 |
27.24 |
27.309999 |
35010600 |
| INTC |
2012-04-25 |
27.43 |
27.91 |
27.35 |
27.860001 |
40854600 |
| INTC |
2012-04-26 |
27.799999 |
28.299999 |
27.75 |
28.219999 |
46644900 |
| INTC |
2012-04-27 |
28.110001 |
28.530001 |
28.1 |
28.379999 |
33310200 |
| INTC |
2012-04-30 |
28.42 |
28.540001 |
28.290001 |
28.4 |
28810500 |
| INTC |
2012-05-01 |
28.469999 |
29.049999 |
28.370001 |
28.950001 |
43316200 |
| INTC |
2012-05-02 |
28.82 |
29.27 |
28.719999 |
29.18 |
40434700 |
| INTC |
2012-05-03 |
29.26 |
29.27 |
28.42 |
28.559999 |
41219000 |
| INTC |
2012-05-04 |
28.32 |
28.379999 |
27.84 |
27.9 |
34573600 |
| INTC |
2012-05-07 |
27.83 |
27.98 |
27.65 |
27.76 |
37385900 |
| INTC |
2012-05-08 |
27.48 |
27.6 |
27.01 |
27.370001 |
53087400 |
| INTC |
2012-05-09 |
27.08 |
27.35 |
26.75 |
27.190001 |
40599300 |
| INTC |
2012-05-10 |
27.34 |
27.459999 |
26.959999 |
27.24 |
36239000 |
| INTC |
2012-05-11 |
27.26 |
27.950001 |
27.200001 |
27.629999 |
34937400 |
| INTC |
2012-05-14 |
27.35 |
27.4 |
26.879999 |
27.02 |
39447300 |
| INTC |
2012-05-15 |
27.049999 |
27.25 |
26.82 |
26.879999 |
35712100 |
| INTC |
2012-05-16 |
26.91 |
26.99 |
26.49 |
26.5 |
44629300 |
| INTC |
2012-05-17 |
26.469999 |
26.66 |
26.190001 |
26.190001 |
31503200 |
| INTC |
2012-05-18 |
26.24 |
26.57 |
26.049999 |
26.07 |
43444900 |
| INTC |
2012-05-21 |
26.059999 |
26.190001 |
25.68 |
26.15 |
41389400 |
| INTC |
2012-05-22 |
26.27 |
26.280001 |
25.780001 |
26.030001 |
46037700 |
| INTC |
2012-05-23 |
25.469999 |
25.51 |
24.92 |
25.440001 |
61969600 |
| INTC |
2012-05-24 |
25.57 |
25.780001 |
25.309999 |
25.65 |
37129200 |
| INTC |
2012-05-25 |
25.719999 |
25.85 |
25.57 |
25.74 |
19122200 |
| INTC |
2012-05-29 |
26.040001 |
26.32 |
25.860001 |
26.09 |
35052800 |
| INTC |
2012-05-30 |
25.9 |
26.190001 |
25.799999 |
26.129999 |
33089800 |
| INTC |
2012-05-31 |
25.780001 |
26.07 |
25.700001 |
25.84 |
42240200 |
| INTC |
2012-06-01 |
25.4 |
25.709999 |
25.120001 |
25.139999 |
40246400 |
| INTC |
2012-06-04 |
25.280001 |
25.360001 |
24.84 |
25.040001 |
39903700 |
| INTC |
2012-06-05 |
25.040001 |
25.57 |
25.0 |
25.43 |
29491300 |
| INTC |
2012-06-06 |
25.51 |
26.110001 |
25.43 |
26.07 |
33553600 |
| INTC |
2012-06-07 |
26.370001 |
26.43 |
25.889999 |
25.940001 |
29534200 |
| INTC |
2012-06-08 |
25.879999 |
26.48 |
25.85 |
26.41 |
26750500 |
| INTC |
2012-06-11 |
26.549999 |
26.629999 |
25.959999 |
25.99 |
28041300 |
| INTC |
2012-06-12 |
26.120001 |
26.540001 |
26.049999 |
26.52 |
29132000 |
| INTC |
2012-06-13 |
26.459999 |
26.870001 |
26.34 |
26.540001 |
30496500 |
| INTC |
2012-06-14 |
26.58 |
27.059999 |
26.42 |
26.98 |
38301200 |
| INTC |
2012-06-15 |
27.02 |
27.440001 |
26.879999 |
27.34 |
51838900 |
| INTC |
2012-06-18 |
27.290001 |
27.610001 |
27.219999 |
27.42 |
30432300 |
| INTC |
2012-06-19 |
27.59 |
27.629999 |
27.25 |
27.51 |
30060200 |
| INTC |
2012-06-20 |
27.48 |
27.75 |
27.379999 |
27.639999 |
28164900 |
| INTC |
2012-06-21 |
27.51 |
27.59 |
26.610001 |
26.709999 |
47571100 |
| INTC |
2012-06-22 |
26.879999 |
26.959999 |
26.67 |
26.940001 |
100360700 |
| INTC |
2012-06-25 |
26.6 |
26.65 |
25.879999 |
26.049999 |
41787800 |
| INTC |
2012-06-26 |
26.16 |
26.280001 |
25.74 |
26.01 |
34935400 |
| INTC |
2012-06-27 |
26.110001 |
26.34 |
26.059999 |
26.219999 |
23642100 |
| INTC |
2012-06-28 |
26.0 |
26.030001 |
25.450001 |
25.83 |
40166600 |
| INTC |
2012-06-29 |
26.280001 |
26.65 |
26.209999 |
26.65 |
35082300 |
| INTC |
2012-07-02 |
26.51 |
26.73 |
26.389999 |
26.67 |
21739700 |
| INTC |
2012-07-03 |
26.719999 |
26.860001 |
26.559999 |
26.860001 |
12515500 |
| INTC |
2012-07-05 |
26.809999 |
26.84 |
26.370001 |
26.549999 |
20324500 |
| INTC |
2012-07-06 |
26.440001 |
26.5 |
25.93 |
26.16 |
32515300 |
| INTC |
2012-07-09 |
26.049999 |
26.209999 |
25.809999 |
26.17 |
27910200 |
| INTC |
2012-07-10 |
25.85 |
26.42 |
25.440001 |
25.559999 |
47231600 |
| INTC |
2012-07-11 |
25.57 |
25.620001 |
25.219999 |
25.389999 |
34809100 |
| INTC |
2012-07-12 |
25.16 |
25.17 |
24.68 |
24.74 |
53147600 |
| INTC |
2012-07-13 |
24.799999 |
25.389999 |
24.76 |
25.25 |
35972100 |
| INTC |
2012-07-16 |
25.23 |
25.309999 |
25.0 |
25.129999 |
36984500 |
| INTC |
2012-07-17 |
25.33 |
25.66 |
24.85 |
25.379999 |
63631500 |
| INTC |
2012-07-18 |
25.200001 |
26.42 |
25.049999 |
26.209999 |
67503500 |
| INTC |
2012-07-19 |
26.35 |
26.35 |
25.82 |
26.059999 |
36555800 |
| INTC |
2012-07-20 |
25.870001 |
26.0 |
25.5 |
25.52 |
48844000 |
| INTC |
2012-07-23 |
25.049999 |
25.360001 |
24.799999 |
25.26 |
36378200 |
| INTC |
2012-07-24 |
25.190001 |
25.219999 |
24.790001 |
25.01 |
33637600 |
| INTC |
2012-07-25 |
25.02 |
25.530001 |
25.0 |
25.129999 |
34407600 |
| INTC |
2012-07-26 |
25.59 |
25.84 |
25.34 |
25.5 |
37808200 |
| INTC |
2012-07-27 |
25.68 |
26.07 |
25.469999 |
26.02 |
33344000 |
| INTC |
2012-07-30 |
25.98 |
26.200001 |
25.68 |
25.76 |
25878100 |
| INTC |
2012-07-31 |
25.76 |
26.040001 |
25.700001 |
25.700001 |
26616900 |
| INTC |
2012-08-01 |
25.83 |
26.0 |
25.67 |
25.93 |
29207700 |
| INTC |
2012-08-02 |
25.74 |
26.26 |
25.68 |
25.91 |
34309900 |
| INTC |
2012-08-03 |
26.25 |
26.35 |
25.98 |
26.23 |
30692600 |
| INTC |
2012-08-06 |
26.219999 |
26.559999 |
26.200001 |
26.309999 |
24613200 |
| INTC |
2012-08-07 |
26.459999 |
26.639999 |
26.35 |
26.5 |
27077800 |
| INTC |
2012-08-08 |
26.48 |
26.74 |
26.299999 |
26.6 |
27034400 |
| INTC |
2012-08-09 |
26.639999 |
26.889999 |
26.57 |
26.700001 |
26465300 |
| INTC |
2012-08-10 |
26.700001 |
26.9 |
26.530001 |
26.879999 |
24930300 |
| INTC |
2012-08-13 |
26.76 |
26.83 |
26.41 |
26.690001 |
23619700 |
| INTC |
2012-08-14 |
26.799999 |
26.809999 |
26.379999 |
26.48 |
27470400 |
| INTC |
2012-08-15 |
26.23 |
26.469999 |
26.190001 |
26.27 |
26081000 |
| INTC |
2012-08-16 |
26.440001 |
26.65 |
26.34 |
26.59 |
25699700 |
| INTC |
2012-08-17 |
26.57 |
26.629999 |
26.209999 |
26.33 |
30376900 |
| INTC |
2012-08-20 |
26.219999 |
26.33 |
26.1 |
26.23 |
25600800 |
| INTC |
2012-08-21 |
26.33 |
26.34 |
25.99 |
26.110001 |
31661300 |
| INTC |
2012-08-22 |
25.889999 |
26.01 |
25.66 |
25.73 |
33619400 |
| INTC |
2012-08-23 |
25.58 |
25.59 |
24.93 |
25.040001 |
51397600 |
| INTC |
2012-08-24 |
25.049999 |
25.07 |
24.700001 |
24.91 |
45187500 |
| INTC |
2012-08-27 |
24.860001 |
24.940001 |
24.75 |
24.84 |
34424700 |
| INTC |
2012-08-28 |
24.790001 |
25.01 |
24.68 |
25.0 |
33119500 |
| INTC |
2012-08-29 |
24.93 |
24.959999 |
24.540001 |
24.67 |
60462600 |
| INTC |
2012-08-30 |
24.57 |
24.639999 |
24.15 |
24.27 |
37182200 |
| INTC |
2012-08-31 |
24.5 |
25.0 |
24.48 |
24.83 |
43447800 |
| INTC |
2012-09-04 |
25.030001 |
25.059999 |
24.27 |
24.42 |
40688000 |
| INTC |
2012-09-05 |
24.4 |
24.780001 |
24.190001 |
24.389999 |
38595800 |
| INTC |
2012-09-06 |
24.469999 |
25.1 |
24.459999 |
25.1 |
40187600 |
| INTC |
2012-09-07 |
24.129999 |
24.700001 |
24.01 |
24.190001 |
86282100 |
| INTC |
2012-09-10 |
23.950001 |
24.6 |
23.17 |
23.26 |
80584600 |
| INTC |
2012-09-11 |
23.299999 |
23.65 |
23.200001 |
23.34 |
54237700 |
| INTC |
2012-09-12 |
23.389999 |
23.58 |
23.059999 |
23.190001 |
44862700 |
| INTC |
2012-09-13 |
23.01 |
23.41 |
22.83 |
23.360001 |
52998300 |
| INTC |
2012-09-14 |
23.450001 |
23.540001 |
23.23 |
23.370001 |
47983700 |
| INTC |
2012-09-17 |
23.290001 |
23.440001 |
23.16 |
23.309999 |
36169000 |
| INTC |
2012-09-18 |
23.309999 |
23.52 |
23.139999 |
23.370001 |
41948200 |
| INTC |
2012-09-19 |
23.5 |
23.51 |
23.139999 |
23.15 |
39459800 |
| INTC |
2012-09-20 |
23.09 |
23.18 |
22.99 |
23.18 |
33083000 |
| INTC |
2012-09-21 |
23.219999 |
23.27 |
23.01 |
23.129999 |
56246600 |
| INTC |
2012-09-24 |
22.93 |
22.950001 |
22.52 |
22.799999 |
48846500 |
| INTC |
2012-09-25 |
22.950001 |
22.969999 |
22.51 |
22.540001 |
49535100 |
| INTC |
2012-09-26 |
22.57 |
22.75 |
22.48 |
22.65 |
49734700 |
| INTC |
2012-09-27 |
22.76 |
23.139999 |
22.65 |
23.09 |
43872200 |
| INTC |
2012-09-28 |
23.059999 |
23.059999 |
22.59 |
22.66 |
47920800 |
| INTC |
2012-10-01 |
22.75 |
23.17 |
22.68 |
22.76 |
55261300 |
| INTC |
2012-10-02 |
22.889999 |
23.0 |
22.66 |
22.84 |
36381100 |
| INTC |
2012-10-03 |
22.860001 |
22.969999 |
22.49 |
22.549999 |
49772700 |
| INTC |
2012-10-04 |
22.58 |
22.620001 |
22.27 |
22.469999 |
52980100 |
| INTC |
2012-10-05 |
22.66 |
22.9 |
22.58 |
22.68 |
38344600 |
| INTC |
2012-10-08 |
22.620001 |
22.620001 |
22.4 |
22.51 |
29698200 |
| INTC |
2012-10-09 |
22.16 |
22.190001 |
21.85 |
21.9 |
66317400 |
| INTC |
2012-10-10 |
21.9 |
22.0 |
21.700001 |
21.76 |
47188900 |
| INTC |
2012-10-11 |
21.870001 |
21.879999 |
21.52 |
21.68 |
36817700 |
| INTC |
2012-10-12 |
21.58 |
21.85 |
21.4 |
21.48 |
46274000 |
| INTC |
2012-10-15 |
21.530001 |
21.9 |
21.5 |
21.73 |
49513800 |
| INTC |
2012-10-16 |
21.99 |
22.469999 |
21.950001 |
22.35 |
80707000 |
| INTC |
2012-10-17 |
21.27 |
21.98 |
21.27 |
21.790001 |
99053800 |
| INTC |
2012-10-18 |
21.82 |
21.860001 |
21.6 |
21.67 |
42921800 |
| INTC |
2012-10-19 |
21.67 |
21.690001 |
21.219999 |
21.27 |
55622300 |
| INTC |
2012-10-22 |
21.4 |
21.57 |
21.299999 |
21.459999 |
36500300 |
| INTC |
2012-10-23 |
21.32 |
21.77 |
21.299999 |
21.59 |
47194400 |
| INTC |
2012-10-24 |
21.73 |
21.74 |
21.41 |
21.459999 |
33237800 |
| INTC |
2012-10-25 |
21.58 |
21.75 |
21.51 |
21.690001 |
79226400 |
| INTC |
2012-10-26 |
21.77 |
22.02 |
21.6 |
21.950001 |
92415400 |
| INTC |
2012-10-31 |
22.01 |
22.09 |
21.59 |
21.629999 |
40612800 |
| INTC |
2012-11-01 |
21.76 |
22.41 |
21.719999 |
22.26 |
50359300 |
| INTC |
2012-11-02 |
22.389999 |
22.540001 |
22.02 |
22.059999 |
51737600 |
| INTC |
2012-11-05 |
22.02 |
22.110001 |
21.719999 |
21.84 |
48797400 |
| INTC |
2012-11-06 |
21.73 |
22.0 |
21.629999 |
21.73 |
49860500 |
| INTC |
2012-11-07 |
21.540001 |
21.549999 |
20.9 |
20.91 |
70960100 |
| INTC |
2012-11-08 |
20.9 |
21.129999 |
20.82 |
20.83 |
38090000 |
| INTC |
2012-11-09 |
20.809999 |
21.139999 |
20.799999 |
20.799999 |
35017900 |
| INTC |
2012-11-12 |
20.879999 |
20.91 |
20.65 |
20.77 |
27267000 |
| INTC |
2012-11-13 |
20.57 |
20.82 |
20.18 |
20.280001 |
56379200 |
| INTC |
2012-11-14 |
20.42 |
20.5 |
19.950001 |
19.959999 |
58961300 |
| INTC |
2012-11-15 |
20.01 |
20.290001 |
19.98 |
20.030001 |
45733800 |
| INTC |
2012-11-16 |
20.07 |
20.26 |
19.77 |
20.190001 |
50855500 |
| INTC |
2012-11-19 |
19.99 |
20.450001 |
19.73 |
20.25 |
69433800 |
| INTC |
2012-11-20 |
19.879999 |
19.879999 |
19.35 |
19.51 |
85743300 |
| INTC |
2012-11-21 |
19.52 |
19.549999 |
19.23 |
19.360001 |
95636000 |
| INTC |
2012-11-23 |
19.530001 |
19.84 |
19.51 |
19.719999 |
51711900 |
| INTC |
2012-11-26 |
19.690001 |
19.92 |
19.620001 |
19.889999 |
67047900 |
| INTC |
2012-11-27 |
19.950001 |
20.190001 |
19.92 |
19.93 |
44893200 |
| INTC |
2012-11-28 |
19.889999 |
20.110001 |
19.639999 |
20.09 |
43226300 |
| INTC |
2012-11-29 |
19.83 |
20.040001 |
19.459999 |
19.530001 |
64926300 |
| INTC |
2012-11-30 |
19.629999 |
19.77 |
19.42 |
19.57 |
51427800 |
| INTC |
2012-12-03 |
19.879999 |
19.92 |
19.5 |
19.540001 |
50637000 |
| INTC |
2012-12-04 |
19.629999 |
20.049999 |
19.610001 |
19.969999 |
57942400 |
| INTC |
2012-12-05 |
19.940001 |
20.02 |
19.74 |
19.85 |
45847000 |
| INTC |
2012-12-06 |
19.99 |
20.290001 |
19.969999 |
20.16 |
46291200 |
| INTC |
2012-12-07 |
20.33 |
20.360001 |
20.030001 |
20.16 |
41701200 |
| INTC |
2012-12-10 |
20.15 |
20.17 |
19.98 |
20.08 |
27273200 |
| INTC |
2012-12-11 |
20.16 |
20.74 |
20.15 |
20.65 |
51036500 |
| INTC |
2012-12-12 |
20.860001 |
20.99 |
20.540001 |
20.67 |
48354700 |
| INTC |
2012-12-13 |
20.629999 |
20.92 |
20.440001 |
20.49 |
41607600 |
| INTC |
2012-12-14 |
20.52 |
20.74 |
20.35 |
20.530001 |
34149500 |
| INTC |
2012-12-17 |
20.549999 |
20.690001 |
20.360001 |
20.57 |
34959900 |
| INTC |
2012-12-18 |
20.68 |
20.99 |
20.57 |
20.959999 |
41601200 |
| INTC |
2012-12-19 |
21.07 |
21.309999 |
20.860001 |
21.1 |
52804600 |
| INTC |
2012-12-20 |
21.209999 |
21.24 |
20.879999 |
21.030001 |
34005500 |
| INTC |
2012-12-21 |
20.66 |
20.85 |
20.48 |
20.77 |
61993100 |
| INTC |
2012-12-24 |
20.65 |
20.73 |
20.51 |
20.639999 |
14193100 |
| INTC |
2012-12-26 |
20.74 |
20.93 |
20.639999 |
20.65 |
22488700 |
| INTC |
2012-12-27 |
20.700001 |
20.76 |
20.309999 |
20.51 |
31704300 |
| INTC |
2012-12-28 |
20.35 |
20.49 |
20.209999 |
20.23 |
25906900 |
| INTC |
2012-12-31 |
20.25 |
20.66 |
20.16 |
20.620001 |
41139500 |
| INTC |
2013-01-02 |
21.15 |
21.379999 |
21.049999 |
21.379999 |
47623000 |
| INTC |
2013-01-03 |
21.4 |
21.48 |
21.139999 |
21.32 |
41054100 |
| INTC |
2013-01-04 |
21.360001 |
21.389999 |
21.049999 |
21.16 |
30142500 |
| INTC |
2013-01-07 |
21.280001 |
21.450001 |
21.18 |
21.25 |
36352100 |
| INTC |
2013-01-08 |
21.23 |
21.559999 |
21.02 |
21.09 |
48672000 |
| INTC |
2013-01-09 |
21.219999 |
21.469999 |
21.200001 |
21.450001 |
34290000 |
| INTC |
2013-01-10 |
21.610001 |
21.82 |
21.530001 |
21.799999 |
44621600 |
| INTC |
2013-01-11 |
21.799999 |
22.07 |
21.77 |
22.0 |
44944700 |
| INTC |
2013-01-14 |
21.98 |
22.129999 |
21.75 |
22.0 |
35724500 |
| INTC |
2013-01-15 |
21.950001 |
22.129999 |
21.780001 |
21.879999 |
33990300 |
| INTC |
2013-01-16 |
21.91 |
22.200001 |
21.85 |
22.110001 |
36763700 |
| INTC |
2013-01-17 |
22.120001 |
23.059999 |
22.110001 |
22.68 |
101020600 |
| INTC |
2013-01-18 |
21.360001 |
21.440001 |
21.030001 |
21.25 |
143760400 |
| INTC |
2013-01-22 |
21.280001 |
21.290001 |
21.030001 |
21.17 |
51127400 |
| INTC |
2013-01-23 |
21.200001 |
21.219999 |
21.040001 |
21.110001 |
42432300 |
| INTC |
2013-01-24 |
21.1 |
21.18 |
20.93 |
20.950001 |
58396800 |
| INTC |
2013-01-25 |
21.040001 |
21.07 |
20.879999 |
20.959999 |
107632800 |
| INTC |
2013-01-28 |
21.01 |
21.09 |
20.99 |
21.049999 |
105398300 |
| INTC |
2013-01-29 |
21.09 |
21.299999 |
21.01 |
21.280001 |
105703100 |
| INTC |
2013-01-30 |
21.290001 |
21.459999 |
21.219999 |
21.370001 |
34151300 |
| INTC |
2013-01-31 |
21.299999 |
21.32 |
21.02 |
21.040001 |
36534100 |
| INTC |
2013-02-01 |
21.190001 |
21.360001 |
21.09 |
21.360001 |
31867100 |
| INTC |
2013-02-04 |
21.299999 |
21.379999 |
21.15 |
21.16 |
38345600 |
| INTC |
2013-02-05 |
21.139999 |
21.33 |
21.059999 |
21.18 |
30076500 |
| INTC |
2013-02-06 |
21.16 |
21.200001 |
20.91 |
20.99 |
32361000 |
| INTC |
2013-02-07 |
20.969999 |
20.969999 |
20.700001 |
20.809999 |
41015200 |
| INTC |
2013-02-08 |
20.9 |
21.09 |
20.879999 |
21.0 |
28150100 |
| INTC |
2013-02-11 |
21.0 |
21.059999 |
20.92 |
21.030001 |
18897200 |
| INTC |
2013-02-12 |
21.030001 |
21.25 |
20.99 |
21.190001 |
28391400 |
| INTC |
2013-02-13 |
21.219999 |
21.299999 |
21.15 |
21.25 |
21267200 |
| INTC |
2013-02-14 |
21.129999 |
21.280001 |
21.059999 |
21.23 |
35262200 |
| INTC |
2013-02-15 |
21.23 |
21.299999 |
20.99 |
21.120001 |
33809100 |
| INTC |
2013-02-19 |
21.18 |
21.209999 |
21.059999 |
21.09 |
31061600 |
| INTC |
2013-02-20 |
21.09 |
21.1 |
20.700001 |
20.73 |
46119800 |
| INTC |
2013-02-21 |
20.75 |
20.76 |
20.120001 |
20.25 |
60754500 |
| INTC |
2013-02-22 |
20.32 |
20.49 |
20.1 |
20.42 |
34534800 |
| INTC |
2013-02-25 |
20.57 |
20.65 |
20.23 |
20.23 |
41525600 |
| INTC |
2013-02-26 |
20.49 |
20.85 |
20.41 |
20.58 |
67247100 |
| INTC |
2013-02-27 |
20.6 |
21.040001 |
20.51 |
20.93 |
46966600 |
| INTC |
2013-02-28 |
20.91 |
21.08 |
20.82 |
20.879999 |
34808000 |
| INTC |
2013-03-01 |
20.790001 |
21.190001 |
20.66 |
21.030001 |
45695700 |
| INTC |
2013-03-04 |
21.16 |
21.290001 |
20.959999 |
21.27 |
47545800 |
| INTC |
2013-03-05 |
21.34 |
21.59 |
21.299999 |
21.51 |
38796400 |
| INTC |
2013-03-06 |
21.530001 |
21.790001 |
21.51 |
21.75 |
37188900 |
| INTC |
2013-03-07 |
21.799999 |
21.99 |
21.75 |
21.889999 |
42380000 |
| INTC |
2013-03-08 |
21.950001 |
22.040001 |
21.469999 |
21.58 |
44990500 |
| INTC |
2013-03-11 |
21.530001 |
21.74 |
21.280001 |
21.690001 |
42148200 |
| INTC |
2013-03-12 |
21.66 |
21.73 |
21.450001 |
21.639999 |
28617300 |
| INTC |
2013-03-13 |
21.559999 |
21.700001 |
21.459999 |
21.66 |
24617400 |
| INTC |
2013-03-14 |
21.74 |
21.85 |
21.51 |
21.65 |
28836500 |
| INTC |
2013-03-15 |
21.610001 |
21.700001 |
21.27 |
21.379999 |
52949600 |
| INTC |
2013-03-18 |
21.24 |
21.49 |
21.190001 |
21.26 |
35154400 |
| INTC |
2013-03-19 |
21.26 |
21.360001 |
21.01 |
21.139999 |
42546000 |
| INTC |
2013-03-20 |
21.309999 |
21.360001 |
21.110001 |
21.18 |
29919000 |
| INTC |
2013-03-21 |
21.01 |
21.139999 |
20.9 |
21.040001 |
32607200 |
| INTC |
2013-03-22 |
21.15 |
21.34 |
21.08 |
21.33 |
30803200 |
| INTC |
2013-03-25 |
21.389999 |
21.42 |
21.08 |
21.15 |
32740700 |
| INTC |
2013-03-26 |
21.280001 |
21.77 |
21.25 |
21.77 |
39548500 |
| INTC |
2013-03-27 |
21.620001 |
21.98 |
21.51 |
21.83 |
45370900 |
| INTC |
2013-03-28 |
21.85 |
21.91 |
21.6 |
21.84 |
33336700 |
| INTC |
2013-04-01 |
21.67 |
21.700001 |
21.32 |
21.43 |
33718100 |
| INTC |
2013-04-02 |
21.52 |
21.58 |
21.32 |
21.459999 |
28166700 |
| INTC |
2013-04-03 |
21.450001 |
21.5 |
21.01 |
21.049999 |
36620800 |
| INTC |
2013-04-04 |
21.049999 |
21.190001 |
20.959999 |
21.139999 |
28702500 |
| INTC |
2013-04-05 |
20.940001 |
20.969999 |
20.75 |
20.940001 |
36721600 |
| INTC |
2013-04-08 |
20.889999 |
21.09 |
20.799999 |
21.09 |
34213000 |
| INTC |
2013-04-09 |
21.110001 |
21.889999 |
21.059999 |
21.75 |
61518700 |
| INTC |
2013-04-10 |
21.719999 |
22.42 |
21.709999 |
22.26 |
67102900 |
| INTC |
2013-04-11 |
21.73 |
21.91 |
21.49 |
21.83 |
59295600 |
| INTC |
2013-04-12 |
21.74 |
21.799999 |
21.469999 |
21.68 |
34028000 |
| INTC |
2013-04-15 |
21.5 |
21.709999 |
21.360001 |
21.379999 |
38459200 |
| INTC |
2013-04-16 |
21.469999 |
21.93 |
21.42 |
21.92 |
64767000 |
| INTC |
2013-04-17 |
21.790001 |
22.139999 |
21.57 |
21.93 |
79461200 |
| INTC |
2013-04-18 |
22.049999 |
22.4 |
21.9 |
22.24 |
76237300 |
| INTC |
2013-04-19 |
22.27 |
22.450001 |
22.209999 |
22.440001 |
49101000 |
| INTC |
2013-04-22 |
22.48 |
22.940001 |
22.35 |
22.879999 |
52817000 |
| INTC |
2013-04-23 |
22.98 |
23.450001 |
22.93 |
23.379999 |
62494100 |
| INTC |
2013-04-24 |
23.280001 |
23.790001 |
23.25 |
23.66 |
54282000 |
| INTC |
2013-04-25 |
23.65 |
23.870001 |
23.32 |
23.379999 |
109178000 |
| INTC |
2013-04-26 |
23.309999 |
23.559999 |
23.139999 |
23.4 |
101377300 |
| INTC |
2013-04-29 |
23.440001 |
23.83 |
23.4 |
23.76 |
102141600 |
| INTC |
2013-04-30 |
23.719999 |
24.0 |
23.639999 |
23.950001 |
41468900 |
| INTC |
2013-05-01 |
23.82 |
24.17 |
23.809999 |
23.99 |
38373800 |
| INTC |
2013-05-02 |
23.73 |
24.15 |
23.67 |
24.110001 |
33486300 |
| INTC |
2013-05-03 |
24.219999 |
24.219999 |
23.950001 |
23.959999 |
30085800 |
| INTC |
2013-05-06 |
24.17 |
24.209999 |
23.85 |
23.91 |
31009100 |
| INTC |
2013-05-07 |
23.969999 |
24.25 |
23.940001 |
24.15 |
38605600 |
| INTC |
2013-05-08 |
24.040001 |
24.290001 |
23.959999 |
24.25 |
24900600 |
| INTC |
2013-05-09 |
24.200001 |
24.57 |
24.1 |
24.360001 |
31333900 |
| INTC |
2013-05-10 |
24.42 |
24.540001 |
24.35 |
24.5 |
22554800 |
| INTC |
2013-05-13 |
24.41 |
24.49 |
24.030001 |
24.08 |
28535200 |
| INTC |
2013-05-14 |
24.08 |
24.17 |
23.780001 |
23.84 |
36694400 |
| INTC |
2013-05-15 |
23.889999 |
24.200001 |
23.809999 |
24.200001 |
33568900 |
| INTC |
2013-05-16 |
24.059999 |
24.4 |
23.93 |
23.940001 |
29812900 |
| INTC |
2013-05-17 |
24.120001 |
24.219999 |
23.9 |
24.040001 |
36277400 |
| INTC |
2013-05-20 |
24.08 |
24.25 |
24.0 |
24.08 |
31324400 |
| INTC |
2013-05-21 |
24.1 |
24.25 |
24.0 |
24.15 |
37917900 |
| INTC |
2013-05-22 |
24.129999 |
24.530001 |
23.940001 |
24.07 |
49686400 |
| INTC |
2013-05-23 |
23.879999 |
24.120001 |
23.84 |
24.049999 |
38132900 |
| INTC |
2013-05-24 |
23.92 |
24.040001 |
23.58 |
23.92 |
30861700 |
| INTC |
2013-05-28 |
24.16 |
24.4 |
24.0 |
24.08 |
31153700 |
| INTC |
2013-05-29 |
23.959999 |
24.379999 |
23.889999 |
24.27 |
31653900 |
| INTC |
2013-05-30 |
24.280001 |
24.5 |
24.209999 |
24.209999 |
26299900 |
| INTC |
2013-05-31 |
24.23 |
24.709999 |
24.129999 |
24.280001 |
47793200 |
| INTC |
2013-06-03 |
24.879999 |
25.450001 |
24.83 |
25.24 |
76493500 |
| INTC |
2013-06-04 |
25.559999 |
25.98 |
25.35 |
25.360001 |
68515500 |
| INTC |
2013-06-05 |
25.110001 |
25.280001 |
24.65 |
24.700001 |
53335200 |
| INTC |
2013-06-06 |
24.75 |
24.940001 |
24.27 |
24.65 |
40020000 |
| INTC |
2013-06-07 |
24.4 |
24.700001 |
24.219999 |
24.59 |
35539400 |
| INTC |
2013-06-10 |
24.709999 |
25.09 |
24.639999 |
25.01 |
29780800 |
| INTC |
2013-06-11 |
24.83 |
25.08 |
24.629999 |
24.709999 |
27077800 |
| INTC |
2013-06-12 |
24.959999 |
25.0 |
24.41 |
24.459999 |
24535200 |
| INTC |
2013-06-13 |
24.459999 |
25.01 |
24.4 |
24.99 |
27707000 |
| INTC |
2013-06-14 |
25.02 |
25.139999 |
24.84 |
24.92 |
24762700 |
| INTC |
2013-06-17 |
25.110001 |
25.35 |
24.91 |
25.1 |
42643200 |
| INTC |
2013-06-18 |
25.07 |
25.65 |
25.07 |
25.469999 |
36674300 |
| INTC |
2013-06-19 |
25.49 |
25.68 |
25.0 |
25.0 |
28843900 |
| INTC |
2013-06-20 |
24.73 |
24.75 |
24.1 |
24.190001 |
63565700 |
| INTC |
2013-06-21 |
24.309999 |
24.35 |
24.09 |
24.200001 |
67754000 |
| INTC |
2013-06-24 |
24.08 |
24.219999 |
23.41 |
23.58 |
49145200 |
| INTC |
2013-06-25 |
23.83 |
23.940001 |
23.57 |
23.879999 |
34571300 |
| INTC |
2013-06-26 |
24.200001 |
24.24 |
23.889999 |
24.01 |
33645000 |
| INTC |
2013-06-27 |
24.1 |
24.35 |
24.01 |
24.049999 |
25564500 |
| INTC |
2013-06-28 |
23.93 |
24.41 |
23.73 |
24.23 |
80413900 |
| INTC |
2013-07-01 |
24.35 |
24.42 |
23.84 |
23.889999 |
29698200 |
| INTC |
2013-07-02 |
23.870001 |
24.040001 |
23.540001 |
23.719999 |
28290100 |
| INTC |
2013-07-03 |
23.700001 |
23.9 |
23.450001 |
23.76 |
18167200 |
| INTC |
2013-07-05 |
23.950001 |
24.08 |
23.68 |
24.059999 |
17830400 |
| INTC |
2013-07-08 |
23.860001 |
23.91 |
23.030001 |
23.190001 |
68826600 |
| INTC |
2013-07-09 |
23.299999 |
23.42 |
23.110001 |
23.139999 |
34739800 |
| INTC |
2013-07-10 |
23.139999 |
23.299999 |
22.639999 |
23.25 |
50037500 |
| INTC |
2013-07-11 |
23.559999 |
24.0 |
23.469999 |
23.99 |
41313800 |
| INTC |
2013-07-12 |
23.950001 |
24.0 |
23.65 |
23.9 |
34561900 |
| INTC |
2013-07-15 |
23.84 |
23.969999 |
23.76 |
23.940001 |
25650100 |
| INTC |
2013-07-16 |
24.0 |
24.299999 |
23.9 |
24.25 |
34496100 |
| INTC |
2013-07-17 |
24.299999 |
24.43 |
24.040001 |
24.15 |
44084200 |
| INTC |
2013-07-18 |
23.469999 |
23.610001 |
23.16 |
23.24 |
77863900 |
| INTC |
2013-07-19 |
23.110001 |
23.15 |
22.809999 |
23.040001 |
45866700 |
| INTC |
2013-07-22 |
23.07 |
23.120001 |
22.73 |
22.77 |
35890900 |
| INTC |
2013-07-23 |
22.85 |
22.99 |
22.639999 |
22.75 |
28521400 |
| INTC |
2013-07-24 |
22.93 |
23.0 |
22.629999 |
22.93 |
33432700 |
| INTC |
2013-07-25 |
22.85 |
23.059999 |
22.82 |
23.059999 |
114558100 |
| INTC |
2013-07-26 |
22.940001 |
23.26 |
22.9 |
23.26 |
110474500 |
| INTC |
2013-07-29 |
23.17 |
23.299999 |
23.07 |
23.24 |
85543100 |
| INTC |
2013-07-30 |
23.299999 |
23.5 |
23.280001 |
23.379999 |
28855200 |
| INTC |
2013-07-31 |
23.370001 |
23.459999 |
23.26 |
23.34 |
27679200 |
| INTC |
2013-08-01 |
23.41 |
23.49 |
23.02 |
23.200001 |
37832700 |
| INTC |
2013-08-02 |
23.18 |
23.219999 |
23.0 |
23.219999 |
36242100 |
| INTC |
2013-08-05 |
23.0 |
23.02 |
22.85 |
22.92 |
20869000 |
| INTC |
2013-08-06 |
22.879999 |
22.93 |
22.709999 |
22.799999 |
28843300 |
| INTC |
2013-08-07 |
22.709999 |
22.790001 |
22.549999 |
22.700001 |
23350900 |
| INTC |
2013-08-08 |
22.75 |
22.780001 |
22.41 |
22.450001 |
34792500 |
| INTC |
2013-08-09 |
22.41 |
22.549999 |
22.309999 |
22.51 |
25145400 |
| INTC |
2013-08-12 |
22.48 |
22.700001 |
22.450001 |
22.639999 |
23520400 |
| INTC |
2013-08-13 |
22.690001 |
22.700001 |
22.389999 |
22.52 |
26099200 |
| INTC |
2013-08-14 |
22.4 |
22.74 |
22.35 |
22.57 |
23202500 |
| INTC |
2013-08-15 |
22.280001 |
22.41 |
21.969999 |
22.030001 |
40451200 |
| INTC |
2013-08-16 |
22.059999 |
22.190001 |
21.889999 |
21.91 |
30079000 |
| INTC |
2013-08-19 |
22.08 |
22.700001 |
22.049999 |
22.280001 |
43412200 |
| INTC |
2013-08-20 |
22.309999 |
22.68 |
22.299999 |
22.52 |
32084300 |
| INTC |
2013-08-21 |
22.540001 |
22.58 |
22.059999 |
22.17 |
32403300 |
| INTC |
2013-08-22 |
22.26 |
22.389999 |
22.17 |
22.26 |
17380600 |
| INTC |
2013-08-23 |
22.34 |
22.57 |
22.33 |
22.440001 |
23088700 |
| INTC |
2013-08-26 |
22.4 |
22.52 |
22.23 |
22.27 |
22267800 |
| INTC |
2013-08-27 |
22.120001 |
22.219999 |
22.0 |
22.190001 |
37638500 |
| INTC |
2013-08-28 |
22.200001 |
22.41 |
22.129999 |
22.290001 |
28090000 |
| INTC |
2013-08-29 |
22.24 |
22.43 |
22.049999 |
22.059999 |
28303500 |
| INTC |
2013-08-30 |
22.24 |
22.25 |
21.9 |
21.98 |
33896300 |
| INTC |
2013-09-03 |
22.209999 |
22.24 |
21.969999 |
22.07 |
26427300 |
| INTC |
2013-09-04 |
22.379999 |
22.780001 |
22.280001 |
22.639999 |
37941800 |
| INTC |
2013-09-05 |
22.68 |
22.73 |
22.49 |
22.6 |
22552800 |
| INTC |
2013-09-06 |
22.690001 |
22.82 |
22.4 |
22.67 |
27606600 |
| INTC |
2013-09-09 |
22.719999 |
23.030001 |
22.700001 |
22.91 |
27770600 |
| INTC |
2013-09-10 |
23.07 |
23.129999 |
22.93 |
22.98 |
31705400 |
| INTC |
2013-09-11 |
22.91 |
22.98 |
22.709999 |
22.809999 |
45815300 |
| INTC |
2013-09-12 |
22.780001 |
22.84 |
22.6 |
22.629999 |
29517900 |
| INTC |
2013-09-13 |
23.049999 |
23.459999 |
23.040001 |
23.440001 |
61134800 |
| INTC |
2013-09-16 |
23.629999 |
23.709999 |
23.35 |
23.389999 |
30088500 |
| INTC |
2013-09-17 |
23.690001 |
23.889999 |
23.67 |
23.74 |
37540700 |
| INTC |
2013-09-18 |
23.85 |
23.92 |
23.559999 |
23.9 |
31975400 |
| INTC |
2013-09-19 |
23.959999 |
24.09 |
23.84 |
23.91 |
28261400 |
| INTC |
2013-09-20 |
23.940001 |
23.959999 |
23.57 |
23.77 |
47069000 |
| INTC |
2013-09-23 |
23.700001 |
23.85 |
23.610001 |
23.620001 |
22437100 |
| INTC |
2013-09-24 |
23.58 |
23.85 |
23.58 |
23.700001 |
24410100 |
| INTC |
2013-09-25 |
23.780001 |
23.809999 |
23.58 |
23.700001 |
19879900 |
| INTC |
2013-09-26 |
23.75 |
23.799999 |
23.200001 |
23.41 |
32003300 |
| INTC |
2013-09-27 |
23.209999 |
23.389999 |
22.879999 |
22.98 |
28924100 |
| INTC |
2013-09-30 |
22.719999 |
23.17 |
22.6 |
22.92 |
32489600 |
| INTC |
2013-10-01 |
22.940001 |
23.040001 |
22.700001 |
22.83 |
25888800 |
| INTC |
2013-10-02 |
22.709999 |
22.9 |
22.67 |
22.889999 |
23205400 |
| INTC |
2013-10-03 |
22.82 |
22.84 |
22.5 |
22.6 |
34888500 |
| INTC |
2013-10-04 |
22.6 |
22.85 |
22.6 |
22.809999 |
22550000 |
| INTC |
2013-10-07 |
22.709999 |
23.0 |
22.57 |
22.83 |
21321300 |
| INTC |
2013-10-08 |
22.870001 |
22.879999 |
22.48 |
22.48 |
36111200 |
| INTC |
2013-10-09 |
22.51 |
22.959999 |
22.48 |
22.59 |
40435400 |
| INTC |
2013-10-10 |
22.99 |
23.219999 |
22.92 |
23.1 |
39189400 |
| INTC |
2013-10-11 |
22.83 |
23.26 |
22.82 |
23.26 |
24550600 |
| INTC |
2013-10-14 |
23.09 |
23.49 |
23.030001 |
23.450001 |
27176700 |
| INTC |
2013-10-15 |
23.4 |
23.59 |
23.32 |
23.389999 |
42957700 |
| INTC |
2013-10-16 |
23.26 |
23.74 |
23.219999 |
23.700001 |
47723400 |
| INTC |
2013-10-17 |
23.58 |
23.940001 |
23.49 |
23.92 |
28694900 |
| INTC |
2013-10-18 |
23.860001 |
23.98 |
23.68 |
23.879999 |
29579100 |
| INTC |
2013-10-21 |
23.940001 |
24.17 |
23.82 |
24.139999 |
35297600 |
| INTC |
2013-10-22 |
24.17 |
24.200001 |
24.01 |
24.07 |
29010800 |
| INTC |
2013-10-23 |
23.93 |
24.049999 |
23.559999 |
23.74 |
31651100 |
| INTC |
2013-10-24 |
23.860001 |
23.969999 |
23.780001 |
23.780001 |
47590200 |
| INTC |
2013-10-25 |
24.110001 |
24.24 |
24.02 |
24.24 |
59634700 |
| INTC |
2013-10-28 |
24.18 |
24.49 |
24.17 |
24.360001 |
65581600 |
| INTC |
2013-10-29 |
24.4 |
24.67 |
24.35 |
24.52 |
29961700 |
| INTC |
2013-10-30 |
24.530001 |
24.68 |
24.4 |
24.5 |
24091800 |
| INTC |
2013-10-31 |
24.52 |
24.73 |
24.43 |
24.469999 |
30901400 |
| INTC |
2013-11-01 |
24.51 |
24.65 |
24.219999 |
24.33 |
28302100 |
| INTC |
2013-11-04 |
24.32 |
24.4 |
24.15 |
24.26 |
26639800 |
| INTC |
2013-11-05 |
23.92 |
24.110001 |
23.77 |
24.030001 |
22849900 |
| INTC |
2013-11-06 |
24.059999 |
24.309999 |
23.889999 |
24.25 |
25525700 |
| INTC |
2013-11-07 |
24.370001 |
24.379999 |
24.0 |
24.059999 |
25631100 |
| INTC |
2013-11-08 |
24.030001 |
24.120001 |
23.84 |
24.09 |
31502900 |
| INTC |
2013-11-11 |
24.040001 |
24.290001 |
23.93 |
24.17 |
19236500 |
| INTC |
2013-11-12 |
23.99 |
24.5 |
23.98 |
24.43 |
37813500 |
| INTC |
2013-11-13 |
24.25 |
24.620001 |
24.200001 |
24.6 |
22990300 |
| INTC |
2013-11-14 |
24.43 |
24.5 |
24.35 |
24.389999 |
20198900 |
| INTC |
2013-11-15 |
24.4 |
24.549999 |
24.25 |
24.52 |
22866500 |
| INTC |
2013-11-18 |
24.610001 |
24.700001 |
24.48 |
24.6 |
24712500 |
| INTC |
2013-11-19 |
24.74 |
24.870001 |
24.610001 |
24.700001 |
24870200 |
| INTC |
2013-11-20 |
24.700001 |
24.82 |
24.459999 |
24.559999 |
20288600 |
| INTC |
2013-11-21 |
24.610001 |
25.290001 |
24.52 |
25.23 |
44050600 |
| INTC |
2013-11-22 |
24.5 |
24.51 |
23.84 |
23.870001 |
77908100 |
| INTC |
2013-11-25 |
24.02 |
24.02 |
23.5 |
23.75 |
43389300 |
| INTC |
2013-11-26 |
23.790001 |
23.84 |
23.52 |
23.65 |
30600800 |
| INTC |
2013-11-27 |
23.639999 |
23.92 |
23.52 |
23.9 |
28419200 |
| INTC |
2013-11-29 |
23.9 |
23.99 |
23.76 |
23.84 |
13802900 |
| INTC |
2013-12-02 |
24.0 |
24.0 |
23.65 |
23.700001 |
25685300 |
| INTC |
2013-12-03 |
23.690001 |
23.73 |
23.4 |
23.549999 |
35066400 |
| INTC |
2013-12-04 |
23.52 |
23.85 |
23.52 |
23.74 |
43501500 |
| INTC |
2013-12-05 |
23.82 |
24.35 |
23.75 |
24.26 |
45399100 |
| INTC |
2013-12-06 |
24.969999 |
25.25 |
24.75 |
24.82 |
53871400 |
| INTC |
2013-12-09 |
24.84 |
25.08 |
24.68 |
24.93 |
29614700 |
| INTC |
2013-12-10 |
24.889999 |
24.969999 |
24.66 |
24.82 |
18203700 |
| INTC |
2013-12-11 |
24.74 |
24.879999 |
24.4 |
24.42 |
24682400 |
| INTC |
2013-12-12 |
24.719999 |
24.889999 |
24.42 |
24.469999 |
21917800 |
| INTC |
2013-12-13 |
24.209999 |
24.49 |
24.16 |
24.290001 |
20631200 |
| INTC |
2013-12-16 |
24.33 |
24.709999 |
24.33 |
24.450001 |
25061100 |
| INTC |
2013-12-17 |
24.42 |
24.77 |
24.379999 |
24.66 |
28158500 |
| INTC |
2013-12-18 |
24.709999 |
25.200001 |
24.530001 |
25.15 |
42680500 |
| INTC |
2013-12-19 |
25.120001 |
25.24 |
24.889999 |
25.139999 |
31880600 |
| INTC |
2013-12-20 |
25.110001 |
25.35 |
25.040001 |
25.059999 |
55380100 |
| INTC |
2013-12-23 |
25.27 |
25.43 |
25.18 |
25.32 |
28120800 |
| INTC |
2013-12-24 |
25.379999 |
25.620001 |
25.35 |
25.43 |
12157900 |
| INTC |
2013-12-26 |
25.43 |
25.700001 |
25.43 |
25.700001 |
16957000 |
| INTC |
2013-12-27 |
25.75 |
25.799999 |
25.48 |
25.6 |
12970600 |
| INTC |
2013-12-30 |
25.67 |
25.85 |
25.6 |
25.85 |
19787200 |
| INTC |
2013-12-31 |
25.809999 |
26.040001 |
25.77 |
25.959999 |
22808100 |
| INTC |
2014-01-02 |
25.780001 |
25.82 |
25.469999 |
25.790001 |
31833300 |
| INTC |
2014-01-03 |
25.860001 |
25.9 |
25.6 |
25.780001 |
27796700 |
| INTC |
2014-01-06 |
25.77 |
25.790001 |
25.450001 |
25.459999 |
28682300 |
| INTC |
2014-01-07 |
25.540001 |
25.73 |
25.469999 |
25.59 |
19665100 |
| INTC |
2014-01-08 |
25.639999 |
25.709999 |
25.299999 |
25.43 |
29680500 |
| INTC |
2014-01-09 |
25.42 |
25.549999 |
25.25 |
25.309999 |
20878000 |
| INTC |
2014-01-10 |
25.5 |
25.85 |
25.5 |
25.530001 |
30588800 |
| INTC |
2014-01-13 |
25.629999 |
25.99 |
25.42 |
25.5 |
40274500 |
| INTC |
2014-01-14 |
26.01 |
26.549999 |
25.9 |
26.51 |
74142900 |
| INTC |
2014-01-15 |
26.719999 |
27.120001 |
26.610001 |
26.67 |
58277700 |
| INTC |
2014-01-16 |
26.639999 |
26.74 |
26.33 |
26.540001 |
48960800 |
| INTC |
2014-01-17 |
25.360001 |
25.860001 |
25.25 |
25.85 |
111758900 |
| INTC |
2014-01-21 |
25.790001 |
25.799999 |
25.27 |
25.59 |
42286400 |
| INTC |
2014-01-22 |
25.389999 |
25.540001 |
25.15 |
25.309999 |
48749900 |
| INTC |
2014-01-23 |
25.17 |
25.25 |
24.9 |
25.129999 |
40241000 |
| INTC |
2014-01-24 |
24.879999 |
25.190001 |
24.790001 |
24.809999 |
34838700 |
| INTC |
2014-01-27 |
24.77 |
24.99 |
24.66 |
24.719999 |
32564900 |
| INTC |
2014-01-28 |
24.709999 |
25.049999 |
24.57 |
24.9 |
32453800 |
| INTC |
2014-01-29 |
24.75 |
24.959999 |
24.629999 |
24.68 |
27145700 |
| INTC |
2014-01-30 |
24.75 |
24.889999 |
24.540001 |
24.74 |
24610100 |
| INTC |
2014-01-31 |
24.450001 |
24.65 |
24.4 |
24.540001 |
28623300 |
| INTC |
2014-02-03 |
24.5 |
24.51 |
23.889999 |
23.950001 |
52868200 |
| INTC |
2014-02-04 |
23.99 |
24.040001 |
23.58 |
23.82 |
50816300 |
| INTC |
2014-02-05 |
23.700001 |
23.76 |
23.5 |
23.52 |
32476200 |
| INTC |
2014-02-06 |
23.6 |
24.08 |
23.549999 |
23.99 |
28008400 |
| INTC |
2014-02-07 |
24.200001 |
24.26 |
23.77 |
24.209999 |
30808400 |
| INTC |
2014-02-10 |
24.110001 |
24.370001 |
24.059999 |
24.290001 |
24571300 |
| INTC |
2014-02-11 |
24.35 |
24.52 |
24.33 |
24.469999 |
17911700 |
| INTC |
2014-02-12 |
24.51 |
24.690001 |
24.370001 |
24.549999 |
25874100 |
| INTC |
2014-02-13 |
24.43 |
24.74 |
24.309999 |
24.700001 |
22922000 |
| INTC |
2014-02-14 |
24.58 |
24.76 |
24.41 |
24.76 |
20539700 |
| INTC |
2014-02-18 |
24.67 |
24.780001 |
24.549999 |
24.76 |
17738100 |
| INTC |
2014-02-19 |
24.65 |
24.719999 |
24.42 |
24.5 |
25686000 |
| INTC |
2014-02-20 |
24.540001 |
24.85 |
24.5 |
24.74 |
20193800 |
| INTC |
2014-02-21 |
24.950001 |
24.959999 |
24.35 |
24.42 |
30579800 |
| INTC |
2014-02-24 |
24.51 |
24.879999 |
24.41 |
24.629999 |
24145500 |
| INTC |
2014-02-25 |
24.67 |
24.709999 |
24.459999 |
24.620001 |
21539100 |
| INTC |
2014-02-26 |
24.74 |
24.98 |
24.610001 |
24.799999 |
19820200 |
| INTC |
2014-02-27 |
24.799999 |
24.799999 |
24.51 |
24.76 |
20863900 |
| INTC |
2014-02-28 |
24.790001 |
24.85 |
24.57 |
24.76 |
23482700 |
| INTC |
2014-03-03 |
24.549999 |
24.59 |
24.299999 |
24.5 |
25728500 |
| INTC |
2014-03-04 |
24.719999 |
24.780001 |
24.5 |
24.610001 |
23661200 |
| INTC |
2014-03-05 |
24.700001 |
24.709999 |
24.4 |
24.5 |
21036200 |
| INTC |
2014-03-06 |
24.57 |
24.65 |
24.379999 |
24.629999 |
22371700 |
| INTC |
2014-03-07 |
24.700001 |
24.85 |
24.57 |
24.639999 |
25373400 |
| INTC |
2014-03-10 |
24.610001 |
24.889999 |
24.58 |
24.84 |
24908100 |
| INTC |
2014-03-11 |
24.780001 |
24.85 |
24.610001 |
24.73 |
26656800 |
| INTC |
2014-03-12 |
24.65 |
24.879999 |
24.610001 |
24.76 |
21244800 |
| INTC |
2014-03-13 |
24.799999 |
25.0 |
24.43 |
24.57 |
26243300 |
| INTC |
2014-03-14 |
24.48 |
24.65 |
24.4 |
24.5 |
21807200 |
| INTC |
2014-03-17 |
24.639999 |
24.82 |
24.49 |
24.700001 |
18525800 |
| INTC |
2014-03-18 |
24.68 |
24.9 |
24.549999 |
24.82 |
26344000 |
| INTC |
2014-03-19 |
24.85 |
25.25 |
24.77 |
25.02 |
34229400 |
| INTC |
2014-03-20 |
25.0 |
25.59 |
24.940001 |
25.43 |
37009100 |
| INTC |
2014-03-21 |
25.610001 |
25.68 |
25.16 |
25.17 |
56861900 |
| INTC |
2014-03-24 |
25.209999 |
25.379999 |
24.92 |
25.120001 |
36950600 |
| INTC |
2014-03-25 |
25.190001 |
25.67 |
25.17 |
25.459999 |
32317400 |
| INTC |
2014-03-26 |
25.59 |
25.74 |
25.32 |
25.379999 |
26442800 |
| INTC |
2014-03-27 |
25.360001 |
25.75 |
25.290001 |
25.309999 |
27201100 |
| INTC |
2014-03-28 |
25.41 |
25.809999 |
25.32 |
25.620001 |
22884500 |
| INTC |
2014-03-31 |
25.65 |
26.059999 |
25.620001 |
25.809999 |
29336300 |
| INTC |
2014-04-01 |
25.799999 |
26.0 |
25.639999 |
25.99 |
23778700 |
| INTC |
2014-04-02 |
25.959999 |
26.049999 |
25.639999 |
25.889999 |
22464700 |
| INTC |
2014-04-03 |
26.15 |
26.459999 |
26.139999 |
26.41 |
38581300 |
| INTC |
2014-04-04 |
26.49 |
26.73 |
26.110001 |
26.16 |
47918000 |
| INTC |
2014-04-07 |
26.299999 |
26.74 |
26.200001 |
26.49 |
49813500 |
| INTC |
2014-04-08 |
26.360001 |
26.98 |
26.35 |
26.91 |
56699500 |
| INTC |
2014-04-09 |
26.93 |
27.02 |
26.73 |
26.98 |
34481800 |
| INTC |
2014-04-10 |
27.01 |
27.09 |
26.360001 |
26.43 |
40478200 |
| INTC |
2014-04-11 |
26.27 |
26.59 |
26.17 |
26.18 |
36121100 |
| INTC |
2014-04-14 |
26.309999 |
26.65 |
26.139999 |
26.559999 |
26957900 |
| INTC |
2014-04-15 |
26.51 |
26.83 |
26.360001 |
26.77 |
45074400 |
| INTC |
2014-04-16 |
26.98 |
27.24 |
26.6 |
26.93 |
59033600 |
| INTC |
2014-04-17 |
26.879999 |
27.16 |
26.790001 |
27.040001 |
38108500 |
| INTC |
2014-04-21 |
27.049999 |
27.049999 |
26.73 |
26.950001 |
20398600 |
| INTC |
2014-04-22 |
26.91 |
26.98 |
26.66 |
26.84 |
29601600 |
| INTC |
2014-04-23 |
26.799999 |
26.969999 |
26.719999 |
26.75 |
25574300 |
| INTC |
2014-04-24 |
26.809999 |
26.959999 |
26.639999 |
26.75 |
25432800 |
| INTC |
2014-04-25 |
26.65 |
26.719999 |
26.190001 |
26.26 |
33614400 |
| INTC |
2014-04-28 |
26.17 |
26.389999 |
26.01 |
26.33 |
33472800 |
| INTC |
2014-04-29 |
26.360001 |
26.66 |
26.35 |
26.48 |
22146000 |
| INTC |
2014-04-30 |
26.32 |
26.700001 |
26.219999 |
26.690001 |
25863900 |
| INTC |
2014-05-01 |
26.51 |
26.67 |
26.389999 |
26.450001 |
19755200 |
| INTC |
2014-05-02 |
26.559999 |
26.639999 |
26.4 |
26.41 |
24235200 |
| INTC |
2014-05-05 |
26.16 |
26.26 |
25.99 |
26.17 |
20738900 |
| INTC |
2014-05-06 |
26.16 |
26.379999 |
26.0 |
26.200001 |
21818000 |
| INTC |
2014-05-07 |
26.26 |
26.450001 |
26.219999 |
26.370001 |
24692800 |
| INTC |
2014-05-08 |
26.32 |
26.530001 |
26.219999 |
26.34 |
24166900 |
| INTC |
2014-05-09 |
26.370001 |
26.41 |
26.219999 |
26.299999 |
20324400 |
| INTC |
2014-05-12 |
26.41 |
26.540001 |
26.299999 |
26.370001 |
20607800 |
| INTC |
2014-05-13 |
26.49 |
26.540001 |
26.33 |
26.450001 |
20525000 |
| INTC |
2014-05-14 |
26.49 |
26.52 |
26.33 |
26.33 |
17811900 |
| INTC |
2014-05-15 |
26.33 |
26.5 |
26.01 |
26.01 |
31752700 |
| INTC |
2014-05-16 |
26.049999 |
26.07 |
25.74 |
25.82 |
30017200 |
| INTC |
2014-05-19 |
25.75 |
26.09 |
25.75 |
26.040001 |
22679600 |
| INTC |
2014-05-20 |
26.02 |
26.17 |
25.879999 |
26.040001 |
22292600 |
| INTC |
2014-05-21 |
26.1 |
26.25 |
26.0 |
26.200001 |
18721300 |
| INTC |
2014-05-22 |
26.209999 |
26.27 |
26.08 |
26.15 |
15926500 |
| INTC |
2014-05-23 |
26.15 |
26.299999 |
26.139999 |
26.290001 |
17172200 |
| INTC |
2014-05-27 |
26.33 |
26.74 |
26.18 |
26.709999 |
27271900 |
| INTC |
2014-05-28 |
26.700001 |
26.940001 |
26.66 |
26.879999 |
27150100 |
| INTC |
2014-05-29 |
26.91 |
26.959999 |
26.719999 |
26.959999 |
20638900 |
| INTC |
2014-05-30 |
26.940001 |
27.32 |
26.93 |
27.32 |
43641000 |
| INTC |
2014-06-02 |
27.309999 |
27.35 |
27.120001 |
27.26 |
20264900 |
| INTC |
2014-06-03 |
27.219999 |
27.700001 |
27.120001 |
27.66 |
33256300 |
| INTC |
2014-06-04 |
27.51 |
27.76 |
27.5 |
27.6 |
21612500 |
| INTC |
2014-06-05 |
27.559999 |
27.66 |
27.43 |
27.66 |
26546200 |
| INTC |
2014-06-06 |
27.780001 |
28.209999 |
27.73 |
28.17 |
34795600 |
| INTC |
2014-06-09 |
28.1 |
28.42 |
27.83 |
27.91 |
39933000 |
| INTC |
2014-06-10 |
27.85 |
28.33 |
27.719999 |
28.24 |
34256900 |
| INTC |
2014-06-11 |
28.139999 |
28.209999 |
27.799999 |
27.93 |
27747700 |
| INTC |
2014-06-12 |
27.860001 |
28.1 |
27.77 |
27.959999 |
31211400 |
| INTC |
2014-06-13 |
29.75 |
30.059999 |
29.559999 |
29.870001 |
122194300 |
| INTC |
2014-06-16 |
29.719999 |
30.15 |
29.67 |
30.01 |
36407800 |
| INTC |
2014-06-17 |
29.879999 |
30.1 |
29.84 |
29.950001 |
28440600 |
| INTC |
2014-06-18 |
29.879999 |
29.98 |
29.67 |
29.93 |
34412300 |
| INTC |
2014-06-19 |
29.969999 |
30.09 |
29.889999 |
30.09 |
27166600 |
| INTC |
2014-06-20 |
30.07 |
30.200001 |
30.030001 |
30.200001 |
39826400 |
| INTC |
2014-06-23 |
30.1 |
30.309999 |
29.85 |
30.23 |
26528900 |
| INTC |
2014-06-24 |
30.16 |
30.83 |
30.09 |
30.5 |
53397600 |
| INTC |
2014-06-25 |
30.48 |
31.0 |
30.450001 |
30.879999 |
44293300 |
| INTC |
2014-06-26 |
30.809999 |
30.9 |
30.610001 |
30.780001 |
26722300 |
| INTC |
2014-06-27 |
30.870001 |
31.0 |
30.700001 |
30.93 |
30776300 |
| INTC |
2014-06-30 |
30.870001 |
31.0 |
30.66 |
30.9 |
21558400 |
| INTC |
2014-07-01 |
30.99 |
31.09 |
30.870001 |
30.98 |
28240000 |
| INTC |
2014-07-02 |
30.99 |
31.049999 |
30.799999 |
30.98 |
16831200 |
| INTC |
2014-07-03 |
31.08 |
31.360001 |
31.02 |
31.139999 |
20437600 |
| INTC |
2014-07-07 |
31.09 |
31.200001 |
30.92 |
31.030001 |
22233400 |
| INTC |
2014-07-08 |
31.0 |
31.08 |
30.700001 |
30.790001 |
37608700 |
| INTC |
2014-07-09 |
30.84 |
30.98 |
30.690001 |
30.889999 |
28302400 |
| INTC |
2014-07-10 |
30.6 |
31.33 |
30.440001 |
31.26 |
32455100 |
| INTC |
2014-07-11 |
31.26 |
31.450001 |
31.040001 |
31.25 |
20045000 |
| INTC |
2014-07-14 |
31.41 |
31.58 |
31.34 |
31.49 |
24244600 |
| INTC |
2014-07-15 |
31.58 |
31.799999 |
31.16 |
31.709999 |
61006100 |
| INTC |
2014-07-16 |
33.310001 |
34.740002 |
33.209999 |
34.650002 |
135834600 |
| INTC |
2014-07-17 |
34.200001 |
34.360001 |
33.630001 |
33.700001 |
70591100 |
| INTC |
2014-07-18 |
33.799999 |
33.84 |
33.389999 |
33.700001 |
46528800 |
| INTC |
2014-07-21 |
33.549999 |
34.23 |
33.540001 |
34.060001 |
32097200 |
| INTC |
2014-07-22 |
34.16 |
34.830002 |
34.07 |
34.790001 |
42915100 |
| INTC |
2014-07-23 |
34.68 |
34.709999 |
34.299999 |
34.5 |
26077000 |
| INTC |
2014-07-24 |
34.380001 |
34.669998 |
34.099998 |
34.25 |
33180400 |
| INTC |
2014-07-25 |
34.150002 |
34.369999 |
33.93 |
34.25 |
31614000 |
| INTC |
2014-07-28 |
34.23 |
34.32 |
33.880001 |
34.23 |
30972200 |
| INTC |
2014-07-29 |
34.27 |
34.369999 |
34.09 |
34.189999 |
26141700 |
| INTC |
2014-07-30 |
34.310001 |
34.57 |
34.040001 |
34.349998 |
32782800 |
| INTC |
2014-07-31 |
34.09 |
34.25 |
33.810001 |
33.889999 |
35431200 |
| INTC |
2014-08-01 |
33.75 |
34.029999 |
33.610001 |
33.740002 |
33472400 |
| INTC |
2014-08-04 |
33.790001 |
34.09 |
33.549999 |
34.049999 |
27250100 |
| INTC |
2014-08-05 |
33.759998 |
33.779999 |
32.599998 |
32.82 |
49845100 |
| INTC |
2014-08-06 |
32.599998 |
33.189999 |
32.389999 |
32.849998 |
27923900 |
| INTC |
2014-08-07 |
32.93 |
33.150002 |
32.540001 |
32.68 |
27820100 |
| INTC |
2014-08-08 |
32.779999 |
33.0 |
32.540001 |
32.599998 |
35484000 |
| INTC |
2014-08-11 |
32.82 |
33.240002 |
32.810001 |
33.02 |
27718600 |
| INTC |
2014-08-12 |
32.91 |
33.150002 |
32.68 |
33.130001 |
24805600 |
| INTC |
2014-08-13 |
33.240002 |
34.150002 |
33.23 |
34.099998 |
36291000 |
| INTC |
2014-08-14 |
34.049999 |
34.23 |
33.740002 |
33.939999 |
25458000 |
| INTC |
2014-08-15 |
34.099998 |
34.209999 |
33.709999 |
34.169998 |
28577600 |
| INTC |
2014-08-18 |
34.259998 |
34.470001 |
33.98 |
34.41 |
27232200 |
| INTC |
2014-08-19 |
34.5 |
34.5 |
34.25 |
34.34 |
29281900 |
| INTC |
2014-08-20 |
34.23 |
34.509998 |
34.18 |
34.5 |
27140300 |
| INTC |
2014-08-21 |
34.459999 |
35.189999 |
34.450001 |
35.150002 |
37164900 |
| INTC |
2014-08-22 |
35.200001 |
35.200001 |
34.91 |
34.939999 |
21196700 |
| INTC |
2014-08-25 |
35.09 |
35.150002 |
34.650002 |
34.810001 |
18614500 |
| INTC |
2014-08-26 |
34.790001 |
35.049999 |
34.689999 |
34.799999 |
19664700 |
| INTC |
2014-08-27 |
34.889999 |
34.939999 |
34.630001 |
34.790001 |
17168900 |
| INTC |
2014-08-28 |
34.610001 |
34.810001 |
34.610001 |
34.650002 |
18908900 |
| INTC |
2014-08-29 |
34.810001 |
34.939999 |
34.669998 |
34.919998 |
32302800 |
| INTC |
2014-09-02 |
34.759998 |
34.91 |
34.43 |
34.57 |
32094800 |
| INTC |
2014-09-03 |
34.82 |
34.880001 |
34.450001 |
34.57 |
26668800 |
| INTC |
2014-09-04 |
34.529999 |
35.09 |
34.52 |
34.91 |
27632400 |
| INTC |
2014-09-05 |
34.919998 |
35.119999 |
34.830002 |
35.0 |
20841900 |
| INTC |
2014-09-08 |
34.959999 |
35.560001 |
34.880001 |
35.330002 |
24859600 |
| INTC |
2014-09-09 |
35.290001 |
35.290001 |
34.849998 |
34.91 |
22333100 |
| INTC |
2014-09-10 |
34.849998 |
35.130001 |
34.669998 |
35.02 |
19964200 |
| INTC |
2014-09-11 |
34.790001 |
35.02 |
34.529999 |
35.02 |
21949000 |
| INTC |
2014-09-12 |
34.900002 |
34.91 |
34.5 |
34.619999 |
26732600 |
| INTC |
2014-09-15 |
34.709999 |
34.77 |
34.23 |
34.540001 |
22438000 |
| INTC |
2014-09-16 |
34.470001 |
35.080002 |
34.470001 |
34.93 |
20875700 |
| INTC |
2014-09-17 |
34.91 |
35.200001 |
34.740002 |
34.98 |
26278900 |
| INTC |
2014-09-18 |
35.119999 |
35.169998 |
34.860001 |
35.169998 |
23809600 |
| INTC |
2014-09-19 |
35.16 |
35.220001 |
34.82 |
34.82 |
46851900 |
| INTC |
2014-09-22 |
34.779999 |
35.029999 |
34.549999 |
34.709999 |
25447700 |
| INTC |
2014-09-23 |
34.709999 |
34.709999 |
34.380001 |
34.419998 |
25690700 |
| INTC |
2014-09-24 |
34.400002 |
34.849998 |
34.369999 |
34.75 |
18829000 |
| INTC |
2014-09-25 |
34.68 |
34.790001 |
33.880001 |
34.139999 |
34639700 |
| INTC |
2014-09-26 |
34.259998 |
34.360001 |
33.630001 |
34.259998 |
25882300 |
| INTC |
2014-09-29 |
34.060001 |
34.990002 |
33.939999 |
34.900002 |
29003100 |
| INTC |
2014-09-30 |
34.900002 |
35.0 |
34.41 |
34.82 |
35274600 |
| INTC |
2014-10-01 |
34.610001 |
34.779999 |
33.84 |
33.990002 |
35086600 |
| INTC |
2014-10-02 |
33.959999 |
34.0 |
33.259998 |
33.52 |
32910800 |
| INTC |
2014-10-03 |
33.66 |
34.18 |
33.470001 |
34.029999 |
25834600 |
| INTC |
2014-10-06 |
34.150002 |
34.48 |
33.869999 |
34.110001 |
24321100 |
| INTC |
2014-10-07 |
34.040001 |
34.049999 |
33.419998 |
33.470001 |
25972100 |
| INTC |
2014-10-08 |
33.490002 |
34.369999 |
33.139999 |
34.27 |
34960600 |
| INTC |
2014-10-09 |
34.150002 |
34.43 |
33.580002 |
33.619999 |
28185700 |
| INTC |
2014-10-10 |
32.619999 |
32.860001 |
30.5 |
31.91 |
80917600 |
| INTC |
2014-10-13 |
31.719999 |
32.369999 |
31.469999 |
31.469999 |
42110200 |
| INTC |
2014-10-14 |
31.99 |
32.669998 |
31.709999 |
32.139999 |
68671000 |
| INTC |
2014-10-15 |
30.540001 |
31.65 |
29.65 |
31.280001 |
92305200 |
| INTC |
2014-10-16 |
30.889999 |
31.51 |
30.75 |
30.85 |
47787400 |
| INTC |
2014-10-17 |
31.200001 |
31.709999 |
30.969999 |
31.379999 |
37504500 |
| INTC |
2014-10-20 |
31.040001 |
31.700001 |
30.9 |
31.58 |
30523700 |
| INTC |
2014-10-21 |
31.67 |
32.619999 |
31.58 |
32.610001 |
33278400 |
| INTC |
2014-10-22 |
32.66 |
32.869999 |
32.220001 |
32.27 |
26725600 |
| INTC |
2014-10-23 |
32.720001 |
32.91 |
32.599998 |
32.689999 |
22254900 |
| INTC |
2014-10-24 |
32.720001 |
33.330002 |
32.57 |
33.18 |
27814300 |
| INTC |
2014-10-27 |
33.080002 |
33.299999 |
32.77 |
33.200001 |
23751900 |
| INTC |
2014-10-28 |
33.23 |
33.75 |
33.23 |
33.740002 |
21857800 |
| INTC |
2014-10-29 |
33.759998 |
33.970001 |
33.509998 |
33.919998 |
24615200 |
| INTC |
2014-10-30 |
33.580002 |
33.610001 |
32.400002 |
32.580002 |
55217900 |
| INTC |
2014-10-31 |
33.740002 |
34.009998 |
32.630001 |
34.009998 |
52089700 |
| INTC |
2014-11-03 |
33.810001 |
34.48 |
33.790001 |
34.310001 |
28703600 |
| INTC |
2014-11-04 |
34.25 |
34.779999 |
34.209999 |
34.540001 |
34695900 |
| INTC |
2014-11-05 |
34.049999 |
34.099998 |
33.599998 |
33.759998 |
34705500 |
| INTC |
2014-11-06 |
33.689999 |
34.23 |
33.41 |
33.82 |
25240600 |
| INTC |
2014-11-07 |
33.98 |
34.0 |
33.189999 |
33.580002 |
27604500 |
| INTC |
2014-11-10 |
33.43 |
33.490002 |
33.080002 |
33.259998 |
30653600 |
| INTC |
2014-11-11 |
33.360001 |
33.540001 |
33.200001 |
33.310001 |
19676600 |
| INTC |
2014-11-12 |
33.23 |
33.419998 |
33.0 |
33.380001 |
22864200 |
| INTC |
2014-11-13 |
33.349998 |
33.860001 |
33.34 |
33.68 |
26449300 |
| INTC |
2014-11-14 |
33.75 |
33.970001 |
33.349998 |
33.950001 |
18104600 |
| INTC |
2014-11-17 |
33.82 |
34.25 |
33.759998 |
34.240002 |
17646300 |
| INTC |
2014-11-18 |
34.189999 |
34.900002 |
34.16 |
34.709999 |
30674800 |
| INTC |
2014-11-19 |
34.689999 |
34.790001 |
34.25 |
34.349998 |
21289600 |
| INTC |
2014-11-20 |
34.139999 |
35.970001 |
34.0 |
35.950001 |
61994700 |
| INTC |
2014-11-21 |
35.98 |
36.459999 |
35.5 |
35.59 |
56721600 |
| INTC |
2014-11-24 |
35.889999 |
36.43 |
35.84 |
36.25 |
33321100 |
| INTC |
2014-11-25 |
36.360001 |
36.48 |
36.150002 |
36.32 |
29093200 |
| INTC |
2014-11-26 |
36.369999 |
36.990002 |
36.279999 |
36.900002 |
24060000 |
| INTC |
2014-11-28 |
37.040001 |
37.689999 |
36.939999 |
37.25 |
19128500 |
| INTC |
2014-12-01 |
37.209999 |
37.619999 |
36.900002 |
37.169998 |
30904000 |
| INTC |
2014-12-02 |
37.18 |
37.599998 |
37.18 |
37.599998 |
28361100 |
| INTC |
2014-12-03 |
37.68 |
37.889999 |
37.41 |
37.43 |
30660800 |
| INTC |
2014-12-04 |
37.400002 |
37.459999 |
37.040001 |
37.459999 |
23359100 |
| INTC |
2014-12-05 |
37.57 |
37.900002 |
37.52 |
37.669998 |
20527600 |
| INTC |
2014-12-08 |
37.459999 |
37.73 |
36.939999 |
37.200001 |
28134800 |
| INTC |
2014-12-09 |
36.669998 |
37.09 |
36.299999 |
36.889999 |
28487300 |
| INTC |
2014-12-10 |
36.93 |
37.02 |
36.299999 |
36.419998 |
27499900 |
| INTC |
2014-12-11 |
36.5 |
37.209999 |
36.439999 |
36.700001 |
25088200 |
| INTC |
2014-12-12 |
36.450001 |
36.82 |
36.220001 |
36.23 |
29322500 |
| INTC |
2014-12-15 |
36.389999 |
36.779999 |
35.900002 |
35.919998 |
30633400 |
| INTC |
2014-12-16 |
35.860001 |
36.5 |
35.560001 |
35.560001 |
31166300 |
| INTC |
2014-12-17 |
35.619999 |
36.330002 |
35.330002 |
36.240002 |
31637700 |
| INTC |
2014-12-18 |
36.75 |
37.02 |
36.43 |
37.02 |
32128100 |
| INTC |
2014-12-19 |
37.02 |
37.16 |
36.23 |
36.369999 |
76786800 |
| INTC |
2014-12-22 |
36.389999 |
37.259998 |
36.389999 |
37.209999 |
29227100 |
| INTC |
2014-12-23 |
37.400002 |
37.700001 |
37.299999 |
37.43 |
22169700 |
| INTC |
2014-12-24 |
37.470001 |
37.599998 |
37.18 |
37.439999 |
12109100 |
| INTC |
2014-12-26 |
37.52 |
37.740002 |
37.52 |
37.549999 |
14037200 |
| INTC |
2014-12-29 |
37.450001 |
37.52 |
37.169998 |
37.18 |
12203300 |
| INTC |
2014-12-30 |
37.080002 |
37.189999 |
36.759998 |
36.759998 |
15214100 |
| INTC |
2014-12-31 |
36.630001 |
37.040001 |
36.290001 |
36.290001 |
20393600 |
| INTC |
2015-01-02 |
36.669998 |
37.16 |
36.110001 |
36.360001 |
23605600 |
| INTC |
2015-01-05 |
36.200001 |
36.450001 |
35.939999 |
35.950001 |
32785000 |
| INTC |
2015-01-06 |
36.080002 |
36.23 |
35.259998 |
35.279999 |
30847600 |
| INTC |
2015-01-07 |
35.639999 |
36.07 |
35.27 |
36.02 |
27725200 |
| INTC |
2015-01-08 |
36.369999 |
37.0 |
36.259998 |
36.689999 |
31765400 |
| INTC |
2015-01-09 |
36.77 |
37.110001 |
36.400002 |
36.759998 |
22850500 |
| INTC |
2015-01-12 |
36.900002 |
37.0 |
36.23 |
36.599998 |
29400800 |
| INTC |
2015-01-13 |
36.869999 |
37.490002 |
36.290001 |
36.5 |
31478000 |
| INTC |
2015-01-14 |
36.330002 |
36.91 |
35.91 |
36.349998 |
34250300 |
| INTC |
2015-01-15 |
36.529999 |
36.880001 |
36.029999 |
36.189999 |
47181800 |
| INTC |
2015-01-16 |
36.119999 |
36.66 |
35.509998 |
36.450001 |
62812200 |
| INTC |
2015-01-20 |
36.099998 |
36.459999 |
35.57 |
36.09 |
35929400 |
| INTC |
2015-01-21 |
35.849998 |
36.68 |
35.77 |
36.48 |
27442600 |
| INTC |
2015-01-22 |
36.560001 |
37.0 |
36.139999 |
36.91 |
31809900 |
| INTC |
2015-01-23 |
36.959999 |
37.029999 |
36.380001 |
36.450001 |
27427100 |
| INTC |
2015-01-26 |
36.189999 |
36.299999 |
35.57 |
35.810001 |
30906800 |
| INTC |
2015-01-27 |
34.400002 |
34.720001 |
33.549999 |
34.189999 |
58456200 |
| INTC |
2015-01-28 |
34.470001 |
34.700001 |
33.720001 |
33.779999 |
34929100 |
| INTC |
2015-01-29 |
33.84 |
34.279999 |
33.459999 |
34.209999 |
29569400 |
| INTC |
2015-01-30 |
33.700001 |
33.990002 |
33.0 |
33.040001 |
38719700 |
| INTC |
2015-02-02 |
33.060001 |
33.75 |
32.650002 |
33.650002 |
38733800 |
| INTC |
2015-02-03 |
33.779999 |
34.049999 |
32.610001 |
33.700001 |
36038300 |
| INTC |
2015-02-04 |
33.669998 |
33.84 |
33.299999 |
33.599998 |
25052800 |
| INTC |
2015-02-05 |
33.68 |
33.990002 |
33.450001 |
33.939999 |
20491400 |
| INTC |
2015-02-06 |
33.919998 |
34.0 |
33.139999 |
33.299999 |
29342400 |
| INTC |
2015-02-09 |
33.0 |
33.240002 |
32.669998 |
32.93 |
28705500 |
| INTC |
2015-02-10 |
33.200001 |
33.73 |
33.049999 |
33.700001 |
20200000 |
| INTC |
2015-02-11 |
33.669998 |
33.759998 |
33.32 |
33.549999 |
18364200 |
| INTC |
2015-02-12 |
33.98 |
34.130001 |
33.759998 |
34.130001 |
20056700 |
| INTC |
2015-02-13 |
34.25 |
34.369999 |
33.950001 |
34.360001 |
18037900 |
| INTC |
2015-02-17 |
34.400002 |
34.75 |
34.259998 |
34.740002 |
19374100 |
| INTC |
2015-02-18 |
34.650002 |
34.709999 |
34.189999 |
34.27 |
19992900 |
| INTC |
2015-02-19 |
34.25 |
34.419998 |
34.049999 |
34.209999 |
11017500 |
| INTC |
2015-02-20 |
34.150002 |
34.57 |
33.91 |
34.41 |
20955600 |
| INTC |
2015-02-23 |
34.400002 |
34.5 |
33.580002 |
33.759998 |
25565500 |
| INTC |
2015-02-24 |
33.610001 |
34.490002 |
33.509998 |
34.41 |
29607500 |
| INTC |
2015-02-25 |
34.029999 |
34.150002 |
33.73 |
33.950001 |
24686300 |
| INTC |
2015-02-26 |
33.619999 |
33.880001 |
33.43 |
33.650002 |
25928400 |
| INTC |
2015-02-27 |
33.630001 |
33.639999 |
33.209999 |
33.25 |
24427300 |
| INTC |
2015-03-02 |
33.290001 |
34.130001 |
33.119999 |
34.060001 |
25406400 |
| INTC |
2015-03-03 |
33.950001 |
34.380001 |
33.91 |
34.099998 |
27332000 |
| INTC |
2015-03-04 |
33.860001 |
34.41 |
33.720001 |
34.119999 |
23005800 |
| INTC |
2015-03-05 |
34.259998 |
34.5 |
33.59 |
33.73 |
21225800 |
| INTC |
2015-03-06 |
33.540001 |
33.68 |
33.080002 |
33.189999 |
32373100 |
| INTC |
2015-03-09 |
33.200001 |
33.27 |
32.48 |
32.720001 |
33058800 |
| INTC |
2015-03-10 |
32.240002 |
32.41 |
31.5 |
31.700001 |
50278900 |
| INTC |
2015-03-11 |
31.969999 |
32.959999 |
31.950001 |
32.330002 |
49683600 |
| INTC |
2015-03-12 |
31.01 |
31.6 |
30.58 |
30.799999 |
107402400 |
| INTC |
2015-03-13 |
30.629999 |
30.98 |
30.360001 |
30.93 |
47954700 |
| INTC |
2015-03-16 |
30.93 |
31.110001 |
30.65 |
30.83 |
33074600 |
| INTC |
2015-03-17 |
30.58 |
30.73 |
30.41 |
30.59 |
29215600 |
| INTC |
2015-03-18 |
30.41 |
31.200001 |
30.299999 |
30.889999 |
39834100 |
| INTC |
2015-03-19 |
30.780001 |
31.1 |
30.690001 |
30.74 |
27414200 |
| INTC |
2015-03-20 |
30.99 |
31.620001 |
30.93 |
31.309999 |
64777100 |
| INTC |
2015-03-23 |
31.290001 |
31.790001 |
31.200001 |
31.200001 |
29694000 |
| INTC |
2015-03-24 |
31.16 |
31.32 |
30.74 |
30.790001 |
28471400 |
| INTC |
2015-03-25 |
30.809999 |
30.889999 |
29.860001 |
29.889999 |
37691000 |
| INTC |
2015-03-26 |
29.5 |
30.4 |
29.309999 |
30.08 |
45450100 |
| INTC |
2015-03-27 |
30.01 |
33.0 |
29.85 |
32.0 |
73857200 |
| INTC |
2015-03-30 |
31.66 |
32.099998 |
31.299999 |
31.459999 |
51391500 |
| INTC |
2015-03-31 |
31.43 |
31.93 |
31.200001 |
31.27 |
32098500 |
| INTC |
2015-04-01 |
31.129999 |
31.32 |
30.65 |
30.809999 |
31532100 |
| INTC |
2015-04-02 |
30.799999 |
31.23 |
30.67 |
30.809999 |
20909600 |
| INTC |
2015-04-06 |
30.809999 |
31.25 |
30.450001 |
31.040001 |
21490900 |
| INTC |
2015-04-07 |
31.07 |
31.59 |
31.0 |
31.26 |
23258300 |
| INTC |
2015-04-08 |
31.23 |
31.559999 |
31.059999 |
31.309999 |
18250300 |
| INTC |
2015-04-09 |
30.68 |
31.620001 |
30.57 |
31.24 |
34167600 |
| INTC |
2015-04-10 |
31.33 |
31.940001 |
31.33 |
31.93 |
28084900 |
| INTC |
2015-04-13 |
31.809999 |
32.049999 |
31.709999 |
31.73 |
23489000 |
| INTC |
2015-04-14 |
31.68 |
31.940001 |
31.27 |
31.49 |
39754000 |
| INTC |
2015-04-15 |
32.259998 |
32.990002 |
32.07 |
32.830002 |
61083500 |
| INTC |
2015-04-16 |
32.849998 |
32.990002 |
32.700001 |
32.869999 |
28903200 |
| INTC |
2015-04-17 |
32.509998 |
32.700001 |
32.220001 |
32.470001 |
30593600 |
| INTC |
2015-04-20 |
32.610001 |
32.790001 |
32.529999 |
32.73 |
20649300 |
| INTC |
2015-04-21 |
32.93 |
32.970001 |
32.279999 |
32.43 |
19023800 |
| INTC |
2015-04-22 |
32.41 |
32.720001 |
32.029999 |
32.700001 |
21144200 |
| INTC |
2015-04-23 |
32.040001 |
32.41 |
32.009998 |
32.349998 |
23775300 |
| INTC |
2015-04-24 |
32.41 |
32.48 |
32.02 |
32.080002 |
22759900 |
| INTC |
2015-04-27 |
32.080002 |
32.689999 |
32.080002 |
32.5 |
25869600 |
| INTC |
2015-04-28 |
32.299999 |
33.040001 |
32.23 |
33.02 |
29572800 |
| INTC |
2015-04-29 |
32.560001 |
33.0 |
32.549999 |
32.889999 |
21819000 |
| INTC |
2015-04-30 |
32.709999 |
32.849998 |
32.299999 |
32.549999 |
22013300 |
| INTC |
2015-05-01 |
32.630001 |
33.490002 |
32.619999 |
33.419998 |
27091200 |
| INTC |
2015-05-04 |
33.27 |
33.5 |
33.220001 |
33.43 |
21397300 |
| INTC |
2015-05-05 |
33.0 |
33.099998 |
32.57 |
32.639999 |
29779200 |
| INTC |
2015-05-06 |
32.5 |
32.790001 |
31.93 |
32.220001 |
31985400 |
| INTC |
2015-05-07 |
32.27 |
32.630001 |
32.18 |
32.240002 |
21475300 |
| INTC |
2015-05-08 |
32.509998 |
32.880001 |
32.34 |
32.799999 |
26926500 |
| INTC |
2015-05-11 |
32.68 |
32.709999 |
32.43 |
32.689999 |
18358600 |
| INTC |
2015-05-12 |
32.439999 |
32.5 |
32.0 |
32.25 |
24530200 |
| INTC |
2015-05-13 |
32.27 |
32.900002 |
32.27 |
32.639999 |
20470800 |
| INTC |
2015-05-14 |
32.860001 |
33.130001 |
32.77 |
32.970001 |
21098900 |
| INTC |
2015-05-15 |
33.09 |
33.119999 |
32.75 |
32.990002 |
17149700 |
| INTC |
2015-05-18 |
32.98 |
33.41 |
32.849998 |
33.41 |
23689500 |
| INTC |
2015-05-19 |
33.360001 |
33.380001 |
32.990002 |
33.150002 |
21867100 |
| INTC |
2015-05-20 |
33.060001 |
33.5 |
33.009998 |
33.369999 |
21359800 |
| INTC |
2015-05-21 |
33.209999 |
33.560001 |
33.07 |
33.549999 |
21269800 |
| INTC |
2015-05-22 |
33.470001 |
33.509998 |
33.32 |
33.450001 |
20845000 |
| INTC |
2015-05-26 |
33.27 |
33.290001 |
32.84 |
33.099998 |
28594500 |
| INTC |
2015-05-27 |
33.200001 |
33.849998 |
33.130001 |
33.709999 |
30172700 |
| INTC |
2015-05-28 |
33.740002 |
34.150002 |
33.68 |
34.009998 |
27065700 |
| INTC |
2015-05-29 |
34.240002 |
34.75 |
34.209999 |
34.459999 |
43545500 |
| INTC |
2015-06-01 |
34.369999 |
34.59 |
33.68 |
33.91 |
46734500 |
| INTC |
2015-06-02 |
33.639999 |
33.75 |
33.139999 |
33.27 |
36351100 |
| INTC |
2015-06-03 |
33.169998 |
33.240002 |
32.59 |
32.73 |
38138700 |
| INTC |
2015-06-04 |
32.509998 |
32.720001 |
32.200001 |
32.310001 |
33761800 |
| INTC |
2015-06-05 |
32.279999 |
32.299999 |
31.83 |
31.84 |
27778500 |
| INTC |
2015-06-08 |
31.809999 |
31.950001 |
31.209999 |
31.299999 |
38171600 |
| INTC |
2015-06-09 |
31.33 |
31.66 |
31.15 |
31.25 |
33976700 |
| INTC |
2015-06-10 |
31.459999 |
32.16 |
31.370001 |
31.82 |
33336800 |
| INTC |
2015-06-11 |
31.950001 |
32.099998 |
31.84 |
31.85 |
24293600 |
| INTC |
2015-06-12 |
31.719999 |
32.099998 |
31.200001 |
31.32 |
31629800 |
| INTC |
2015-06-15 |
31.120001 |
31.51 |
30.940001 |
31.389999 |
23175000 |
| INTC |
2015-06-16 |
31.26 |
31.76 |
31.129999 |
31.639999 |
20254500 |
| INTC |
2015-06-17 |
31.75 |
32.09 |
31.690001 |
31.950001 |
28194200 |
| INTC |
2015-06-18 |
32.080002 |
32.5 |
32.0 |
32.380001 |
27722400 |
| INTC |
2015-06-19 |
32.400002 |
32.57 |
31.959999 |
32.07 |
39008400 |
| INTC |
2015-06-22 |
32.259998 |
32.389999 |
32.080002 |
32.259998 |
23608400 |
| INTC |
2015-06-23 |
32.310001 |
32.34 |
31.93 |
32.09 |
17995900 |
| INTC |
2015-06-24 |
32.150002 |
32.150002 |
31.879999 |
31.91 |
23313900 |
| INTC |
2015-06-25 |
32.02 |
32.32 |
31.99 |
31.99 |
22743300 |
| INTC |
2015-06-26 |
31.51 |
31.530001 |
30.76 |
31.02 |
62157200 |
| INTC |
2015-06-29 |
30.700001 |
30.98 |
30.309999 |
30.389999 |
35194500 |
| INTC |
2015-06-30 |
30.629999 |
30.690001 |
30.15 |
30.42 |
34412200 |
| INTC |
2015-07-01 |
30.49 |
30.549999 |
30.01 |
30.18 |
27178900 |
| INTC |
2015-07-02 |
30.18 |
30.92 |
30.1 |
30.559999 |
27105200 |
| INTC |
2015-07-06 |
30.24 |
30.450001 |
29.84 |
30.040001 |
32468100 |
| INTC |
2015-07-07 |
29.870001 |
29.93 |
29.09 |
29.9 |
43833700 |
| INTC |
2015-07-08 |
29.4 |
29.67 |
29.15 |
29.5 |
45223800 |
| INTC |
2015-07-09 |
29.719999 |
29.889999 |
28.82 |
28.93 |
47167800 |
| INTC |
2015-07-10 |
29.200001 |
29.35 |
28.940001 |
29.17 |
31423800 |
| INTC |
2015-07-13 |
29.27 |
29.82 |
29.190001 |
29.73 |
26452400 |
| INTC |
2015-07-14 |
29.66 |
30.110001 |
29.440001 |
29.65 |
39778300 |
| INTC |
2015-07-15 |
29.65 |
29.99 |
29.469999 |
29.690001 |
47852500 |
| INTC |
2015-07-16 |
30.469999 |
30.48 |
29.1 |
29.9 |
81166700 |
| INTC |
2015-07-17 |
29.66 |
29.799999 |
29.1 |
29.469999 |
43697600 |
| INTC |
2015-07-20 |
29.620001 |
29.620001 |
29.07 |
29.1 |
33812900 |
| INTC |
2015-07-21 |
28.959999 |
29.26 |
28.67 |
28.719999 |
45191000 |
| INTC |
2015-07-22 |
28.57 |
28.85 |
28.43 |
28.610001 |
36387200 |
| INTC |
2015-07-23 |
28.66 |
28.969999 |
28.43 |
28.6 |
33775200 |
| INTC |
2015-07-24 |
28.530001 |
28.639999 |
28.059999 |
28.059999 |
31621000 |
| INTC |
2015-07-27 |
28.07 |
28.42 |
27.620001 |
28.35 |
42161100 |
| INTC |
2015-07-28 |
28.51 |
29.18 |
28.440001 |
28.959999 |
33182400 |
| INTC |
2015-07-29 |
28.950001 |
29.129999 |
28.790001 |
29.01 |
26470200 |
| INTC |
2015-07-30 |
29.1 |
29.450001 |
28.85 |
28.91 |
26582400 |
| INTC |
2015-07-31 |
29.120001 |
29.120001 |
28.77 |
28.950001 |
27158800 |
| INTC |
2015-08-03 |
29.0 |
29.35 |
28.9 |
29.049999 |
26213600 |
| INTC |
2015-08-04 |
28.98 |
29.15 |
28.860001 |
29.129999 |
25741700 |
| INTC |
2015-08-05 |
29.190001 |
29.389999 |
29.02 |
29.120001 |
23622700 |
| INTC |
2015-08-06 |
29.16 |
29.23 |
28.85 |
29.01 |
27958200 |
| INTC |
2015-08-07 |
28.799999 |
28.959999 |
28.690001 |
28.879999 |
25606100 |
| INTC |
2015-08-10 |
29.07 |
29.68 |
29.059999 |
29.639999 |
22807400 |
| INTC |
2015-08-11 |
29.469999 |
29.48 |
28.959999 |
28.969999 |
23758900 |
| INTC |
2015-08-12 |
28.66 |
29.57 |
28.66 |
29.459999 |
33589100 |
| INTC |
2015-08-13 |
29.4 |
29.450001 |
28.870001 |
28.870001 |
18821900 |
| INTC |
2015-08-14 |
28.92 |
29.040001 |
28.82 |
29.02 |
14302700 |
| INTC |
2015-08-17 |
28.83 |
29.200001 |
28.709999 |
29.08 |
15548300 |
| INTC |
2015-08-18 |
28.950001 |
29.049999 |
28.799999 |
28.91 |
19182600 |
| INTC |
2015-08-19 |
28.65 |
28.799999 |
28.280001 |
28.360001 |
30530100 |
| INTC |
2015-08-20 |
28.030001 |
28.24 |
27.530001 |
27.530001 |
31936600 |
| INTC |
2015-08-21 |
27.33 |
27.629999 |
26.559999 |
26.559999 |
52288400 |
| INTC |
2015-08-24 |
25.200001 |
27.629999 |
24.870001 |
26.25 |
83234200 |
| INTC |
2015-08-25 |
27.040001 |
27.15 |
25.870001 |
25.870001 |
59371900 |
| INTC |
2015-08-26 |
26.51 |
27.34 |
26.08 |
27.299999 |
47386700 |
| INTC |
2015-08-27 |
27.719999 |
27.91 |
27.01 |
27.719999 |
38649400 |
| INTC |
2015-08-28 |
27.67 |
28.610001 |
27.450001 |
28.42 |
43452400 |
| INTC |
2015-08-31 |
28.33 |
29.129999 |
28.16 |
28.540001 |
42401800 |
| INTC |
2015-09-01 |
27.91 |
28.17 |
27.66 |
27.82 |
44144000 |
| INTC |
2015-09-02 |
28.35 |
28.6 |
28.139999 |
28.6 |
34618800 |
| INTC |
2015-09-03 |
28.799999 |
29.42 |
28.690001 |
29.08 |
38665900 |
| INTC |
2015-09-04 |
28.57 |
28.9 |
28.41 |
28.52 |
29116500 |
| INTC |
2015-09-08 |
28.98 |
29.5 |
28.950001 |
29.5 |
27805000 |
| INTC |
2015-09-09 |
29.719999 |
30.120001 |
29.17 |
29.24 |
30774100 |
| INTC |
2015-09-10 |
29.18 |
29.66 |
28.9 |
29.27 |
25195800 |
| INTC |
2015-09-11 |
29.08 |
29.52 |
29.040001 |
29.469999 |
21786900 |
| INTC |
2015-09-14 |
29.469999 |
29.530001 |
29.09 |
29.389999 |
24065100 |
| INTC |
2015-09-15 |
29.559999 |
29.940001 |
29.48 |
29.73 |
29819000 |
| INTC |
2015-09-16 |
29.620001 |
29.790001 |
29.4 |
29.77 |
25957800 |
| INTC |
2015-09-17 |
29.620001 |
30.200001 |
29.549999 |
29.709999 |
29805200 |
| INTC |
2015-09-18 |
29.219999 |
29.42 |
28.809999 |
29.02 |
60693400 |
| INTC |
2015-09-21 |
29.09 |
29.34 |
28.940001 |
29.16 |
24417100 |
| INTC |
2015-09-22 |
28.67 |
28.9 |
28.48 |
28.67 |
28576200 |
| INTC |
2015-09-23 |
29.02 |
29.09 |
28.59 |
28.74 |
25984000 |
| INTC |
2015-09-24 |
28.379999 |
28.67 |
27.870001 |
28.48 |
32754700 |
| INTC |
2015-09-25 |
28.940001 |
29.120001 |
28.629999 |
28.809999 |
29192300 |
| INTC |
2015-09-28 |
28.68 |
29.360001 |
28.639999 |
28.76 |
42291000 |
| INTC |
2015-09-29 |
28.83 |
29.35 |
28.76 |
29.24 |
34169600 |
| INTC |
2015-09-30 |
29.559999 |
30.32 |
29.540001 |
30.139999 |
41051700 |
| INTC |
2015-10-01 |
30.209999 |
30.280001 |
29.459999 |
30.0 |
29832800 |
| INTC |
2015-10-02 |
29.67 |
30.530001 |
29.530001 |
30.51 |
27901500 |
| INTC |
2015-10-05 |
30.73 |
31.379999 |
30.559999 |
31.209999 |
34842500 |
| INTC |
2015-10-06 |
31.16 |
31.85 |
31.110001 |
31.74 |
34899800 |
| INTC |
2015-10-07 |
32.0 |
32.419998 |
31.719999 |
32.32 |
36930100 |
| INTC |
2015-10-08 |
32.23 |
32.599998 |
31.98 |
32.52 |
27794600 |
| INTC |
2015-10-09 |
32.369999 |
32.549999 |
31.940001 |
32.139999 |
24209900 |
| INTC |
2015-10-12 |
32.16 |
32.32 |
32.0 |
32.209999 |
18795000 |
| INTC |
2015-10-13 |
32.029999 |
32.48 |
31.98 |
32.040001 |
35588600 |
| INTC |
2015-10-14 |
31.389999 |
32.93 |
30.85 |
32.799999 |
75954800 |
| INTC |
2015-10-15 |
32.84 |
33.060001 |
32.459999 |
32.75 |
37634800 |
| INTC |
2015-10-16 |
32.75 |
33.200001 |
32.48 |
33.040001 |
29371300 |
| INTC |
2015-10-19 |
32.880001 |
33.619999 |
32.869999 |
33.59 |
37624000 |
| INTC |
2015-10-20 |
33.400002 |
33.700001 |
33.310001 |
33.439999 |
24416100 |
| INTC |
2015-10-21 |
33.669998 |
34.049999 |
33.32 |
33.369999 |
31928800 |
| INTC |
2015-10-22 |
33.700001 |
34.5 |
33.59 |
34.400002 |
39572600 |
| INTC |
2015-10-23 |
34.540001 |
35.029999 |
34.400002 |
34.900002 |
42796600 |
| INTC |
2015-10-26 |
34.77 |
34.959999 |
34.549999 |
34.59 |
22646900 |
| INTC |
2015-10-27 |
34.41 |
34.549999 |
34.310001 |
34.470001 |
22630100 |
| INTC |
2015-10-28 |
34.470001 |
34.709999 |
34.119999 |
34.709999 |
21908400 |
| INTC |
2015-10-29 |
34.200001 |
34.290001 |
33.77 |
34.029999 |
21325200 |
| INTC |
2015-10-30 |
34.099998 |
34.290001 |
33.860001 |
33.860001 |
24693900 |
| INTC |
2015-11-02 |
33.73 |
34.279999 |
33.639999 |
34.110001 |
21743100 |
| INTC |
2015-11-03 |
34.0 |
34.41 |
33.98 |
34.310001 |
18167000 |
| INTC |
2015-11-04 |
34.27 |
34.27 |
33.900002 |
34.150002 |
20762100 |
| INTC |
2015-11-05 |
34.099998 |
34.200001 |
33.73 |
34.0 |
16486100 |
| INTC |
2015-11-06 |
33.93 |
33.970001 |
33.41 |
33.84 |
23701700 |
| INTC |
2015-11-09 |
33.599998 |
33.830002 |
33.080002 |
33.349998 |
24168700 |
| INTC |
2015-11-10 |
33.169998 |
33.27 |
32.810001 |
33.209999 |
22451700 |
| INTC |
2015-11-11 |
33.16 |
33.380001 |
32.799999 |
32.860001 |
19864700 |
| INTC |
2015-11-12 |
32.709999 |
32.919998 |
32.389999 |
32.400002 |
23265400 |
| INTC |
2015-11-13 |
32.27 |
32.380001 |
31.959999 |
32.110001 |
23673200 |
| INTC |
2015-11-16 |
32.09 |
32.259998 |
31.93 |
32.099998 |
29899700 |
| INTC |
2015-11-17 |
32.150002 |
32.880001 |
32.009998 |
32.639999 |
22636400 |
| INTC |
2015-11-18 |
32.73 |
33.240002 |
32.619999 |
33.16 |
18619800 |
| INTC |
2015-11-19 |
33.220001 |
34.73 |
33.130001 |
34.299999 |
45381600 |
| INTC |
2015-11-20 |
34.48 |
35.290001 |
34.48 |
34.66 |
41137700 |
| INTC |
2015-11-23 |
34.66 |
34.849998 |
34.41 |
34.48 |
20152900 |
| INTC |
2015-11-24 |
34.330002 |
34.439999 |
33.900002 |
34.360001 |
21413500 |
| INTC |
2015-11-25 |
34.259998 |
34.740002 |
34.139999 |
34.450001 |
17939400 |
| INTC |
2015-11-27 |
34.540001 |
34.68 |
34.400002 |
34.459999 |
6620900 |
| INTC |
2015-11-30 |
34.549999 |
34.900002 |
34.43 |
34.77 |
21785800 |
| INTC |
2015-12-01 |
35.0 |
35.200001 |
34.709999 |
35.09 |
23560200 |
| INTC |
2015-12-02 |
35.09 |
35.41 |
34.810001 |
34.830002 |
18688200 |
| INTC |
2015-12-03 |
34.970001 |
34.990002 |
34.0 |
34.040001 |
30131100 |
| INTC |
2015-12-04 |
34.110001 |
35.029999 |
34.0 |
34.939999 |
24901000 |
| INTC |
2015-12-07 |
34.790001 |
35.169998 |
34.75 |
34.990002 |
17731900 |
| INTC |
2015-12-08 |
34.669998 |
34.950001 |
34.419998 |
34.75 |
13380200 |
| INTC |
2015-12-09 |
34.880001 |
35.220001 |
34.509998 |
34.810001 |
22548300 |
| INTC |
2015-12-10 |
34.849998 |
35.07 |
34.66 |
34.77 |
17400700 |
| INTC |
2015-12-11 |
34.310001 |
34.650002 |
34.200001 |
34.27 |
21251400 |
| INTC |
2015-12-14 |
34.380001 |
34.48 |
33.880001 |
34.470001 |
19357100 |
| INTC |
2015-12-15 |
34.650002 |
35.349998 |
34.639999 |
35.18 |
24365900 |
| INTC |
2015-12-16 |
35.360001 |
35.470001 |
34.77 |
35.299999 |
23257900 |
| INTC |
2015-12-17 |
35.32 |
35.369999 |
34.759998 |
34.91 |
24963600 |
| INTC |
2015-12-18 |
34.73 |
34.75 |
33.860001 |
33.869999 |
41336600 |
| INTC |
2015-12-21 |
34.110001 |
34.299999 |
33.82 |
34.240002 |
18006800 |
| INTC |
2015-12-22 |
34.360001 |
34.779999 |
34.27 |
34.73 |
18422000 |
| INTC |
2015-12-23 |
34.950001 |
35.049999 |
34.779999 |
35.0 |
12526500 |
| INTC |
2015-12-24 |
35.07 |
35.259998 |
34.959999 |
34.98 |
5893800 |
| INTC |
2015-12-28 |
34.950001 |
35.0 |
34.57 |
34.93 |
9449400 |
| INTC |
2015-12-29 |
35.009998 |
35.59 |
35.009998 |
35.439999 |
14188600 |
| INTC |
2015-12-30 |
35.380001 |
35.450001 |
34.950001 |
34.990002 |
11566800 |
| INTC |
2015-12-31 |
34.82 |
34.959999 |
34.439999 |
34.450001 |
14736700 |
| INTC |
2016-01-04 |
33.880001 |
34.009998 |
33.459999 |
33.990002 |
27882200 |
| INTC |
2016-01-05 |
33.959999 |
34.0 |
33.529999 |
33.830002 |
16709500 |
| INTC |
2016-01-06 |
33.25 |
33.52 |
32.799999 |
33.080002 |
25491300 |
| INTC |
2016-01-07 |
32.279999 |
33.009998 |
31.84 |
31.84 |
37680500 |
| INTC |
2016-01-08 |
32.09 |
32.220001 |
31.43 |
31.51 |
29953800 |
| INTC |
2016-01-11 |
31.809999 |
32.220001 |
31.68 |
32.060001 |
27732400 |
| INTC |
2016-01-12 |
32.759998 |
32.889999 |
32.27 |
32.68 |
28587700 |
| INTC |
2016-01-13 |
32.759998 |
32.93 |
31.83 |
31.91 |
34445700 |
| INTC |
2016-01-14 |
31.969999 |
32.869999 |
31.799999 |
32.740002 |
48728200 |
| INTC |
2016-01-15 |
29.73 |
30.5 |
29.450001 |
29.76 |
76373900 |
| INTC |
2016-01-19 |
29.98 |
30.059999 |
29.48 |
29.799999 |
28878100 |
| INTC |
2016-01-20 |
29.35 |
29.870001 |
29.209999 |
29.59 |
39598200 |
| INTC |
2016-01-21 |
29.65 |
30.030001 |
29.24 |
29.66 |
30157400 |
| INTC |
2016-01-22 |
30.120001 |
30.24 |
29.51 |
29.93 |
25326500 |
| INTC |
2016-01-25 |
29.99 |
30.219999 |
29.57 |
29.6 |
26441000 |
| INTC |
2016-01-26 |
29.610001 |
30.049999 |
29.610001 |
29.940001 |
24754900 |
| INTC |
2016-01-27 |
29.879999 |
30.219999 |
29.639999 |
29.809999 |
26384100 |
| INTC |
2016-01-28 |
30.02 |
30.18 |
29.75 |
29.969999 |
22028100 |
| INTC |
2016-01-29 |
30.209999 |
31.030001 |
30.1 |
31.02 |
38311400 |
| INTC |
2016-02-01 |
30.719999 |
31.120001 |
30.639999 |
30.82 |
19015100 |
| INTC |
2016-02-02 |
30.450001 |
30.49 |
29.629999 |
29.799999 |
24994300 |
| INTC |
2016-02-03 |
29.719999 |
29.719999 |
28.52 |
29.34 |
44660100 |
| INTC |
2016-02-04 |
29.139999 |
29.879999 |
29.110001 |
29.77 |
29257800 |
| INTC |
2016-02-05 |
29.58 |
29.76 |
28.91 |
29.040001 |
27957500 |
| INTC |
2016-02-08 |
28.74 |
28.98 |
28.299999 |
28.82 |
28725900 |
| INTC |
2016-02-09 |
28.49 |
29.15 |
28.41 |
28.809999 |
22902600 |
| INTC |
2016-02-10 |
28.879999 |
29.0 |
28.190001 |
28.23 |
27267800 |
| INTC |
2016-02-11 |
27.83 |
28.41 |
27.68 |
28.219999 |
28450200 |
| INTC |
2016-02-12 |
28.57 |
28.700001 |
28.139999 |
28.639999 |
19699000 |
| INTC |
2016-02-16 |
28.75 |
28.950001 |
28.360001 |
28.780001 |
30705200 |
| INTC |
2016-02-17 |
28.860001 |
29.620001 |
28.73 |
29.469999 |
27691700 |
| INTC |
2016-02-18 |
29.530001 |
29.76 |
29.379999 |
29.42 |
20623300 |
| INTC |
2016-02-19 |
29.200001 |
29.33 |
28.709999 |
28.709999 |
42056700 |
| INTC |
2016-02-22 |
29.110001 |
29.540001 |
29.0 |
29.35 |
23893100 |
| INTC |
2016-02-23 |
29.299999 |
29.35 |
28.6 |
28.799999 |
26638200 |
| INTC |
2016-02-24 |
28.52 |
29.299999 |
28.379999 |
29.190001 |
21593600 |
| INTC |
2016-02-25 |
29.32 |
29.620001 |
28.950001 |
29.620001 |
17571400 |
| INTC |
2016-02-26 |
29.879999 |
30.08 |
29.700001 |
29.799999 |
19902200 |
| INTC |
2016-02-29 |
29.719999 |
30.139999 |
29.58 |
29.59 |
22903100 |
| INTC |
2016-03-01 |
29.93 |
30.530001 |
29.75 |
30.370001 |
25502600 |
| INTC |
2016-03-02 |
30.299999 |
30.870001 |
30.120001 |
30.540001 |
23779800 |
| INTC |
2016-03-03 |
31.129999 |
31.35 |
30.540001 |
30.58 |
25625200 |
| INTC |
2016-03-04 |
30.5 |
30.860001 |
30.049999 |
30.629999 |
20356800 |
| INTC |
2016-03-07 |
30.59 |
31.120001 |
30.5 |
30.940001 |
18858200 |
| INTC |
2016-03-08 |
30.83 |
30.879999 |
30.379999 |
30.559999 |
19104900 |
| INTC |
2016-03-09 |
30.83 |
31.040001 |
30.67 |
30.870001 |
14707800 |
| INTC |
2016-03-10 |
31.139999 |
31.4 |
30.379999 |
31.25 |
29584800 |
| INTC |
2016-03-11 |
31.67 |
31.790001 |
31.530001 |
31.76 |
22811200 |
| INTC |
2016-03-14 |
31.66 |
31.690001 |
31.299999 |
31.43 |
17438600 |
| INTC |
2016-03-15 |
31.34 |
31.65 |
31.059999 |
31.65 |
16927700 |
| INTC |
2016-03-16 |
31.49 |
31.799999 |
31.17 |
31.690001 |
26298400 |
| INTC |
2016-03-17 |
31.76 |
32.169998 |
31.700001 |
31.98 |
22865300 |
| INTC |
2016-03-18 |
32.16 |
32.689999 |
32.060001 |
32.68 |
49934200 |
| INTC |
2016-03-21 |
32.23 |
32.419998 |
31.950001 |
32.34 |
21760900 |
| INTC |
2016-03-22 |
32.16 |
32.459999 |
31.950001 |
32.32 |
22200400 |
| INTC |
2016-03-23 |
32.470001 |
32.470001 |
31.98 |
32.0 |
18765300 |
| INTC |
2016-03-24 |
31.870001 |
31.950001 |
31.700001 |
31.879999 |
14211900 |
| INTC |
2016-03-28 |
31.870001 |
32.0 |
31.620001 |
31.9 |
11433000 |
| INTC |
2016-03-29 |
31.93 |
32.439999 |
31.73 |
32.380001 |
15313200 |
| INTC |
2016-03-30 |
32.450001 |
32.75 |
32.290001 |
32.709999 |
16598000 |
| INTC |
2016-03-31 |
32.529999 |
32.66 |
32.32 |
32.349998 |
17880000 |
| INTC |
2016-04-01 |
32.27 |
32.470001 |
32.099998 |
32.450001 |
18049700 |
| INTC |
2016-04-04 |
32.200001 |
32.380001 |
31.74 |
32.0 |
21581600 |
| INTC |
2016-04-05 |
31.889999 |
32.119999 |
31.719999 |
31.9 |
20080000 |
| INTC |
2016-04-06 |
31.969999 |
32.23 |
31.77 |
32.080002 |
15740600 |
| INTC |
2016-04-07 |
31.889999 |
31.9 |
31.35 |
31.549999 |
23738200 |
| INTC |
2016-04-08 |
31.76 |
32.02 |
31.48 |
31.629999 |
17031900 |
| INTC |
2016-04-11 |
31.9 |
32.34 |
31.66 |
31.67 |
19707700 |
| INTC |
2016-04-12 |
31.879999 |
31.940001 |
31.379999 |
31.860001 |
16774200 |
| INTC |
2016-04-13 |
31.969999 |
32.18 |
31.950001 |
32.130001 |
19968100 |
| INTC |
2016-04-14 |
31.780001 |
31.889999 |
31.549999 |
31.799999 |
21620900 |
| INTC |
2016-04-15 |
31.790001 |
31.889999 |
31.379999 |
31.459999 |
28782800 |
| INTC |
2016-04-18 |
31.43 |
31.719999 |
31.379999 |
31.65 |
21566600 |
| INTC |
2016-04-19 |
31.700001 |
31.809999 |
31.4 |
31.6 |
33619300 |
| INTC |
2016-04-20 |
31.32 |
32.259998 |
31.25 |
32.0 |
57629800 |
| INTC |
2016-04-21 |
31.940001 |
32.060001 |
31.809999 |
31.969999 |
28431400 |
| INTC |
2016-04-22 |
31.74 |
31.860001 |
31.219999 |
31.639999 |
29625600 |
| INTC |
2016-04-25 |
31.360001 |
31.5 |
31.200001 |
31.389999 |
19315700 |
| INTC |
2016-04-26 |
31.389999 |
31.700001 |
31.17 |
31.4 |
20976400 |
| INTC |
2016-04-27 |
31.25 |
31.799999 |
31.190001 |
31.75 |
20006200 |
| INTC |
2016-04-28 |
31.450001 |
31.709999 |
31.030001 |
31.110001 |
25146400 |
| INTC |
2016-04-29 |
30.860001 |
30.870001 |
30.1 |
30.280001 |
36443700 |
| INTC |
2016-05-02 |
30.450001 |
30.690001 |
30.360001 |
30.610001 |
21086600 |
| INTC |
2016-05-03 |
30.41 |
30.559999 |
30.09 |
30.360001 |
27111100 |
| INTC |
2016-05-04 |
30.17 |
30.209999 |
29.700001 |
29.85 |
23278800 |
| INTC |
2016-05-05 |
29.870001 |
30.02 |
29.75 |
29.9 |
23393300 |
| INTC |
2016-05-06 |
29.610001 |
30.110001 |
29.52 |
30.040001 |
19632200 |
| INTC |
2016-05-09 |
30.08 |
30.17 |
29.76 |
29.799999 |
16888300 |
| INTC |
2016-05-10 |
30.0 |
30.18 |
29.82 |
30.139999 |
17013800 |
| INTC |
2016-05-11 |
30.16 |
30.25 |
29.969999 |
30.059999 |
15754200 |
| INTC |
2016-05-12 |
30.110001 |
30.24 |
29.57 |
29.76 |
20826700 |
| INTC |
2016-05-13 |
29.860001 |
30.200001 |
29.84 |
29.91 |
19999600 |
| INTC |
2016-05-16 |
29.9 |
30.559999 |
29.879999 |
30.389999 |
21826100 |
| INTC |
2016-05-17 |
30.57 |
30.57 |
29.860001 |
29.98 |
25709900 |
| INTC |
2016-05-18 |
30.030001 |
30.25 |
29.780001 |
29.99 |
22469900 |
| INTC |
2016-05-19 |
29.77 |
29.93 |
29.5 |
29.629999 |
21740900 |
| INTC |
2016-05-20 |
29.73 |
30.379999 |
29.700001 |
30.15 |
22777300 |
| INTC |
2016-05-23 |
30.23 |
30.48 |
30.129999 |
30.23 |
20881900 |
| INTC |
2016-05-24 |
30.5 |
31.120001 |
30.450001 |
31.059999 |
23699200 |
| INTC |
2016-05-25 |
31.200001 |
31.57 |
31.15 |
31.389999 |
18359600 |
| INTC |
2016-05-26 |
31.49 |
31.629999 |
31.4 |
31.49 |
12692300 |
| INTC |
2016-05-27 |
31.6 |
31.65 |
31.450001 |
31.57 |
13341300 |
| INTC |
2016-05-31 |
31.51 |
31.65 |
31.309999 |
31.59 |
23040200 |
| INTC |
2016-06-01 |
31.620001 |
31.719999 |
31.469999 |
31.66 |
17753500 |
| INTC |
2016-06-02 |
31.559999 |
31.76 |
31.450001 |
31.76 |
14140100 |
| INTC |
2016-06-03 |
31.74 |
31.74 |
31.4 |
31.620001 |
15777500 |
| INTC |
2016-06-06 |
31.639999 |
31.82 |
31.58 |
31.68 |
15139600 |
| INTC |
2016-06-07 |
31.75 |
32.02 |
31.700001 |
31.879999 |
19339100 |
| INTC |
2016-06-08 |
31.799999 |
32.0 |
31.790001 |
31.889999 |
12732100 |
| INTC |
2016-06-09 |
31.68 |
32.0 |
31.68 |
31.940001 |
11276800 |
| INTC |
2016-06-10 |
31.700001 |
32.240002 |
31.65 |
32.040001 |
35749100 |
| INTC |
2016-06-13 |
32.049999 |
32.5 |
32.040001 |
32.169998 |
23004800 |
| INTC |
2016-06-14 |
32.009998 |
32.240002 |
31.790001 |
32.139999 |
18754300 |
| INTC |
2016-06-15 |
32.25 |
32.259998 |
31.59 |
31.610001 |
23783300 |
| INTC |
2016-06-16 |
31.440001 |
31.77 |
31.219999 |
31.690001 |
18547900 |
| INTC |
2016-06-17 |
31.73 |
31.809999 |
31.469999 |
31.76 |
27047900 |
| INTC |
2016-06-20 |
32.07 |
32.439999 |
32.009998 |
32.169998 |
21961600 |
| INTC |
2016-06-21 |
32.259998 |
32.380001 |
32.09 |
32.32 |
15476500 |
| INTC |
2016-06-22 |
32.299999 |
32.630001 |
32.25 |
32.290001 |
18304800 |
| INTC |
2016-06-23 |
32.580002 |
33.0 |
32.5 |
32.990002 |
22048800 |
| INTC |
2016-06-24 |
31.799999 |
32.32 |
31.4 |
31.549999 |
38094300 |
| INTC |
2016-06-27 |
31.41 |
31.41 |
30.440001 |
30.719999 |
34965100 |
| INTC |
2016-06-28 |
30.969999 |
31.200001 |
30.809999 |
31.190001 |
23693900 |
| INTC |
2016-06-29 |
31.35 |
31.98 |
31.309999 |
31.93 |
22771100 |
| INTC |
2016-06-30 |
32.0 |
32.880001 |
31.969999 |
32.799999 |
34528900 |
| INTC |
2016-07-01 |
32.639999 |
32.889999 |
32.470001 |
32.75 |
17084600 |
| INTC |
2016-07-05 |
32.5 |
32.73 |
32.459999 |
32.68 |
20107200 |
| INTC |
2016-07-06 |
32.799999 |
33.0 |
32.380001 |
32.970001 |
21070200 |
| INTC |
2016-07-07 |
32.959999 |
33.549999 |
32.959999 |
33.200001 |
26119400 |
| INTC |
2016-07-08 |
33.650002 |
34.0 |
33.5 |
34.0 |
23341900 |
| INTC |
2016-07-11 |
34.040001 |
34.5 |
34.040001 |
34.380001 |
23820700 |
| INTC |
2016-07-12 |
34.509998 |
34.970001 |
34.48 |
34.939999 |
28064100 |
| INTC |
2016-07-13 |
35.040001 |
35.25 |
34.880001 |
35.009998 |
29120900 |
| INTC |
2016-07-14 |
35.130001 |
35.299999 |
34.959999 |
35.200001 |
25296400 |
| INTC |
2016-07-15 |
35.259998 |
35.290001 |
34.900002 |
35.07 |
23661900 |
| INTC |
2016-07-18 |
35.18 |
35.200001 |
34.950001 |
35.049999 |
19347200 |
| INTC |
2016-07-19 |
34.889999 |
35.16 |
34.849998 |
35.150002 |
20395400 |
| INTC |
2016-07-20 |
35.299999 |
35.93 |
35.060001 |
35.689999 |
42994200 |
| INTC |
2016-07-21 |
34.330002 |
34.490002 |
33.860001 |
34.27 |
63708600 |
| INTC |
2016-07-22 |
34.380001 |
34.700001 |
34.259998 |
34.66 |
33033700 |
| INTC |
2016-07-25 |
34.619999 |
34.759998 |
34.57 |
34.689999 |
20277700 |
| INTC |
2016-07-26 |
34.75 |
35.23 |
34.700001 |
35.09 |
29644400 |
| INTC |
2016-07-27 |
35.0 |
35.279999 |
34.630001 |
34.830002 |
23601800 |
| INTC |
2016-07-28 |
34.830002 |
34.830002 |
34.52 |
34.77 |
21667400 |
| INTC |
2016-07-29 |
34.77 |
34.919998 |
34.599998 |
34.860001 |
18171200 |
| INTC |
2016-08-01 |
34.82 |
34.91 |
34.560001 |
34.849998 |
18824400 |
| INTC |
2016-08-02 |
34.810001 |
34.869999 |
34.330002 |
34.560001 |
20057300 |
| INTC |
2016-08-03 |
34.099998 |
34.279999 |
33.990002 |
34.25 |
18388800 |
| INTC |
2016-08-04 |
34.290001 |
34.619999 |
34.220001 |
34.580002 |
16362600 |
| INTC |
2016-08-05 |
34.799999 |
35.130001 |
34.700001 |
34.98 |
20046200 |
| INTC |
2016-08-08 |
34.900002 |
35.169998 |
34.860001 |
35.040001 |
19497300 |
| INTC |
2016-08-09 |
35.040001 |
35.16 |
34.84 |
34.919998 |
12578900 |
| INTC |
2016-08-10 |
35.0 |
35.0 |
34.5 |
34.529999 |
19579000 |
| INTC |
2016-08-11 |
34.66 |
34.740002 |
34.490002 |
34.68 |
16364100 |
| INTC |
2016-08-12 |
34.52 |
34.759998 |
34.439999 |
34.57 |
15708300 |
| INTC |
2016-08-15 |
34.700001 |
35.16 |
34.630001 |
34.91 |
18931100 |
| INTC |
2016-08-16 |
34.77 |
35.209999 |
34.77 |
35.209999 |
16320900 |
| INTC |
2016-08-17 |
35.169998 |
35.209999 |
34.77 |
35.02 |
18221600 |
| INTC |
2016-08-18 |
34.959999 |
35.09 |
34.75 |
34.970001 |
16085200 |
| INTC |
2016-08-19 |
34.84 |
35.27 |
34.740002 |
35.240002 |
16417600 |
| INTC |
2016-08-22 |
35.200001 |
35.450001 |
35.119999 |
35.360001 |
14941400 |
| INTC |
2016-08-23 |
35.5 |
35.689999 |
35.299999 |
35.400002 |
18316000 |
| INTC |
2016-08-24 |
35.32 |
35.41 |
35.02 |
35.150002 |
16343500 |
| INTC |
2016-08-25 |
35.049999 |
35.220001 |
34.900002 |
35.09 |
12428000 |
| INTC |
2016-08-26 |
35.110001 |
35.580002 |
35.049999 |
35.259998 |
14469900 |
| INTC |
2016-08-29 |
35.48 |
35.669998 |
35.150002 |
35.549999 |
15264300 |
| INTC |
2016-08-30 |
35.59 |
35.740002 |
35.52 |
35.700001 |
15183200 |
| INTC |
2016-08-31 |
35.619999 |
35.900002 |
35.580002 |
35.889999 |
20562700 |
| INTC |
2016-09-01 |
35.990002 |
36.040001 |
35.580002 |
36.02 |
18925800 |
| INTC |
2016-09-02 |
36.209999 |
36.330002 |
35.950001 |
36.080002 |
16726700 |
| INTC |
2016-09-06 |
36.380001 |
36.599998 |
36.169998 |
36.57 |
22337800 |
| INTC |
2016-09-07 |
36.650002 |
36.650002 |
36.380001 |
36.459999 |
18495600 |
| INTC |
2016-09-08 |
36.349998 |
36.59 |
36.119999 |
36.439999 |
20356500 |
| INTC |
2016-09-09 |
36.099998 |
36.389999 |
35.439999 |
35.439999 |
29457900 |
| INTC |
2016-09-12 |
35.189999 |
36.119999 |
35.060001 |
36.080002 |
22796600 |
| INTC |
2016-09-13 |
35.75 |
35.880001 |
35.32 |
35.610001 |
23591300 |
| INTC |
2016-09-14 |
35.509998 |
35.82 |
35.400002 |
35.619999 |
14074500 |
| INTC |
2016-09-15 |
35.740002 |
36.650002 |
35.540001 |
36.560001 |
23736000 |
| INTC |
2016-09-16 |
37.720001 |
38.049999 |
37.25 |
37.669998 |
74577900 |
| INTC |
2016-09-19 |
37.689999 |
38.02 |
37.09 |
37.16 |
30531700 |
| INTC |
2016-09-20 |
37.419998 |
37.43 |
36.939999 |
37.139999 |
24796900 |
| INTC |
2016-09-21 |
37.209999 |
37.459999 |
36.860001 |
37.450001 |
21233700 |
| INTC |
2016-09-22 |
37.599998 |
37.830002 |
37.439999 |
37.549999 |
17013400 |
| INTC |
2016-09-23 |
37.450001 |
37.650002 |
37.119999 |
37.189999 |
18062500 |
| INTC |
2016-09-26 |
36.919998 |
36.939999 |
36.599998 |
36.650002 |
25518800 |
| INTC |
2016-09-27 |
36.900002 |
37.220001 |
36.630001 |
37.18 |
22391600 |
| INTC |
2016-09-28 |
37.310001 |
37.5 |
37.150002 |
37.439999 |
19020800 |
| INTC |
2016-09-29 |
37.490002 |
37.529999 |
37.0 |
37.32 |
17675000 |
| INTC |
2016-09-30 |
37.470001 |
37.919998 |
37.439999 |
37.75 |
24279300 |
| INTC |
2016-10-03 |
37.689999 |
37.950001 |
37.529999 |
37.66 |
14113600 |
| INTC |
2016-10-04 |
37.77 |
37.939999 |
37.330002 |
37.540001 |
14393100 |
| INTC |
2016-10-05 |
37.75 |
38.310001 |
37.639999 |
37.990002 |
22420800 |
| INTC |
2016-10-06 |
37.84 |
38.16 |
37.580002 |
38.07 |
15171400 |
| INTC |
2016-10-07 |
38.080002 |
38.220001 |
37.779999 |
38.099998 |
16942500 |
| INTC |
2016-10-10 |
38.25 |
38.360001 |
37.900002 |
38.02 |
14954300 |
| INTC |
2016-10-11 |
37.91 |
38.0 |
36.82 |
37.27 |
27650500 |
| INTC |
2016-10-12 |
37.200001 |
37.25 |
36.810001 |
37.130001 |
14053900 |
| INTC |
2016-10-13 |
36.849998 |
37.130001 |
36.459999 |
36.970001 |
16936000 |
| INTC |
2016-10-14 |
37.189999 |
37.700001 |
37.16 |
37.450001 |
19123900 |
| INTC |
2016-10-17 |
37.549999 |
37.720001 |
37.240002 |
37.290001 |
15788100 |
| INTC |
2016-10-18 |
37.970001 |
38.049999 |
37.529999 |
37.75 |
42907800 |
| INTC |
2016-10-19 |
36.07 |
36.09 |
35.23 |
35.509998 |
75229000 |
| INTC |
2016-10-20 |
35.41 |
35.669998 |
35.099998 |
35.43 |
25669500 |
| INTC |
2016-10-21 |
35.209999 |
35.400002 |
34.810001 |
35.150002 |
20813200 |
| INTC |
2016-10-24 |
35.43 |
35.490002 |
35.110001 |
35.259998 |
21524700 |
| INTC |
2016-10-25 |
35.139999 |
35.25 |
35.009998 |
35.099998 |
17860300 |
| INTC |
2016-10-26 |
35.040001 |
35.209999 |
34.740002 |
34.919998 |
19977600 |
| INTC |
2016-10-27 |
35.099998 |
35.23 |
34.75 |
34.810001 |
14634700 |
| INTC |
2016-10-28 |
34.869999 |
35.169998 |
34.709999 |
34.740002 |
22296400 |
| INTC |
2016-10-31 |
34.919998 |
35.080002 |
34.84 |
34.869999 |
19188600 |
| INTC |
2016-11-01 |
34.900002 |
35.16 |
34.27 |
34.52 |
25368200 |
| INTC |
2016-11-02 |
34.599998 |
34.900002 |
34.470001 |
34.599998 |
21416400 |
| INTC |
2016-11-03 |
34.450001 |
34.52 |
33.869999 |
33.93 |
19400000 |
| INTC |
2016-11-04 |
33.529999 |
33.93 |
33.419998 |
33.610001 |
21914700 |
| INTC |
2016-11-07 |
34.240002 |
34.75 |
34.150002 |
34.689999 |
19296600 |
| INTC |
2016-11-08 |
34.599998 |
34.950001 |
34.490002 |
34.740002 |
14833100 |
| INTC |
2016-11-09 |
34.130001 |
34.849998 |
33.669998 |
34.75 |
25999400 |
| INTC |
2016-11-10 |
34.950001 |
34.950001 |
34.029999 |
34.5 |
28249900 |
| INTC |
2016-11-11 |
34.57 |
34.869999 |
34.34 |
34.610001 |
22665000 |
| INTC |
2016-11-14 |
34.560001 |
34.73 |
34.200001 |
34.48 |
22558900 |
| INTC |
2016-11-15 |
34.639999 |
35.290001 |
34.610001 |
34.91 |
20676100 |
| INTC |
2016-11-16 |
34.900002 |
34.919998 |
34.540001 |
34.84 |
18565500 |
| INTC |
2016-11-17 |
34.810001 |
35.02 |
34.630001 |
35.02 |
15748500 |
| INTC |
2016-11-18 |
34.900002 |
35.0 |
34.639999 |
34.950001 |
16806900 |
| INTC |
2016-11-21 |
35.099998 |
35.200001 |
34.84 |
34.98 |
14259500 |
| INTC |
2016-11-22 |
35.18 |
35.5 |
35.110001 |
35.48 |
22327400 |
| INTC |
2016-11-23 |
35.48 |
35.52 |
35.099998 |
35.200001 |
15843100 |
| INTC |
2016-11-25 |
35.110001 |
35.450001 |
35.110001 |
35.439999 |
6372800 |
| INTC |
2016-11-28 |
35.43 |
35.66 |
35.209999 |
35.509998 |
13549000 |
| INTC |
2016-11-29 |
35.639999 |
35.639999 |
35.27 |
35.310001 |
19581000 |
| INTC |
2016-11-30 |
35.200001 |
35.299999 |
34.700001 |
34.700001 |
27016100 |
| INTC |
2016-12-01 |
34.860001 |
34.93 |
33.560001 |
33.759998 |
29618700 |
| INTC |
2016-12-02 |
33.720001 |
34.259998 |
33.599998 |
34.16 |
21492500 |
| INTC |
2016-12-05 |
34.310001 |
34.419998 |
33.970001 |
34.389999 |
14462000 |
| INTC |
2016-12-06 |
34.389999 |
34.75 |
34.299999 |
34.720001 |
15297700 |
| INTC |
2016-12-07 |
34.669998 |
35.57 |
34.450001 |
35.5 |
21710300 |
| INTC |
2016-12-08 |
35.48 |
36.029999 |
35.220001 |
35.700001 |
19966500 |
| INTC |
2016-12-09 |
35.75 |
35.900002 |
35.59 |
35.759998 |
16326900 |
| INTC |
2016-12-12 |
35.779999 |
36.09 |
35.669998 |
35.970001 |
21985800 |
| INTC |
2016-12-13 |
36.009998 |
36.889999 |
35.93 |
36.799999 |
35773600 |
| INTC |
2016-12-14 |
36.700001 |
36.889999 |
36.459999 |
36.549999 |
30819400 |
| INTC |
2016-12-15 |
36.740002 |
37.16 |
36.529999 |
36.790001 |
23721500 |
| INTC |
2016-12-16 |
36.720001 |
36.869999 |
36.09 |
36.310001 |
38212800 |
| INTC |
2016-12-19 |
36.34 |
36.950001 |
36.27 |
36.889999 |
18744300 |
| INTC |
2016-12-20 |
36.950001 |
37.240002 |
36.889999 |
37.209999 |
18551800 |
| INTC |
2016-12-21 |
37.25 |
37.349998 |
36.91 |
36.98 |
14323600 |
| INTC |
2016-12-22 |
37.23 |
37.240002 |
36.810001 |
36.93 |
10793900 |
| INTC |
2016-12-23 |
36.93 |
36.98 |
36.77 |
36.970001 |
6287300 |
| INTC |
2016-12-27 |
36.91 |
37.330002 |
36.91 |
37.07 |
9033700 |
| INTC |
2016-12-28 |
37.099998 |
37.200001 |
36.580002 |
36.630001 |
12868600 |
| INTC |
2016-12-29 |
36.509998 |
36.720001 |
36.43 |
36.66 |
8447300 |
| INTC |
2016-12-30 |
36.790001 |
36.799999 |
36.200001 |
36.27 |
17468000 |
| INTC |
2017-01-03 |
36.610001 |
36.93 |
36.27 |
36.599998 |
20196500 |
| INTC |
2017-01-04 |
36.709999 |
36.77 |
36.34 |
36.41 |
15915700 |
| INTC |
2017-01-05 |
36.450001 |
36.720001 |
36.310001 |
36.349998 |
13986000 |
| INTC |
2017-01-06 |
36.59 |
36.68 |
36.189999 |
36.48 |
15114000 |
| INTC |
2017-01-09 |
36.48 |
36.889999 |
36.48 |
36.610001 |
19461400 |
| INTC |
2017-01-10 |
36.549999 |
36.93 |
36.529999 |
36.540001 |
15918800 |
| INTC |
2017-01-11 |
36.509998 |
37.0 |
36.509998 |
36.950001 |
22398400 |
| INTC |
2017-01-12 |
36.830002 |
36.830002 |
36.32 |
36.709999 |
20391900 |
| INTC |
2017-01-13 |
36.709999 |
36.860001 |
36.619999 |
36.790001 |
15072200 |
| INTC |
2017-01-17 |
36.669998 |
36.830002 |
36.59 |
36.799999 |
20195200 |
| INTC |
2017-01-18 |
36.889999 |
37.009998 |
36.610001 |
36.759998 |
15382500 |
| INTC |
2017-01-19 |
36.509998 |
36.91 |
36.509998 |
36.57 |
13654500 |
| INTC |
2017-01-20 |
36.759998 |
37.029999 |
36.580002 |
36.939999 |
23950900 |
| INTC |
2017-01-23 |
37.07 |
37.209999 |
36.549999 |
36.77 |
27752600 |
| INTC |
2017-01-24 |
36.84 |
37.740002 |
36.810001 |
37.619999 |
35140900 |
| INTC |
2017-01-25 |
37.869999 |
38.0 |
37.52 |
37.799999 |
32276400 |
| INTC |
2017-01-26 |
37.82 |
37.919998 |
37.419998 |
37.560001 |
34144800 |
| INTC |
2017-01-27 |
38.0 |
38.450001 |
37.810001 |
37.98 |
44368600 |
| INTC |
2017-01-30 |
37.740002 |
37.84 |
37.330002 |
37.419998 |
23954700 |
| INTC |
2017-01-31 |
37.220001 |
37.369999 |
36.639999 |
36.82 |
27059100 |
| INTC |
2017-02-01 |
36.82 |
36.950001 |
36.02 |
36.52 |
28380600 |
| INTC |
2017-02-02 |
36.259998 |
36.700001 |
36.200001 |
36.68 |
31916900 |
| INTC |
2017-02-03 |
36.689999 |
36.82 |
36.450001 |
36.52 |
21038100 |
| INTC |
2017-02-06 |
36.509998 |
36.509998 |
36.150002 |
36.27 |
21427000 |
| INTC |
2017-02-07 |
36.450001 |
36.52 |
36.240002 |
36.349998 |
18581900 |
| INTC |
2017-02-08 |
36.34 |
36.650002 |
36.139999 |
36.380001 |
20807400 |
| INTC |
2017-02-09 |
36.5 |
36.5 |
35.400002 |
35.459999 |
47802700 |
| INTC |
2017-02-10 |
35.259998 |
35.43 |
34.84 |
35.34 |
44106500 |
| INTC |
2017-02-13 |
35.57 |
35.849998 |
35.34 |
35.799999 |
28180600 |
| INTC |
2017-02-14 |
35.84 |
35.959999 |
35.529999 |
35.93 |
25734800 |
| INTC |
2017-02-15 |
35.98 |
36.060001 |
35.669998 |
36.049999 |
18452200 |
| INTC |
2017-02-16 |
36.18 |
36.560001 |
36.099998 |
36.41 |
21317500 |
| INTC |
2017-02-17 |
36.32 |
36.48 |
36.099998 |
36.48 |
18909900 |
| INTC |
2017-02-21 |
36.529999 |
36.650002 |
36.330002 |
36.52 |
20556000 |
| INTC |
2017-02-22 |
36.34 |
36.400002 |
35.790001 |
36.07 |
29904400 |
| INTC |
2017-02-23 |
36.240002 |
36.299999 |
35.900002 |
36.18 |
22775000 |
| INTC |
2017-02-24 |
36.139999 |
36.529999 |
35.950001 |
36.529999 |
18617600 |
| INTC |
2017-02-27 |
36.419998 |
36.68 |
36.27 |
36.509998 |
14065200 |
| INTC |
2017-02-28 |
36.419998 |
36.459999 |
36.0 |
36.200001 |
24977000 |
| INTC |
2017-03-01 |
35.849998 |
36.099998 |
35.439999 |
35.93 |
34085900 |
| INTC |
2017-03-02 |
35.93 |
36.02 |
35.650002 |
35.91 |
23602100 |
| INTC |
2017-03-03 |
35.939999 |
36.09 |
35.669998 |
35.900002 |
17538100 |
| INTC |
2017-03-06 |
35.790001 |
35.799999 |
35.419998 |
35.57 |
24416700 |
| INTC |
2017-03-07 |
35.540001 |
35.799999 |
35.389999 |
35.799999 |
23434900 |
| INTC |
2017-03-08 |
35.669998 |
35.900002 |
35.529999 |
35.619999 |
20920100 |
| INTC |
2017-03-09 |
35.599998 |
35.939999 |
35.5 |
35.82 |
23616800 |
| INTC |
2017-03-10 |
36.119999 |
36.299999 |
35.779999 |
35.91 |
25402300 |
| INTC |
2017-03-13 |
35.849998 |
36.040001 |
34.939999 |
35.16 |
53582900 |
| INTC |
2017-03-14 |
35.060001 |
35.23 |
34.66 |
35.18 |
28586900 |
| INTC |
2017-03-15 |
34.939999 |
35.169998 |
34.68 |
35.099998 |
27996100 |
| INTC |
2017-03-16 |
35.169998 |
35.360001 |
35.07 |
35.139999 |
19616100 |
| INTC |
2017-03-17 |
35.310001 |
35.330002 |
35.099998 |
35.27 |
30778900 |
| INTC |
2017-03-20 |
35.369999 |
35.630001 |
35.259998 |
35.43 |
17322300 |
| INTC |
2017-03-21 |
35.59 |
35.599998 |
35.0 |
35.040001 |
22814500 |
| INTC |
2017-03-22 |
35.220001 |
35.459999 |
35.0 |
35.369999 |
19144500 |
| INTC |
2017-03-23 |
35.490002 |
35.490002 |
35.02 |
35.27 |
20640400 |
| INTC |
2017-03-24 |
35.650002 |
35.73 |
35.119999 |
35.16 |
22188000 |
| INTC |
2017-03-27 |
35.07 |
35.5 |
34.939999 |
35.389999 |
16992200 |
| INTC |
2017-03-28 |
35.34 |
35.709999 |
35.209999 |
35.599998 |
18398100 |
| INTC |
2017-03-29 |
35.52 |
35.700001 |
35.439999 |
35.57 |
17202600 |
| INTC |
2017-03-30 |
35.580002 |
35.889999 |
35.52 |
35.75 |
16433000 |
| INTC |
2017-03-31 |
35.75 |
36.25 |
35.740002 |
36.07 |
21438400 |
| INTC |
2017-04-03 |
36.189999 |
36.740002 |
36.119999 |
36.16 |
32013600 |
| INTC |
2017-04-04 |
36.119999 |
36.380001 |
35.990002 |
36.279999 |
18918000 |
| INTC |
2017-04-05 |
36.43 |
36.759998 |
36.169998 |
36.220001 |
22455500 |
| INTC |
2017-04-06 |
36.130001 |
36.279999 |
36.029999 |
36.029999 |
20198200 |
| INTC |
2017-04-07 |
36.07 |
36.32 |
35.990002 |
36.029999 |
15689500 |
| INTC |
2017-04-10 |
36.02 |
36.09 |
35.610001 |
35.799999 |
19973700 |
| INTC |
2017-04-11 |
35.77 |
35.790001 |
35.209999 |
35.740002 |
22711800 |
| INTC |
2017-04-12 |
35.869999 |
36.009998 |
35.5 |
35.630001 |
19289800 |
| INTC |
2017-04-13 |
35.549999 |
35.759998 |
35.25 |
35.25 |
15764000 |
| INTC |
2017-04-17 |
35.439999 |
35.59 |
35.330002 |
35.48 |
12560700 |
| INTC |
2017-04-18 |
35.43 |
35.810001 |
35.299999 |
35.77 |
12321100 |
| INTC |
2017-04-19 |
35.970001 |
36.220001 |
35.889999 |
35.91 |
16594600 |
| INTC |
2017-04-20 |
36.18 |
36.27 |
35.860001 |
36.18 |
22968300 |
| INTC |
2017-04-21 |
36.200001 |
36.419998 |
35.849998 |
36.32 |
20390500 |
| INTC |
2017-04-24 |
36.669998 |
36.849998 |
36.459999 |
36.75 |
26305800 |
| INTC |
2017-04-25 |
36.77 |
37.0 |
36.66 |
36.869999 |
22066800 |
| INTC |
2017-04-26 |
36.779999 |
37.23 |
36.779999 |
36.93 |
27241000 |
| INTC |
2017-04-27 |
36.869999 |
37.5 |
36.779999 |
37.43 |
39890000 |
| INTC |
2017-04-28 |
36.099998 |
36.490002 |
35.880001 |
36.150002 |
56769300 |
| INTC |
2017-05-01 |
36.110001 |
36.400002 |
35.939999 |
36.310001 |
24825600 |
| INTC |
2017-05-02 |
36.369999 |
37.029999 |
36.349998 |
36.970001 |
35813000 |
| INTC |
2017-05-03 |
36.720001 |
37.169998 |
36.619999 |
36.98 |
22040300 |
| INTC |
2017-05-04 |
36.990002 |
37.110001 |
36.639999 |
36.849998 |
16437100 |
| INTC |
2017-05-05 |
36.860001 |
36.93 |
36.5 |
36.82 |
18119200 |
| INTC |
2017-05-08 |
36.73 |
36.849998 |
36.48 |
36.540001 |
17660200 |
| INTC |
2017-05-09 |
36.48 |
36.75 |
36.279999 |
36.369999 |
17819100 |
| INTC |
2017-05-10 |
36.27 |
36.380001 |
35.93 |
36.009998 |
25133800 |
| INTC |
2017-05-11 |
35.91 |
36.0 |
35.450001 |
35.689999 |
21508900 |
| INTC |
2017-05-12 |
35.720001 |
35.740002 |
35.400002 |
35.529999 |
19730800 |
| INTC |
2017-05-15 |
35.529999 |
35.720001 |
35.419998 |
35.630001 |
22120100 |
| INTC |
2017-05-16 |
35.75 |
35.889999 |
35.419998 |
35.82 |
22291800 |
| INTC |
2017-05-17 |
35.669998 |
35.990002 |
35.02 |
35.040001 |
26670200 |
| INTC |
2017-05-18 |
35.189999 |
35.470001 |
35.080002 |
35.220001 |
17171900 |
| INTC |
2017-05-19 |
35.150002 |
35.549999 |
35.130001 |
35.400002 |
18340100 |
| INTC |
2017-05-22 |
35.48 |
36.110001 |
35.380001 |
35.77 |
14638100 |
| INTC |
2017-05-23 |
35.869999 |
35.990002 |
35.560001 |
35.860001 |
16903700 |
| INTC |
2017-05-24 |
35.98 |
36.18 |
35.889999 |
36.119999 |
20640600 |
| INTC |
2017-05-25 |
36.119999 |
36.389999 |
36.060001 |
36.259998 |
13148500 |
| INTC |
2017-05-26 |
36.259998 |
36.330002 |
36.130001 |
36.259998 |
11145500 |
| INTC |
2017-05-30 |
36.27 |
36.439999 |
36.09 |
36.18 |
13026900 |
| INTC |
2017-05-31 |
36.310001 |
36.380001 |
35.869999 |
36.110001 |
17741900 |
| INTC |
2017-06-01 |
36.119999 |
36.130001 |
35.799999 |
36.119999 |
17510900 |
| INTC |
2017-06-02 |
36.27 |
36.330002 |
36.0 |
36.32 |
19127400 |
| INTC |
2017-06-05 |
36.299999 |
36.5 |
36.200001 |
36.34 |
11685700 |
| INTC |
2017-06-06 |
36.16 |
36.450001 |
35.98 |
36.130001 |
18420900 |
| INTC |
2017-06-07 |
36.130001 |
36.57 |
36.099998 |
36.259998 |
17192000 |
| INTC |
2017-06-08 |
36.34 |
36.529999 |
36.16 |
36.48 |
17154200 |
| INTC |
2017-06-09 |
36.5 |
36.560001 |
35.310001 |
35.709999 |
33322100 |
| INTC |
2017-06-12 |
35.59 |
36.009998 |
35.41 |
35.73 |
28488300 |
| INTC |
2017-06-13 |
35.68 |
35.950001 |
35.529999 |
35.880001 |
20588200 |
| INTC |
2017-06-14 |
35.990002 |
36.049999 |
35.220001 |
35.529999 |
19149000 |
| INTC |
2017-06-15 |
35.209999 |
35.48 |
35.139999 |
35.310001 |
20410000 |
| INTC |
2017-06-16 |
35.279999 |
35.330002 |
35.009998 |
35.209999 |
30762800 |
| INTC |
2017-06-19 |
35.610001 |
35.610001 |
35.32 |
35.509998 |
21583800 |
| INTC |
2017-06-20 |
35.450001 |
35.450001 |
34.84 |
34.860001 |
21536500 |
| INTC |
2017-06-21 |
34.330002 |
34.599998 |
34.09 |
34.580002 |
27138500 |
| INTC |
2017-06-22 |
34.560001 |
34.630001 |
34.290001 |
34.360001 |
24602900 |
| INTC |
2017-06-23 |
34.209999 |
34.549999 |
34.099998 |
34.189999 |
29260900 |
| INTC |
2017-06-26 |
34.259998 |
34.509998 |
34.029999 |
34.07 |
18854800 |
| INTC |
2017-06-27 |
34.0 |
34.150002 |
33.650002 |
33.650002 |
27078900 |
| INTC |
2017-06-28 |
33.77 |
34.240002 |
33.740002 |
34.200001 |
25940100 |
| INTC |
2017-06-29 |
33.919998 |
34.099998 |
33.34 |
33.540001 |
25215700 |
| INTC |
2017-06-30 |
33.869999 |
33.93 |
33.529999 |
33.740002 |
24432000 |
| INTC |
2017-07-03 |
33.509998 |
34.029999 |
33.43 |
33.459999 |
12676900 |
| INTC |
2017-07-05 |
33.52 |
34.43 |
33.490002 |
34.34 |
30010800 |
| INTC |
2017-07-06 |
34.119999 |
34.290001 |
33.560001 |
33.630001 |
20733200 |
| INTC |
2017-07-07 |
33.700001 |
34.119999 |
33.700001 |
33.880001 |
18304500 |
| INTC |
2017-07-10 |
33.25 |
33.740002 |
33.23 |
33.650002 |
29918400 |
| INTC |
2017-07-11 |
33.639999 |
33.93 |
33.43 |
33.919998 |
25737500 |
| INTC |
2017-07-12 |
34.279999 |
34.389999 |
33.939999 |
34.25 |
23768300 |
| INTC |
2017-07-13 |
34.330002 |
34.400002 |
34.119999 |
34.240002 |
15046200 |
| INTC |
2017-07-14 |
34.48 |
34.709999 |
34.27 |
34.68 |
16316400 |
| INTC |
2017-07-17 |
34.740002 |
34.740002 |
34.360001 |
34.470001 |
21044400 |
| INTC |
2017-07-18 |
34.43 |
34.580002 |
34.25 |
34.529999 |
14362800 |
| INTC |
2017-07-19 |
34.68 |
34.68 |
34.459999 |
34.560001 |
17036200 |
| INTC |
2017-07-20 |
34.540001 |
34.84 |
34.48 |
34.75 |
17506200 |
| INTC |
2017-07-21 |
34.540001 |
34.82 |
34.400002 |
34.73 |
22245000 |
| INTC |
2017-07-24 |
34.73 |
34.799999 |
34.380001 |
34.5 |
16146300 |
| INTC |
2017-07-25 |
34.549999 |
34.740002 |
34.400002 |
34.669998 |
18096700 |
| INTC |
2017-07-26 |
34.700001 |
34.970001 |
34.59 |
34.75 |
15499300 |
| INTC |
2017-07-27 |
34.779999 |
35.25 |
34.669998 |
34.970001 |
43062800 |
| INTC |
2017-07-28 |
35.130001 |
35.860001 |
35.0 |
35.310001 |
36291500 |
| INTC |
2017-07-31 |
35.470001 |
35.740002 |
35.32 |
35.470001 |
27057000 |
| INTC |
2017-08-01 |
35.66 |
36.43 |
35.57 |
36.349998 |
38710200 |
| INTC |
2017-08-02 |
36.330002 |
36.669998 |
36.060001 |
36.639999 |
35004300 |
| INTC |
2017-08-03 |
36.549999 |
36.59 |
36.150002 |
36.490002 |
26611300 |
| INTC |
2017-08-04 |
36.450001 |
36.560001 |
36.099998 |
36.299999 |
20520300 |
| INTC |
2017-08-07 |
36.389999 |
36.549999 |
36.220001 |
36.43 |
18169300 |
| INTC |
2017-08-08 |
36.369999 |
36.700001 |
36.299999 |
36.41 |
22819900 |
| INTC |
2017-08-09 |
36.279999 |
36.66 |
36.02 |
36.59 |
22796800 |
| INTC |
2017-08-10 |
36.400002 |
36.560001 |
36.110001 |
36.139999 |
22693300 |
| INTC |
2017-08-11 |
36.259998 |
36.400002 |
35.790001 |
35.869999 |
19275100 |
| INTC |
2017-08-14 |
36.119999 |
36.470001 |
36.080002 |
36.34 |
18469400 |
| INTC |
2017-08-15 |
36.299999 |
36.32 |
35.82 |
36.0 |
21706600 |
| INTC |
2017-08-16 |
35.98 |
36.07 |
35.560001 |
35.810001 |
22014000 |
| INTC |
2017-08-17 |
35.599998 |
35.68 |
35.169998 |
35.169998 |
19525000 |
| INTC |
2017-08-18 |
35.290001 |
35.310001 |
34.990002 |
35.009998 |
16231400 |
| INTC |
2017-08-21 |
35.09 |
35.279999 |
34.700001 |
34.919998 |
26493300 |
| INTC |
2017-08-22 |
35.02 |
35.189999 |
34.619999 |
34.650002 |
26097800 |
| INTC |
2017-08-23 |
34.540001 |
34.810001 |
34.380001 |
34.66 |
19648100 |
| INTC |
2017-08-24 |
34.700001 |
34.889999 |
34.549999 |
34.709999 |
14301900 |
| INTC |
2017-08-25 |
34.82 |
34.93 |
34.580002 |
34.669998 |
14726800 |
| INTC |
2017-08-28 |
34.779999 |
34.799999 |
34.59 |
34.650002 |
20712900 |
| INTC |
2017-08-29 |
34.509998 |
34.75 |
34.459999 |
34.73 |
15843700 |
| INTC |
2017-08-30 |
34.75 |
34.959999 |
34.630001 |
34.889999 |
18565000 |
| INTC |
2017-08-31 |
34.939999 |
35.18 |
34.869999 |
35.07 |
16366800 |
| INTC |
2017-09-01 |
35.240002 |
35.389999 |
35.07 |
35.09 |
12822000 |
| INTC |
2017-09-05 |
35.02 |
35.330002 |
34.93 |
35.02 |
18772000 |
| INTC |
2017-09-06 |
35.220001 |
35.939999 |
35.110001 |
35.759998 |
28076400 |
| INTC |
2017-09-07 |
35.880001 |
35.950001 |
35.330002 |
35.540001 |
16297100 |
| INTC |
2017-09-08 |
35.419998 |
35.540001 |
35.080002 |
35.189999 |
14125000 |
| INTC |
2017-09-11 |
35.490002 |
36.0 |
35.139999 |
35.77 |
20037600 |
| INTC |
2017-09-12 |
35.880001 |
36.34 |
35.740002 |
36.09 |
19489900 |
| INTC |
2017-09-13 |
36.0 |
36.400002 |
35.970001 |
36.330002 |
15509800 |
| INTC |
2017-09-14 |
36.189999 |
36.700001 |
36.16 |
36.48 |
18093900 |
| INTC |
2017-09-15 |
36.549999 |
37.080002 |
36.220001 |
37.0 |
33596100 |
| INTC |
2017-09-18 |
37.0 |
37.330002 |
36.799999 |
37.0 |
19393800 |
| INTC |
2017-09-19 |
37.200001 |
37.299999 |
37.02 |
37.23 |
23850500 |
| INTC |
2017-09-20 |
37.23 |
37.290001 |
36.66 |
37.07 |
23957500 |
| INTC |
2017-09-21 |
36.990002 |
37.27 |
36.849998 |
37.200001 |
22954200 |
| INTC |
2017-09-22 |
36.950001 |
37.220001 |
36.950001 |
37.18 |
21631800 |
| INTC |
2017-09-25 |
37.049999 |
37.23 |
36.849998 |
37.16 |
23180800 |
| INTC |
2017-09-26 |
37.209999 |
37.639999 |
37.0 |
37.470001 |
29790400 |
| INTC |
2017-09-27 |
37.619999 |
37.689999 |
37.099998 |
37.540001 |
25981400 |
| INTC |
2017-09-28 |
37.32 |
37.880001 |
37.290001 |
37.830002 |
21171400 |
| INTC |
2017-09-29 |
37.84 |
38.150002 |
37.700001 |
38.080002 |
23217300 |
| INTC |
2017-10-02 |
38.119999 |
39.09 |
38.080002 |
39.040001 |
37394500 |
| INTC |
2017-10-03 |
38.950001 |
39.700001 |
38.950001 |
39.380001 |
34002200 |
| INTC |
2017-10-04 |
39.389999 |
39.400002 |
38.860001 |
39.34 |
28368800 |
| INTC |
2017-10-05 |
39.5 |
39.650002 |
39.209999 |
39.529999 |
17710300 |
| INTC |
2017-10-06 |
39.599998 |
39.889999 |
39.419998 |
39.630001 |
18887500 |
| INTC |
2017-10-09 |
39.68 |
39.880001 |
39.52 |
39.860001 |
18494100 |
| INTC |
2017-10-10 |
39.93 |
39.950001 |
39.380001 |
39.650002 |
29890000 |
| INTC |
2017-10-11 |
39.48 |
39.669998 |
39.060001 |
39.299999 |
30754700 |
| INTC |
2017-10-12 |
39.349998 |
39.389999 |
38.98 |
39.189999 |
18286900 |
| INTC |
2017-10-13 |
39.439999 |
39.810001 |
39.279999 |
39.669998 |
16829400 |
| INTC |
2017-10-16 |
39.709999 |
39.790001 |
39.439999 |
39.759998 |
12489100 |
| INTC |
2017-10-17 |
39.560001 |
39.869999 |
39.369999 |
39.790001 |
15532800 |
| INTC |
2017-10-18 |
39.799999 |
40.290001 |
39.599998 |
40.25 |
21424600 |
| INTC |
2017-10-19 |
39.880001 |
40.330002 |
39.830002 |
40.09 |
19222700 |
| INTC |
2017-10-20 |
40.330002 |
40.450001 |
40.099998 |
40.43 |
18335700 |
| INTC |
2017-10-23 |
40.549999 |
41.040001 |
40.400002 |
40.830002 |
28647000 |
| INTC |
2017-10-24 |
41.0 |
41.049999 |
40.720001 |
40.950001 |
19652400 |
| INTC |
2017-10-25 |
40.889999 |
41.060001 |
40.490002 |
40.779999 |
24031700 |
| INTC |
2017-10-26 |
40.91 |
41.580002 |
40.709999 |
41.349998 |
38247400 |
| INTC |
2017-10-27 |
43.299999 |
45.0 |
43.099998 |
44.400002 |
90028300 |
| INTC |
2017-10-30 |
44.48 |
45.189999 |
43.880001 |
44.369999 |
48161500 |
| INTC |
2017-10-31 |
45.200001 |
45.799999 |
44.650002 |
45.490002 |
47000900 |
| INTC |
2017-11-01 |
45.970001 |
46.709999 |
45.59 |
46.709999 |
47813700 |
| INTC |
2017-11-02 |
46.610001 |
47.23 |
46.209999 |
47.099998 |
44602300 |
| INTC |
2017-11-03 |
47.200001 |
47.299999 |
45.599998 |
46.34 |
39298100 |
| INTC |
2017-11-06 |
46.599998 |
46.740002 |
46.09 |
46.700001 |
34035000 |
| INTC |
2017-11-07 |
46.700001 |
47.09 |
46.389999 |
46.779999 |
24461400 |
| INTC |
2017-11-08 |
46.619999 |
46.700001 |
46.279999 |
46.700001 |
21565800 |
| INTC |
2017-11-09 |
46.049999 |
46.389999 |
45.650002 |
46.299999 |
25570400 |
| INTC |
2017-11-10 |
46.040001 |
46.09 |
45.380001 |
45.580002 |
24095400 |
| INTC |
2017-11-13 |
45.259998 |
45.939999 |
45.25 |
45.75 |
18999000 |
| INTC |
2017-11-14 |
45.700001 |
45.919998 |
45.32 |
45.860001 |
22201200 |
| INTC |
2017-11-15 |
45.389999 |
45.810001 |
45.169998 |
45.459999 |
17157200 |
| INTC |
2017-11-16 |
45.630001 |
46.07 |
45.459999 |
45.650002 |
26439400 |
| INTC |
2017-11-17 |
45.5 |
45.619999 |
44.619999 |
44.630001 |
63798000 |
| INTC |
2017-11-20 |
44.73 |
45.119999 |
44.5 |
44.619999 |
22420000 |
| INTC |
2017-11-21 |
44.720001 |
45.220001 |
44.709999 |
44.939999 |
21871000 |
| INTC |
2017-11-22 |
44.939999 |
44.950001 |
44.540001 |
44.650002 |
19538300 |
| INTC |
2017-11-24 |
44.549999 |
44.779999 |
44.43 |
44.75 |
6465800 |
| INTC |
2017-11-27 |
44.419998 |
44.610001 |
44.27 |
44.490002 |
18202100 |
| INTC |
2017-11-28 |
44.650002 |
44.84 |
44.32 |
44.73 |
20194100 |
| INTC |
2017-11-29 |
44.849998 |
45.09 |
43.77 |
43.950001 |
27036900 |
| INTC |
2017-11-30 |
44.360001 |
45.200001 |
44.330002 |
44.84 |
34145300 |
| INTC |
2017-12-01 |
44.73 |
44.84 |
43.529999 |
44.68 |
26656300 |
| INTC |
2017-12-04 |
45.02 |
45.299999 |
44.330002 |
44.490002 |
28000800 |
| INTC |
2017-12-05 |
44.599998 |
44.900002 |
43.23 |
43.439999 |
30626900 |
| INTC |
2017-12-06 |
43.139999 |
43.720001 |
42.669998 |
43.450001 |
27710800 |
| INTC |
2017-12-07 |
43.459999 |
43.599998 |
42.779999 |
43.080002 |
32708400 |
| INTC |
2017-12-08 |
43.349998 |
43.580002 |
43.110001 |
43.349998 |
23154700 |
| INTC |
2017-12-11 |
43.279999 |
43.779999 |
43.25 |
43.66 |
20425900 |
| INTC |
2017-12-12 |
43.470001 |
43.619999 |
43.080002 |
43.330002 |
16557400 |
| INTC |
2017-12-13 |
43.650002 |
43.66 |
43.240002 |
43.34 |
21399500 |
| INTC |
2017-12-14 |
43.43 |
43.57 |
43.02 |
43.259998 |
19644900 |
| INTC |
2017-12-15 |
43.400002 |
44.84 |
43.07 |
44.560001 |
47477000 |
| INTC |
2017-12-18 |
45.150002 |
46.349998 |
45.040001 |
46.259998 |
50369300 |
| INTC |
2017-12-19 |
46.299999 |
47.259998 |
45.889999 |
47.040001 |
41421100 |
| INTC |
2017-12-20 |
47.470001 |
47.639999 |
46.66 |
47.560001 |
40935000 |
| INTC |
2017-12-21 |
47.540001 |
47.59 |
46.560001 |
46.759998 |
42963500 |
| INTC |
2017-12-22 |
46.330002 |
47.02 |
46.02 |
46.700001 |
33913500 |
| INTC |
2017-12-26 |
46.279999 |
46.470001 |
45.950001 |
46.080002 |
15533300 |
| INTC |
2017-12-27 |
46.110001 |
46.360001 |
46.0 |
46.110001 |
13359700 |
| INTC |
2017-12-28 |
46.360001 |
46.360001 |
45.950001 |
46.220001 |
9504400 |
| INTC |
2017-12-29 |
46.209999 |
46.490002 |
46.09 |
46.16 |
17394500 |
| INTC |
2018-01-02 |
46.380001 |
46.900002 |
46.209999 |
46.849998 |
23370800 |
| INTC |
2018-01-03 |
45.470001 |
46.209999 |
43.650002 |
45.259998 |
116479000 |
| INTC |
2018-01-04 |
43.52 |
44.650002 |
42.689999 |
44.43 |
89209100 |
| INTC |
2018-01-05 |
44.43 |
45.150002 |
43.900002 |
44.740002 |
41824000 |
| INTC |
2018-01-08 |
44.27 |
44.84 |
43.959999 |
44.740002 |
33733800 |
| INTC |
2018-01-09 |
44.700001 |
44.84 |
43.490002 |
43.619999 |
44282300 |
| INTC |
2018-01-10 |
43.330002 |
43.599998 |
42.439999 |
42.5 |
45735000 |
| INTC |
2018-01-11 |
42.799999 |
43.580002 |
42.450001 |
43.41 |
35371500 |
| INTC |
2018-01-12 |
43.450001 |
43.599998 |
43.009998 |
43.240002 |
29973600 |
| INTC |
2018-01-16 |
43.549999 |
43.790001 |
42.889999 |
43.139999 |
38367200 |
| INTC |
2018-01-17 |
43.549999 |
44.450001 |
43.509998 |
44.389999 |
32368600 |
| INTC |
2018-01-18 |
44.400002 |
44.740002 |
44.169998 |
44.48 |
26826500 |
| INTC |
2018-01-19 |
44.619999 |
44.889999 |
44.25 |
44.82 |
25780200 |
| INTC |
2018-01-22 |
44.799999 |
45.790001 |
44.790001 |
45.75 |
27706800 |
| INTC |
2018-01-23 |
45.810001 |
46.09 |
45.630001 |
46.060001 |
22135100 |
| INTC |
2018-01-24 |
45.900002 |
46.130001 |
44.959999 |
45.509998 |
32464200 |
| INTC |
2018-01-25 |
45.880001 |
46.369999 |
45.169998 |
45.299999 |
36758700 |
| INTC |
2018-01-26 |
48.380001 |
50.150002 |
48.119999 |
50.080002 |
86916100 |
| INTC |
2018-01-29 |
49.599998 |
50.849998 |
49.369999 |
49.98 |
46304000 |
| INTC |
2018-01-30 |
49.48 |
50.060001 |
48.740002 |
48.790001 |
32814600 |
| INTC |
2018-01-31 |
49.23 |
49.25 |
47.560001 |
48.139999 |
41619900 |
| INTC |
2018-02-01 |
47.700001 |
48.470001 |
47.450001 |
47.650002 |
28840400 |
| INTC |
2018-02-02 |
47.32 |
47.790001 |
46.099998 |
46.150002 |
28663000 |
| INTC |
2018-02-05 |
46.349998 |
47.259998 |
44.5 |
44.52 |
47869000 |
| INTC |
2018-02-06 |
44.02 |
44.93 |
43.029999 |
44.91 |
58145400 |
| INTC |
2018-02-07 |
44.580002 |
46.299999 |
44.34 |
45.200001 |
37508400 |
| INTC |
2018-02-08 |
45.279999 |
45.419998 |
42.740002 |
42.75 |
43151300 |
| INTC |
2018-02-09 |
43.5 |
44.279999 |
42.040001 |
43.950001 |
49301100 |
| INTC |
2018-02-12 |
44.150002 |
45.16 |
44.09 |
44.830002 |
28379500 |
| INTC |
2018-02-13 |
44.59 |
44.779999 |
44.259998 |
44.459999 |
19517600 |
| INTC |
2018-02-14 |
44.07 |
45.509998 |
44.040001 |
45.380001 |
19922000 |
| INTC |
2018-02-15 |
45.880001 |
45.990002 |
44.950001 |
45.919998 |
23536800 |
| INTC |
2018-02-16 |
45.82 |
46.59 |
45.509998 |
45.560001 |
21475200 |
| INTC |
2018-02-20 |
45.459999 |
46.709999 |
45.389999 |
46.32 |
25512000 |
| INTC |
2018-02-21 |
46.669998 |
47.060001 |
45.919998 |
45.939999 |
27527500 |
| INTC |
2018-02-22 |
46.139999 |
46.560001 |
45.619999 |
45.799999 |
16946400 |
| INTC |
2018-02-23 |
46.34 |
47.790001 |
46.310001 |
47.73 |
26040900 |
| INTC |
2018-02-26 |
48.200001 |
49.130001 |
48.099998 |
49.110001 |
26992300 |
| INTC |
2018-02-27 |
49.369999 |
50.900002 |
49.310001 |
49.91 |
43624100 |
| INTC |
2018-02-28 |
50.18 |
50.34 |
49.279999 |
49.290001 |
35541200 |
| INTC |
2018-03-01 |
49.5 |
49.720001 |
47.470001 |
47.84 |
36326600 |
| INTC |
2018-03-02 |
47.200001 |
49.049999 |
46.959999 |
48.98 |
33310600 |
| INTC |
2018-03-05 |
48.57 |
49.799999 |
48.040001 |
49.75 |
30826500 |
| INTC |
2018-03-06 |
50.16 |
51.330002 |
50.150002 |
50.709999 |
39132300 |
| INTC |
2018-03-07 |
50.18 |
51.490002 |
50.099998 |
51.32 |
31801900 |
| INTC |
2018-03-08 |
51.790001 |
52.080002 |
50.470001 |
50.740002 |
29481200 |
| INTC |
2018-03-09 |
51.27 |
52.299999 |
51.0 |
52.189999 |
32727900 |
| INTC |
2018-03-12 |
51.860001 |
51.950001 |
50.5 |
51.52 |
32044400 |
| INTC |
2018-03-13 |
52.52 |
53.779999 |
51.389999 |
51.779999 |
45573900 |
| INTC |
2018-03-14 |
52.060001 |
52.18 |
51.310001 |
51.860001 |
24993500 |
| INTC |
2018-03-15 |
52.23 |
52.299999 |
50.880001 |
50.880001 |
25631200 |
| INTC |
2018-03-16 |
51.169998 |
51.700001 |
50.990002 |
51.169998 |
42559800 |
| INTC |
2018-03-19 |
50.740002 |
51.23 |
49.93 |
50.830002 |
31115200 |
| INTC |
2018-03-20 |
50.880001 |
51.810001 |
50.849998 |
51.549999 |
22215000 |
| INTC |
2018-03-21 |
51.549999 |
52.169998 |
51.169998 |
51.560001 |
23239500 |
| INTC |
2018-03-22 |
50.740002 |
51.959999 |
50.599998 |
50.830002 |
30916000 |
| INTC |
2018-03-23 |
50.59 |
50.990002 |
49.360001 |
49.360001 |
37683900 |
| INTC |
2018-03-26 |
50.740002 |
52.490002 |
50.32 |
52.48 |
39306200 |
| INTC |
2018-03-27 |
53.009998 |
53.25 |
50.779999 |
51.189999 |
38777000 |
| INTC |
2018-03-28 |
50.5 |
50.700001 |
49.009998 |
49.599998 |
37970900 |
| INTC |
2018-03-29 |
49.98 |
52.080002 |
49.869999 |
52.080002 |
45265800 |
| INTC |
2018-04-02 |
51.689999 |
52.040001 |
47.290001 |
48.919998 |
67187800 |
| INTC |
2018-04-03 |
49.0 |
49.959999 |
48.41 |
49.75 |
39432400 |
| INTC |
2018-04-04 |
48.099998 |
50.16 |
48.009998 |
49.990002 |
30370000 |
| INTC |
2018-04-05 |
50.009998 |
50.720001 |
49.970001 |
50.380001 |
25115400 |
| INTC |
2018-04-06 |
49.790001 |
50.400002 |
48.5 |
48.790001 |
28215200 |
| INTC |
2018-04-09 |
49.16 |
51.110001 |
49.16 |
49.549999 |
31437000 |
| INTC |
2018-04-10 |
51.119999 |
51.490002 |
50.34 |
51.27 |
25906400 |
| INTC |
2018-04-11 |
50.990002 |
51.73 |
50.82 |
51.099998 |
17568400 |
| INTC |
2018-04-12 |
51.490002 |
53.27 |
51.450001 |
52.720001 |
29781400 |
| INTC |
2018-04-13 |
53.060001 |
53.209999 |
51.599998 |
51.860001 |
20884900 |
| INTC |
2018-04-16 |
52.290001 |
52.529999 |
51.790001 |
52.400002 |
18855500 |
| INTC |
2018-04-17 |
52.91 |
53.700001 |
52.889999 |
53.540001 |
21228700 |
| INTC |
2018-04-18 |
53.52 |
54.360001 |
53.34 |
53.610001 |
22164700 |
| INTC |
2018-04-19 |
52.950001 |
52.959999 |
51.610001 |
52.220001 |
25422400 |
| INTC |
2018-04-20 |
52.169998 |
52.279999 |
50.880001 |
51.529999 |
26910100 |
| INTC |
2018-04-23 |
51.689999 |
51.889999 |
50.849998 |
51.099998 |
21706700 |
| INTC |
2018-04-24 |
51.869999 |
53.639999 |
51.139999 |
51.450001 |
42494700 |
| INTC |
2018-04-25 |
51.860001 |
52.099998 |
50.599998 |
51.380001 |
25752800 |
| INTC |
2018-04-26 |
52.259998 |
53.27 |
52.07 |
53.049999 |
39575000 |
| INTC |
2018-04-27 |
55.439999 |
55.790001 |
52.23 |
52.73 |
69888100 |
| INTC |
2018-04-30 |
52.560001 |
53.369999 |
51.209999 |
51.619999 |
36417400 |
| INTC |
2018-05-01 |
51.639999 |
53.419998 |
51.439999 |
53.330002 |
27600800 |
| INTC |
2018-05-02 |
53.09 |
53.200001 |
52.150002 |
52.310001 |
25778300 |
| INTC |
2018-05-03 |
51.889999 |
52.560001 |
51.209999 |
52.279999 |
28561000 |
| INTC |
2018-05-04 |
51.619999 |
52.84 |
51.0 |
52.779999 |
25642500 |
| INTC |
2018-05-07 |
52.860001 |
53.580002 |
52.830002 |
53.330002 |
20285700 |
| INTC |
2018-05-08 |
53.290001 |
53.630001 |
52.799999 |
53.630001 |
21026800 |
| INTC |
2018-05-09 |
53.759998 |
54.369999 |
53.189999 |
54.34 |
19827500 |
| INTC |
2018-05-10 |
54.549999 |
55.0 |
54.099998 |
54.98 |
18715900 |
| INTC |
2018-05-11 |
54.619999 |
55.189999 |
54.43 |
54.669998 |
15405000 |
| INTC |
2018-05-14 |
54.77 |
55.240002 |
54.740002 |
54.900002 |
21878200 |
| INTC |
2018-05-15 |
54.580002 |
54.75 |
53.560001 |
53.919998 |
21712600 |
| INTC |
2018-05-16 |
54.169998 |
54.700001 |
53.959999 |
54.639999 |
16260500 |
| INTC |
2018-05-17 |
54.549999 |
55.439999 |
54.419998 |
54.810001 |
16872600 |
| INTC |
2018-05-18 |
54.529999 |
54.540001 |
53.470001 |
53.5 |
23679900 |
| INTC |
2018-05-21 |
54.360001 |
55.220001 |
53.860001 |
54.32 |
25367400 |
| INTC |
2018-05-22 |
54.73 |
55.049999 |
54.049999 |
54.450001 |
19009600 |
| INTC |
2018-05-23 |
54.0 |
55.23 |
53.84 |
55.209999 |
20555400 |
| INTC |
2018-05-24 |
55.18 |
55.299999 |
54.130001 |
54.75 |
19667100 |
| INTC |
2018-05-25 |
54.799999 |
55.5 |
54.540001 |
55.439999 |
18550000 |
| INTC |
2018-05-29 |
55.119999 |
55.810001 |
54.810001 |
55.32 |
24253500 |
| INTC |
2018-05-30 |
55.889999 |
56.200001 |
55.619999 |
55.68 |
24711500 |
| INTC |
2018-05-31 |
55.669998 |
55.860001 |
55.060001 |
55.200001 |
30962100 |
| INTC |
2018-06-01 |
55.84 |
57.099998 |
55.799999 |
57.080002 |
31183200 |
| INTC |
2018-06-04 |
57.009998 |
57.599998 |
56.779999 |
56.830002 |
22538100 |
| INTC |
2018-06-05 |
56.900002 |
57.119999 |
56.220001 |
56.529999 |
21687000 |
| INTC |
2018-06-06 |
56.529999 |
57.060001 |
56.080002 |
57.029999 |
22955400 |
| INTC |
2018-06-07 |
56.919998 |
57.0 |
55.619999 |
55.880001 |
27596100 |
| INTC |
2018-06-08 |
55.560001 |
55.700001 |
54.66 |
55.049999 |
30822900 |
| INTC |
2018-06-11 |
54.799999 |
55.09 |
54.259998 |
54.52 |
25752400 |
| INTC |
2018-06-12 |
54.869999 |
55.029999 |
54.220001 |
54.82 |
23294900 |
| INTC |
2018-06-13 |
54.98 |
55.700001 |
54.91 |
55.029999 |
22631400 |
| INTC |
2018-06-14 |
55.450001 |
55.860001 |
55.18 |
55.540001 |
23419800 |
| INTC |
2018-06-15 |
55.169998 |
55.380001 |
54.580002 |
55.110001 |
39194700 |
| INTC |
2018-06-18 |
54.299999 |
54.299999 |
52.34 |
53.220001 |
40764400 |
| INTC |
2018-06-19 |
52.139999 |
52.950001 |
51.880001 |
52.93 |
31780900 |
| INTC |
2018-06-20 |
53.189999 |
53.75 |
52.689999 |
53.459999 |
21403000 |
| INTC |
2018-06-21 |
54.380001 |
54.529999 |
51.939999 |
52.189999 |
44435600 |
| INTC |
2018-06-22 |
52.619999 |
53.09 |
52.299999 |
52.5 |
34682100 |
| INTC |
2018-06-25 |
51.169998 |
51.75 |
49.91 |
50.709999 |
45356500 |
| INTC |
2018-06-26 |
49.950001 |
50.41 |
49.360001 |
49.669998 |
37543000 |
| INTC |
2018-06-27 |
49.34 |
50.060001 |
48.75 |
48.759998 |
33338800 |
| INTC |
2018-06-28 |
48.580002 |
49.490002 |
48.5 |
49.25 |
29055700 |
| INTC |
2018-06-29 |
49.529999 |
50.110001 |
49.5 |
49.709999 |
28906500 |
| INTC |
2018-07-02 |
49.040001 |
50.27 |
48.830002 |
50.200001 |
23755500 |
| INTC |
2018-07-03 |
50.580002 |
50.860001 |
49.43 |
49.470001 |
16327900 |
| INTC |
2018-07-05 |
49.98 |
50.959999 |
49.75 |
50.75 |
26163500 |
| INTC |
2018-07-06 |
50.77 |
51.5 |
50.400002 |
51.369999 |
19968000 |
| INTC |
2018-07-09 |
51.639999 |
51.889999 |
51.0 |
51.860001 |
21361600 |
| INTC |
2018-07-10 |
52.099998 |
52.259998 |
51.84 |
52.16 |
17362900 |
| INTC |
2018-07-11 |
51.689999 |
51.869999 |
51.189999 |
51.200001 |
18665600 |
| INTC |
2018-07-12 |
52.049999 |
52.48 |
51.73 |
52.349998 |
20292700 |
| INTC |
2018-07-13 |
52.400002 |
52.419998 |
51.759998 |
52.220001 |
13749300 |
| INTC |
2018-07-16 |
52.150002 |
52.32 |
51.869999 |
52.009998 |
15951500 |
| INTC |
2018-07-17 |
51.049999 |
51.880001 |
51.009998 |
51.75 |
15754500 |
| INTC |
2018-07-18 |
51.869999 |
51.970001 |
51.470001 |
51.720001 |
14649000 |
| INTC |
2018-07-19 |
51.599998 |
52.009998 |
51.049999 |
51.98 |
15954600 |
| INTC |
2018-07-20 |
51.830002 |
52.07 |
51.330002 |
51.91 |
17380500 |
| INTC |
2018-07-23 |
51.77 |
52.5 |
51.330002 |
52.310001 |
15945500 |
| INTC |
2018-07-24 |
52.759998 |
53.299999 |
52.080002 |
52.18 |
17788700 |
| INTC |
2018-07-25 |
52.209999 |
52.450001 |
51.09 |
52.43 |
19854800 |
| INTC |
2018-07-26 |
52.450001 |
53.18 |
51.869999 |
52.16 |
28282500 |
| INTC |
2018-07-27 |
48.759998 |
49.200001 |
47.48 |
47.68 |
67816700 |
| INTC |
2018-07-30 |
47.630001 |
47.990002 |
46.43 |
47.689999 |
35696600 |
| INTC |
2018-07-31 |
48.240002 |
48.68 |
47.689999 |
48.099998 |
36581200 |
| INTC |
2018-08-01 |
48.060001 |
48.91 |
48.0 |
48.810001 |
28060700 |
| INTC |
2018-08-02 |
48.5 |
49.52 |
48.200001 |
49.48 |
26452500 |
| INTC |
2018-08-03 |
49.5 |
49.779999 |
49.169998 |
49.630001 |
22008200 |
| INTC |
2018-08-06 |
48.77 |
49.310001 |
48.32 |
49.299999 |
26669000 |
| INTC |
2018-08-07 |
49.43 |
49.830002 |
49.41 |
49.700001 |
28322700 |
| INTC |
2018-08-08 |
49.599998 |
50.130001 |
49.439999 |
49.959999 |
21990600 |
| INTC |
2018-08-09 |
49.860001 |
50.599998 |
49.720001 |
50.139999 |
23795600 |
| INTC |
2018-08-10 |
48.509998 |
49.169998 |
48.299999 |
48.849998 |
28712400 |
| INTC |
2018-08-13 |
48.919998 |
49.240002 |
48.380001 |
48.450001 |
17070600 |
| INTC |
2018-08-14 |
48.669998 |
48.759998 |
47.650002 |
48.119999 |
23061600 |
| INTC |
2018-08-15 |
47.779999 |
48.0 |
46.900002 |
47.459999 |
26739900 |
| INTC |
2018-08-16 |
47.75 |
47.950001 |
47.049999 |
47.169998 |
24358000 |
| INTC |
2018-08-17 |
47.0 |
47.389999 |
46.330002 |
47.099998 |
26382000 |
| INTC |
2018-08-20 |
47.049999 |
47.119999 |
46.189999 |
46.5 |
24334000 |
| INTC |
2018-08-21 |
46.66 |
47.849998 |
46.639999 |
47.619999 |
19254300 |
| INTC |
2018-08-22 |
47.25 |
47.349998 |
46.919998 |
47.049999 |
23182500 |
| INTC |
2018-08-23 |
46.860001 |
47.169998 |
46.709999 |
46.98 |
31343200 |
| INTC |
2018-08-24 |
47.290001 |
47.889999 |
47.080002 |
47.66 |
18214700 |
| INTC |
2018-08-27 |
48.0 |
48.389999 |
47.630001 |
48.349998 |
17170300 |
| INTC |
2018-08-28 |
48.549999 |
48.790001 |
48.310001 |
48.57 |
13472400 |
| INTC |
2018-08-29 |
48.700001 |
48.860001 |
48.400002 |
48.75 |
13479100 |
| INTC |
2018-08-30 |
48.52 |
48.830002 |
48.09 |
48.240002 |
16418800 |
| INTC |
2018-08-31 |
47.959999 |
48.560001 |
47.919998 |
48.43 |
16484000 |
| INTC |
2018-09-04 |
48.380001 |
48.43 |
47.560001 |
47.959999 |
15682900 |
| INTC |
2018-09-05 |
47.75 |
48.119999 |
47.470001 |
47.720001 |
20857200 |
| INTC |
2018-09-06 |
47.759998 |
47.959999 |
47.209999 |
47.259998 |
19318100 |
| INTC |
2018-09-07 |
46.91 |
47.48 |
46.360001 |
46.450001 |
25958300 |
| INTC |
2018-09-10 |
46.560001 |
46.759998 |
46.23 |
46.299999 |
21522400 |
| INTC |
2018-09-11 |
46.0 |
46.029999 |
44.889999 |
44.93 |
32455300 |
| INTC |
2018-09-12 |
44.560001 |
44.98 |
44.060001 |
44.93 |
29778700 |
| INTC |
2018-09-13 |
45.68 |
45.849998 |
45.110001 |
45.57 |
18657100 |
| INTC |
2018-09-14 |
45.779999 |
45.970001 |
45.349998 |
45.540001 |
22998700 |
| INTC |
2018-09-17 |
45.290001 |
45.900002 |
45.189999 |
45.419998 |
17603200 |
| INTC |
2018-09-18 |
45.580002 |
46.529999 |
45.41 |
46.099998 |
20528100 |
| INTC |
2018-09-19 |
46.09 |
46.439999 |
45.889999 |
46.150002 |
15918900 |
| INTC |
2018-09-20 |
46.779999 |
47.360001 |
46.52 |
47.200001 |
21999300 |
| INTC |
2018-09-21 |
47.119999 |
47.419998 |
46.369999 |
46.66 |
52650600 |
| INTC |
2018-09-24 |
46.310001 |
47.0 |
46.150002 |
46.91 |
17847000 |
| INTC |
2018-09-25 |
46.220001 |
46.389999 |
45.799999 |
45.91 |
23389900 |
| INTC |
2018-09-26 |
46.040001 |
46.299999 |
45.580002 |
45.700001 |
23957700 |
| INTC |
2018-09-27 |
45.91 |
46.169998 |
45.73 |
45.880001 |
15415500 |
| INTC |
2018-09-28 |
45.619999 |
47.75 |
45.459999 |
47.290001 |
46223500 |
| INTC |
2018-10-01 |
46.790001 |
47.220001 |
46.200001 |
46.450001 |
23796200 |
| INTC |
2018-10-02 |
47.509998 |
48.880001 |
47.32 |
48.099998 |
42121100 |
| INTC |
2018-10-03 |
48.619999 |
49.720001 |
48.560001 |
48.759998 |
39211900 |
| INTC |
2018-10-04 |
48.84 |
48.860001 |
47.619999 |
48.130001 |
30108300 |
| INTC |
2018-10-05 |
48.23 |
48.34 |
46.66 |
47.029999 |
28901400 |
| INTC |
2018-10-08 |
46.959999 |
47.349998 |
46.52 |
47.029999 |
19376800 |
| INTC |
2018-10-09 |
47.18 |
47.619999 |
46.540001 |
46.549999 |
23285700 |
| INTC |
2018-10-10 |
46.060001 |
46.119999 |
44.799999 |
44.799999 |
43109500 |
| INTC |
2018-10-11 |
45.150002 |
45.610001 |
43.73 |
44.23 |
43648800 |
| INTC |
2018-10-12 |
45.27 |
45.34 |
44.23 |
44.880001 |
32087400 |
| INTC |
2018-10-15 |
44.630001 |
45.139999 |
44.439999 |
44.529999 |
21633000 |
| INTC |
2018-10-16 |
44.900002 |
46.009998 |
44.830002 |
45.939999 |
21472000 |
| INTC |
2018-10-17 |
46.0 |
46.330002 |
45.540001 |
45.889999 |
23124400 |
| INTC |
2018-10-18 |
45.650002 |
45.75 |
44.830002 |
44.970001 |
26638800 |
| INTC |
2018-10-19 |
45.02 |
45.18 |
43.860001 |
44.0 |
28368500 |
| INTC |
2018-10-22 |
44.5 |
45.34 |
44.099998 |
45.009998 |
34508800 |
| INTC |
2018-10-23 |
44.18 |
45.09 |
43.91 |
44.5 |
38590300 |
| INTC |
2018-10-24 |
44.16 |
44.360001 |
42.360001 |
42.419998 |
33631800 |
| INTC |
2018-10-25 |
43.540001 |
44.939999 |
43.279999 |
44.310001 |
48255300 |
| INTC |
2018-10-26 |
45.59 |
46.439999 |
44.700001 |
45.689999 |
67280400 |
| INTC |
2018-10-29 |
46.5 |
46.75 |
44.439999 |
45.400002 |
35732200 |
| INTC |
2018-10-30 |
45.529999 |
47.880001 |
45.459999 |
47.759998 |
43975200 |
| INTC |
2018-10-31 |
48.290001 |
48.560001 |
46.830002 |
46.880001 |
33369100 |
| INTC |
2018-11-01 |
46.950001 |
48.470001 |
46.860001 |
48.220001 |
28335300 |
| INTC |
2018-11-02 |
48.130001 |
48.25 |
46.75 |
47.110001 |
30759800 |
| INTC |
2018-11-05 |
47.34 |
48.25 |
46.919998 |
47.970001 |
23751200 |
| INTC |
2018-11-06 |
47.799999 |
47.919998 |
47.029999 |
47.25 |
23839600 |
| INTC |
2018-11-07 |
47.630001 |
48.75 |
47.59 |
48.720001 |
29913200 |
| INTC |
2018-11-08 |
48.490002 |
49.290001 |
48.459999 |
48.990002 |
26581700 |
| INTC |
2018-11-09 |
48.790001 |
49.029999 |
47.869999 |
48.110001 |
21761400 |
| INTC |
2018-11-12 |
47.709999 |
47.799999 |
46.599998 |
46.650002 |
24412800 |
| INTC |
2018-11-13 |
46.990002 |
48.25 |
46.990002 |
47.389999 |
29315900 |
| INTC |
2018-11-14 |
47.849998 |
47.970001 |
46.889999 |
47.09 |
25632700 |
| INTC |
2018-11-15 |
47.009998 |
48.240002 |
46.720001 |
48.110001 |
29581000 |
| INTC |
2018-11-16 |
47.77 |
49.049999 |
47.689999 |
48.830002 |
31670600 |
| INTC |
2018-11-19 |
48.610001 |
49.150002 |
47.779999 |
48.0 |
26859000 |
| INTC |
2018-11-20 |
47.400002 |
48.119999 |
47.09 |
47.389999 |
29200800 |
| INTC |
2018-11-21 |
47.849998 |
47.880001 |
47.02 |
47.029999 |
19011400 |
| INTC |
2018-11-23 |
46.689999 |
47.07 |
46.52 |
46.540001 |
8906900 |
| INTC |
2018-11-26 |
47.27 |
47.459999 |
46.700001 |
47.450001 |
20723000 |
| INTC |
2018-11-27 |
46.939999 |
48.220001 |
46.59 |
48.07 |
27621000 |
| INTC |
2018-11-28 |
47.939999 |
48.880001 |
47.650002 |
48.860001 |
28003200 |
| INTC |
2018-11-29 |
48.490002 |
48.560001 |
47.630001 |
47.700001 |
23592500 |
| INTC |
2018-11-30 |
47.950001 |
49.32 |
47.560001 |
49.310001 |
43313700 |
| INTC |
2018-12-03 |
50.0 |
50.5 |
49.529999 |
50.130001 |
30870400 |
| INTC |
2018-12-04 |
49.52 |
49.599998 |
47.68 |
47.75 |
35397700 |
| INTC |
2018-12-06 |
46.799999 |
48.389999 |
46.52 |
48.369999 |
31661700 |
| INTC |
2018-12-07 |
47.939999 |
48.060001 |
46.23 |
46.240002 |
34016400 |
| INTC |
2018-12-10 |
46.279999 |
47.459999 |
46.009998 |
47.209999 |
23289000 |
| INTC |
2018-12-11 |
47.900002 |
48.59 |
47.130001 |
47.380001 |
23851000 |
| INTC |
2018-12-12 |
48.580002 |
48.639999 |
47.41 |
47.830002 |
31305000 |
| INTC |
2018-12-13 |
48.259998 |
48.580002 |
47.860001 |
48.290001 |
19526000 |
| INTC |
2018-12-14 |
47.889999 |
48.759998 |
47.849998 |
47.860001 |
26372100 |
| INTC |
2018-12-17 |
47.860001 |
48.41 |
46.66 |
47.080002 |
26598700 |
| INTC |
2018-12-18 |
47.470001 |
48.450001 |
47.360001 |
47.740002 |
29014300 |
| INTC |
2018-12-19 |
47.490002 |
47.73 |
45.380001 |
45.57 |
39717600 |
| INTC |
2018-12-20 |
45.41 |
46.310001 |
45.009998 |
45.540001 |
37750900 |
| INTC |
2018-12-21 |
45.75 |
46.650002 |
44.799999 |
44.84 |
52768300 |
| INTC |
2018-12-24 |
44.630001 |
45.169998 |
43.540001 |
43.59 |
19241600 |
| INTC |
2018-12-26 |
44.0 |
46.200001 |
43.509998 |
46.189999 |
28677600 |
| INTC |
2018-12-27 |
45.619999 |
46.380001 |
44.669998 |
46.360001 |
29970700 |
| INTC |
2018-12-28 |
46.509998 |
47.740002 |
46.299999 |
46.75 |
24758700 |
| INTC |
2018-12-31 |
47.09 |
47.48 |
46.549999 |
46.93 |
20490400 |
| INTC |
2019-01-02 |
45.959999 |
47.470001 |
45.77 |
47.080002 |
18774600 |
| INTC |
2019-01-03 |
46.150002 |
46.279999 |
44.389999 |
44.490002 |
32267300 |
| INTC |
2019-01-04 |
45.84 |
47.57 |
45.540001 |
47.220001 |
35447300 |
| INTC |
2019-01-07 |
47.099998 |
48.0 |
46.75 |
47.439999 |
22736800 |
| INTC |
2019-01-08 |
47.799999 |
48.029999 |
46.779999 |
47.740002 |
22749200 |
| INTC |
2019-01-09 |
47.959999 |
48.57 |
47.779999 |
48.009998 |
22554500 |
| INTC |
2019-01-10 |
47.75 |
48.650002 |
47.41 |
48.560001 |
27202600 |
| INTC |
2019-01-11 |
48.099998 |
49.290001 |
48.049999 |
48.93 |
21751300 |
| INTC |
2019-01-14 |
48.459999 |
48.830002 |
48.299999 |
48.349998 |
19193900 |
| INTC |
2019-01-15 |
48.709999 |
49.130001 |
48.439999 |
48.599998 |
22480800 |
| INTC |
2019-01-16 |
48.599998 |
48.889999 |
48.080002 |
48.130001 |
19057700 |
| INTC |
2019-01-17 |
48.0 |
48.84 |
47.91 |
48.470001 |
17448700 |
| INTC |
2019-01-18 |
49.110001 |
49.380001 |
48.689999 |
49.189999 |
29874600 |
| INTC |
2019-01-22 |
48.959999 |
48.98 |
47.869999 |
48.27 |
25940700 |
| INTC |
2019-01-23 |
48.41 |
48.799999 |
47.52 |
47.939999 |
18960700 |
| INTC |
2019-01-24 |
48.700001 |
50.040001 |
48.599998 |
49.759998 |
50578300 |
| INTC |
2019-01-25 |
46.849998 |
47.43 |
45.75 |
47.040001 |
86455700 |
| INTC |
2019-01-28 |
46.130001 |
46.73 |
46.049999 |
46.709999 |
35928700 |
| INTC |
2019-01-29 |
46.779999 |
46.970001 |
46.330002 |
46.540001 |
20988300 |
| INTC |
2019-01-30 |
46.68 |
47.68 |
46.450001 |
47.540001 |
26931700 |
| INTC |
2019-01-31 |
46.700001 |
47.18 |
46.099998 |
47.119999 |
43051300 |
| INTC |
2019-02-01 |
47.060001 |
49.049999 |
47.009998 |
48.73 |
37442900 |
| INTC |
2019-02-04 |
48.619999 |
49.240002 |
48.240002 |
49.220001 |
20905000 |
| INTC |
2019-02-05 |
49.18 |
50.720001 |
49.18 |
50.009998 |
31641600 |
| INTC |
2019-02-06 |
49.950001 |
50.639999 |
49.82 |
49.900002 |
21647800 |
| INTC |
2019-02-07 |
49.5 |
49.849998 |
48.68 |
49.23 |
27825900 |
| INTC |
2019-02-08 |
48.77 |
49.02 |
48.009998 |
48.84 |
18851200 |
| INTC |
2019-02-11 |
49.02 |
49.32 |
48.580002 |
48.77 |
18004100 |
| INTC |
2019-02-12 |
49.360001 |
50.139999 |
49.27 |
50.009998 |
18050100 |
| INTC |
2019-02-13 |
50.130001 |
50.810001 |
50.0 |
50.470001 |
17712800 |
| INTC |
2019-02-14 |
50.41 |
51.040001 |
50.349998 |
50.810001 |
17545400 |
| INTC |
2019-02-15 |
51.25 |
51.669998 |
51.09 |
51.66 |
22520400 |
| INTC |
2019-02-19 |
51.349998 |
51.709999 |
51.34 |
51.400002 |
15611800 |
| INTC |
2019-02-20 |
51.630001 |
51.73 |
51.060001 |
51.389999 |
21607700 |
| INTC |
2019-02-21 |
51.32 |
51.84 |
51.209999 |
51.41 |
16162100 |
| INTC |
2019-02-22 |
52.700001 |
52.98 |
52.060001 |
52.490002 |
31934100 |
| INTC |
2019-02-25 |
53.060001 |
53.610001 |
52.860001 |
53.099998 |
20711800 |
| INTC |
2019-02-26 |
53.009998 |
53.369999 |
52.91 |
53.23 |
16082200 |
| INTC |
2019-02-27 |
52.759998 |
53.380001 |
52.509998 |
53.240002 |
17590300 |
| INTC |
2019-02-28 |
52.919998 |
53.18 |
52.810001 |
52.959999 |
18388800 |
| INTC |
2019-03-01 |
53.439999 |
53.68 |
52.889999 |
53.299999 |
18359300 |
| INTC |
2019-03-04 |
53.75 |
54.099998 |
53.209999 |
53.939999 |
21706100 |
| INTC |
2019-03-05 |
53.849998 |
53.990002 |
53.110001 |
53.68 |
21057700 |
| INTC |
2019-03-06 |
53.630001 |
53.650002 |
52.939999 |
52.950001 |
14740500 |
| INTC |
2019-03-07 |
52.77 |
52.990002 |
52.360001 |
52.599998 |
17803000 |
| INTC |
2019-03-08 |
51.970001 |
52.560001 |
51.700001 |
52.48 |
16793900 |
| INTC |
2019-03-11 |
52.880001 |
53.650002 |
52.57 |
53.349998 |
18963000 |
| INTC |
2019-03-12 |
53.34 |
53.959999 |
53.18 |
53.57 |
20782100 |
| INTC |
2019-03-13 |
54.0 |
54.57 |
53.650002 |
54.369999 |
25522300 |
| INTC |
2019-03-14 |
54.299999 |
54.450001 |
53.330002 |
53.439999 |
26647100 |
| INTC |
2019-03-15 |
53.68 |
54.689999 |
53.68 |
54.330002 |
46512500 |
| INTC |
2019-03-18 |
54.419998 |
54.509998 |
53.869999 |
54.099998 |
16274000 |
| INTC |
2019-03-19 |
54.470001 |
54.650002 |
54.0 |
54.169998 |
18274800 |
| INTC |
2019-03-20 |
54.060001 |
54.400002 |
53.610001 |
53.82 |
24325300 |
| INTC |
2019-03-21 |
53.919998 |
54.990002 |
53.84 |
54.639999 |
19127200 |
| INTC |
2019-03-22 |
54.400002 |
54.619999 |
53.209999 |
53.259998 |
21438400 |
| INTC |
2019-03-25 |
52.970001 |
53.549999 |
52.380001 |
52.779999 |
16971400 |
| INTC |
2019-03-26 |
53.32 |
53.77 |
53.040001 |
53.439999 |
17724300 |
| INTC |
2019-03-27 |
53.59 |
53.860001 |
52.939999 |
53.16 |
19656000 |
| INTC |
2019-03-28 |
53.25 |
53.439999 |
52.77 |
53.110001 |
13607900 |
| INTC |
2019-03-29 |
53.799999 |
54.040001 |
53.48 |
53.700001 |
18736100 |
| INTC |
2019-04-01 |
54.34 |
54.57 |
54.099998 |
54.509998 |
17830400 |
| INTC |
2019-04-02 |
54.529999 |
54.799999 |
54.23 |
54.360001 |
13704500 |
| INTC |
2019-04-03 |
55.029999 |
55.990002 |
54.889999 |
55.48 |
24552800 |
| INTC |
2019-04-04 |
55.27 |
56.139999 |
55.27 |
55.919998 |
16520500 |
| INTC |
2019-04-05 |
55.75 |
55.950001 |
54.869999 |
55.599998 |
19268400 |
| INTC |
2019-04-08 |
55.279999 |
55.740002 |
55.200001 |
55.68 |
11758800 |
| INTC |
2019-04-09 |
55.349998 |
55.43 |
54.900002 |
55.32 |
13339700 |
| INTC |
2019-04-10 |
55.32 |
55.860001 |
55.32 |
55.75 |
13084000 |
| INTC |
2019-04-11 |
55.759998 |
56.07 |
55.630001 |
55.799999 |
10845800 |
| INTC |
2019-04-12 |
56.209999 |
56.490002 |
55.84 |
56.419998 |
12910200 |
| INTC |
2019-04-15 |
56.459999 |
56.560001 |
55.919998 |
56.279999 |
11676900 |
| INTC |
2019-04-16 |
56.66 |
57.470001 |
56.07 |
56.709999 |
30301900 |
| INTC |
2019-04-17 |
58.439999 |
59.59 |
58.119999 |
58.560001 |
38788400 |
| INTC |
2019-04-18 |
58.709999 |
58.880001 |
58.119999 |
58.490002 |
20464200 |
| INTC |
2019-04-22 |
58.150002 |
58.830002 |
57.880001 |
58.82 |
12327500 |
| INTC |
2019-04-23 |
58.889999 |
58.98 |
58.5 |
58.779999 |
17739900 |
| INTC |
2019-04-24 |
58.52 |
59.290001 |
58.139999 |
58.720001 |
17723700 |
| INTC |
2019-04-25 |
58.299999 |
58.380001 |
57.23 |
57.610001 |
27949900 |
| INTC |
2019-04-26 |
52.740002 |
53.09 |
51.52 |
52.43 |
72364500 |
| INTC |
2019-04-29 |
52.169998 |
52.43 |
51.0 |
51.110001 |
42142300 |
| INTC |
2019-04-30 |
51.0 |
51.43 |
50.869999 |
51.040001 |
27130900 |
| INTC |
2019-05-01 |
51.099998 |
51.599998 |
50.740002 |
50.759998 |
20467600 |
| INTC |
2019-05-02 |
50.799999 |
51.330002 |
50.119999 |
50.549999 |
22655400 |
| INTC |
2019-05-03 |
51.080002 |
51.82 |
50.73 |
51.75 |
25656600 |
| INTC |
2019-05-06 |
50.25 |
51.279999 |
50.189999 |
51.220001 |
26245200 |
| INTC |
2019-05-07 |
50.599998 |
50.880001 |
49.93 |
50.48 |
29713400 |
| INTC |
2019-05-08 |
50.200001 |
50.790001 |
49.07 |
49.240002 |
36812400 |
| INTC |
2019-05-09 |
47.900002 |
48.290001 |
46.049999 |
46.619999 |
59642200 |
| INTC |
2019-05-10 |
46.439999 |
46.799999 |
45.099998 |
46.200001 |
42522800 |
| INTC |
2019-05-13 |
45.330002 |
45.639999 |
44.700001 |
44.759998 |
39091900 |
| INTC |
2019-05-14 |
45.18 |
45.490002 |
44.869999 |
45.169998 |
24706500 |
| INTC |
2019-05-15 |
44.919998 |
45.75 |
44.759998 |
45.619999 |
23407900 |
| INTC |
2019-05-16 |
45.470001 |
45.950001 |
45.419998 |
45.529999 |
19954700 |
| INTC |
2019-05-17 |
45.18 |
45.73 |
44.759998 |
44.889999 |
22500400 |
| INTC |
2019-05-20 |
44.0 |
44.52 |
43.450001 |
43.560001 |
28675000 |
| INTC |
2019-05-21 |
44.34 |
44.779999 |
44.18 |
44.459999 |
25543400 |
| INTC |
2019-05-22 |
44.150002 |
44.459999 |
43.849998 |
44.0 |
16932500 |
| INTC |
2019-05-23 |
43.369999 |
44.740002 |
42.860001 |
44.529999 |
35783900 |
| INTC |
2019-05-24 |
44.59 |
45.049999 |
44.490002 |
44.57 |
27168100 |
| INTC |
2019-05-28 |
44.66 |
44.689999 |
43.299999 |
43.57 |
34779900 |
| INTC |
2019-05-29 |
43.349998 |
44.529999 |
43.330002 |
44.23 |
28450300 |
| INTC |
2019-05-30 |
44.299999 |
45.029999 |
44.23 |
44.73 |
21618900 |
| INTC |
2019-05-31 |
44.18 |
44.970001 |
43.93 |
44.040001 |
25532500 |
| INTC |
2019-06-03 |
44.25 |
44.59 |
43.200001 |
43.459999 |
31155700 |
| INTC |
2019-06-04 |
44.16 |
44.860001 |
43.77 |
44.790001 |
28094900 |
| INTC |
2019-06-05 |
45.110001 |
45.18 |
44.189999 |
44.549999 |
20802000 |
| INTC |
2019-06-06 |
44.75 |
45.169998 |
44.509998 |
45.099998 |
19076200 |
| INTC |
2019-06-07 |
45.25 |
46.119999 |
45.099998 |
46.029999 |
24370300 |
| INTC |
2019-06-10 |
46.23 |
47.189999 |
46.200001 |
46.799999 |
20806100 |
| INTC |
2019-06-11 |
47.259998 |
47.32 |
46.52 |
46.849998 |
18415500 |
| INTC |
2019-06-12 |
46.669998 |
46.669998 |
46.25 |
46.32 |
15900600 |
| INTC |
2019-06-13 |
46.599998 |
46.959999 |
46.529999 |
46.700001 |
12267600 |
| INTC |
2019-06-14 |
45.830002 |
46.419998 |
45.549999 |
46.189999 |
15381100 |
| INTC |
2019-06-17 |
46.139999 |
46.529999 |
45.799999 |
46.130001 |
12643300 |
| INTC |
2019-06-18 |
46.75 |
48.0 |
46.599998 |
47.369999 |
25732300 |
| INTC |
2019-06-19 |
47.48 |
47.580002 |
47.0 |
47.07 |
17436400 |
| INTC |
2019-06-20 |
47.869999 |
48.049999 |
46.869999 |
47.189999 |
20126800 |
| INTC |
2019-06-21 |
46.950001 |
47.73 |
46.799999 |
47.459999 |
31096300 |
| INTC |
2019-06-24 |
47.400002 |
47.849998 |
47.169998 |
47.630001 |
14479900 |
| INTC |
2019-06-25 |
47.560001 |
47.68 |
46.799999 |
46.849998 |
16665600 |
| INTC |
2019-06-26 |
47.650002 |
48.48 |
47.560001 |
48.189999 |
21886300 |
| INTC |
2019-06-27 |
48.150002 |
48.419998 |
47.240002 |
47.459999 |
23062900 |
| INTC |
2019-06-28 |
47.77 |
48.200001 |
47.68 |
47.869999 |
26646200 |
| INTC |
2019-07-01 |
49.290001 |
49.450001 |
47.75 |
48.049999 |
27423300 |
| INTC |
2019-07-02 |
47.91 |
48.220001 |
47.689999 |
48.119999 |
15381600 |
| INTC |
2019-07-03 |
48.18 |
48.560001 |
48.0 |
48.52 |
10739100 |
| INTC |
2019-07-05 |
48.029999 |
48.18 |
47.439999 |
48.080002 |
14339200 |
| INTC |
2019-07-08 |
47.619999 |
47.950001 |
47.07 |
47.82 |
16564300 |
| INTC |
2019-07-09 |
47.360001 |
47.799999 |
47.130001 |
47.75 |
17853200 |
| INTC |
2019-07-10 |
47.919998 |
48.610001 |
47.900002 |
48.209999 |
16032300 |
| INTC |
2019-07-11 |
48.560001 |
48.779999 |
48.310001 |
48.599998 |
16615100 |
| INTC |
2019-07-12 |
49.0 |
49.93 |
48.810001 |
49.919998 |
20148700 |
| INTC |
2019-07-15 |
50.0 |
50.25 |
49.77 |
50.119999 |
14345100 |
| INTC |
2019-07-16 |
49.91 |
50.0 |
48.959999 |
49.169998 |
17131400 |
| INTC |
2019-07-17 |
49.5 |
49.700001 |
49.240002 |
49.389999 |
11928600 |
| INTC |
2019-07-18 |
49.279999 |
49.990002 |
48.889999 |
49.939999 |
15671600 |
| INTC |
2019-07-19 |
49.959999 |
50.66 |
49.91 |
50.27 |
29141100 |
| INTC |
2019-07-22 |
50.009998 |
51.52 |
49.889999 |
51.349998 |
21688000 |
| INTC |
2019-07-23 |
52.0 |
52.0 |
51.299999 |
51.75 |
18413500 |
| INTC |
2019-07-24 |
51.98 |
52.970001 |
51.799999 |
52.919998 |
20896400 |
| INTC |
2019-07-25 |
52.509998 |
52.599998 |
51.880001 |
52.16 |
27765400 |
| INTC |
2019-07-26 |
52.689999 |
53.5 |
51.529999 |
51.59 |
36401500 |
| INTC |
2019-07-29 |
51.529999 |
52.560001 |
50.779999 |
52.509998 |
21897500 |
| INTC |
2019-07-30 |
51.709999 |
52.310001 |
51.560001 |
51.700001 |
16487700 |
| INTC |
2019-07-31 |
51.509998 |
51.720001 |
50.049999 |
50.549999 |
24169800 |
| INTC |
2019-08-01 |
50.52 |
51.889999 |
49.470001 |
49.5 |
34020800 |
| INTC |
2019-08-02 |
49.09 |
49.360001 |
48.5 |
48.68 |
27881600 |
| INTC |
2019-08-05 |
47.759998 |
47.959999 |
46.57 |
46.970001 |
38936600 |
| INTC |
2019-08-06 |
47.150002 |
47.560001 |
46.77 |
46.959999 |
26119600 |
| INTC |
2019-08-07 |
46.299999 |
46.880001 |
45.970001 |
46.73 |
29440400 |
| INTC |
2019-08-08 |
46.16 |
47.369999 |
45.91 |
47.169998 |
30643700 |
| INTC |
2019-08-09 |
46.939999 |
47.0 |
45.779999 |
45.98 |
24975500 |
| INTC |
2019-08-12 |
45.759998 |
46.07 |
45.439999 |
45.599998 |
18494300 |
| INTC |
2019-08-13 |
45.490002 |
47.049999 |
45.360001 |
46.84 |
28959500 |
| INTC |
2019-08-14 |
46.060001 |
46.630001 |
45.650002 |
45.869999 |
25650200 |
| INTC |
2019-08-15 |
46.099998 |
46.18 |
45.439999 |
45.700001 |
21896000 |
| INTC |
2019-08-16 |
46.34 |
46.68 |
46.060001 |
46.5 |
22701800 |
| INTC |
2019-08-19 |
47.459999 |
47.599998 |
47.040001 |
47.23 |
21403600 |
| INTC |
2019-08-20 |
47.029999 |
47.119999 |
46.459999 |
46.599998 |
23113300 |
| INTC |
2019-08-21 |
47.110001 |
47.290001 |
46.889999 |
47.150002 |
15915000 |
| INTC |
2019-08-22 |
47.279999 |
47.43 |
46.689999 |
46.779999 |
19783000 |
| INTC |
2019-08-23 |
46.349998 |
46.630001 |
44.799999 |
44.959999 |
32814000 |
| INTC |
2019-08-26 |
45.82 |
45.82 |
45.25 |
45.560001 |
22080500 |
| INTC |
2019-08-27 |
45.869999 |
46.119999 |
45.5 |
45.790001 |
16925500 |
| INTC |
2019-08-28 |
45.700001 |
45.91 |
45.369999 |
45.790001 |
14888800 |
| INTC |
2019-08-29 |
46.459999 |
47.220001 |
46.400002 |
46.869999 |
17803800 |
| INTC |
2019-08-30 |
47.240002 |
47.790001 |
47.16 |
47.41 |
16922600 |
| INTC |
2019-09-03 |
47.119999 |
47.220001 |
46.5 |
46.98 |
15003800 |
| INTC |
2019-09-04 |
47.560001 |
48.950001 |
47.540001 |
48.919998 |
23450700 |
| INTC |
2019-09-05 |
49.93 |
51.169998 |
49.869999 |
50.099998 |
30014200 |
| INTC |
2019-09-06 |
50.25 |
50.990002 |
50.07 |
50.919998 |
17067900 |
| INTC |
2019-09-09 |
51.060001 |
52.029999 |
51.02 |
51.59 |
20749700 |
| INTC |
2019-09-10 |
51.330002 |
51.84 |
50.830002 |
51.82 |
18532000 |
| INTC |
2019-09-11 |
51.599998 |
52.790001 |
51.380001 |
52.790001 |
18968900 |
| INTC |
2019-09-12 |
53.0 |
53.330002 |
52.07 |
53.009998 |
23308700 |
| INTC |
2019-09-13 |
52.759998 |
53.0 |
52.23 |
52.540001 |
18010800 |
| INTC |
2019-09-16 |
51.900002 |
52.290001 |
51.700001 |
52.200001 |
13354600 |
| INTC |
2019-09-17 |
52.049999 |
52.139999 |
51.349998 |
51.950001 |
19641100 |
| INTC |
2019-09-18 |
52.130001 |
52.130001 |
51.16 |
51.740002 |
14906800 |
| INTC |
2019-09-19 |
51.700001 |
51.990002 |
51.5 |
51.57 |
11428400 |
| INTC |
2019-09-20 |
51.599998 |
51.880001 |
50.560001 |
50.720001 |
37067900 |
| INTC |
2019-09-23 |
50.830002 |
51.23 |
50.389999 |
50.900002 |
18916600 |
| INTC |
2019-09-24 |
51.099998 |
51.18 |
49.639999 |
49.82 |
28197400 |
| INTC |
2019-09-25 |
49.75 |
51.209999 |
49.419998 |
51.02 |
19486700 |
| INTC |
2019-09-26 |
50.98 |
51.150002 |
50.34 |
50.919998 |
11351800 |
| INTC |
2019-09-27 |
50.630001 |
51.220001 |
50.34 |
50.779999 |
14845700 |
| INTC |
2019-09-30 |
51.189999 |
51.599998 |
50.939999 |
51.529999 |
13652100 |
| INTC |
2019-10-01 |
51.970001 |
52.240002 |
50.43 |
50.759998 |
18413100 |
| INTC |
2019-10-02 |
50.310001 |
50.369999 |
48.98 |
49.389999 |
20078700 |
| INTC |
2019-10-03 |
49.5 |
50.07 |
48.529999 |
50.029999 |
16320100 |
| INTC |
2019-10-04 |
50.349998 |
50.970001 |
50.029999 |
50.919998 |
12644900 |
| INTC |
2019-10-07 |
50.700001 |
51.23 |
50.560001 |
50.619999 |
12081400 |
| INTC |
2019-10-08 |
50.16 |
50.48 |
49.610001 |
49.73 |
17409100 |
| INTC |
2019-10-09 |
50.470001 |
50.790001 |
50.150002 |
50.48 |
11834900 |
| INTC |
2019-10-10 |
50.41 |
51.779999 |
50.400002 |
51.110001 |
13907900 |
| INTC |
2019-10-11 |
52.0 |
52.790001 |
51.82 |
52.09 |
24072500 |
| INTC |
2019-10-14 |
51.900002 |
51.950001 |
51.439999 |
51.639999 |
15016800 |
| INTC |
2019-10-15 |
51.93 |
53.07 |
51.830002 |
52.650002 |
18878100 |
| INTC |
2019-10-16 |
52.349998 |
52.560001 |
52.119999 |
52.450001 |
14769300 |
| INTC |
2019-10-17 |
52.639999 |
52.84 |
51.380001 |
51.860001 |
16533900 |
| INTC |
2019-10-18 |
51.75 |
51.82 |
51.029999 |
51.360001 |
16974100 |
| INTC |
2019-10-21 |
51.52 |
52.169998 |
51.34 |
52.130001 |
12189000 |
| INTC |
2019-10-22 |
51.900002 |
52.32 |
51.889999 |
52.009998 |
13114300 |
| INTC |
2019-10-23 |
51.369999 |
51.959999 |
51.200001 |
51.720001 |
15887500 |
| INTC |
2019-10-24 |
52.09 |
52.43 |
51.43 |
52.23 |
23413000 |
| INTC |
2019-10-25 |
54.189999 |
56.610001 |
53.919998 |
56.459999 |
59767700 |
| INTC |
2019-10-28 |
56.380001 |
56.810001 |
56.060001 |
56.759998 |
32307500 |
| INTC |
2019-10-29 |
56.369999 |
57.240002 |
56.240002 |
56.34 |
18155800 |
| INTC |
2019-10-30 |
56.32 |
56.630001 |
55.619999 |
56.599998 |
15248000 |
| INTC |
2019-10-31 |
56.330002 |
56.599998 |
55.619999 |
56.529999 |
19249700 |
| INTC |
2019-11-01 |
55.939999 |
56.650002 |
55.619999 |
56.509998 |
17953500 |
| INTC |
2019-11-04 |
56.93 |
57.799999 |
56.849998 |
57.610001 |
19068000 |
| INTC |
2019-11-05 |
57.470001 |
58.349998 |
57.209999 |
57.549999 |
20865400 |
| INTC |
2019-11-06 |
57.490002 |
57.709999 |
56.98 |
57.599998 |
17721000 |
| INTC |
2019-11-07 |
58.0 |
58.549999 |
57.860001 |
58.049999 |
16962800 |
| INTC |
2019-11-08 |
57.849998 |
58.299999 |
57.310001 |
58.27 |
11888900 |
| INTC |
2019-11-11 |
57.970001 |
58.5 |
57.900002 |
58.349998 |
11228900 |
| INTC |
2019-11-12 |
58.400002 |
58.799999 |
58.029999 |
58.200001 |
11952500 |
| INTC |
2019-11-13 |
57.869999 |
57.970001 |
57.349998 |
57.889999 |
15332700 |
| INTC |
2019-11-14 |
57.610001 |
58.040001 |
57.57 |
57.810001 |
12119000 |
| INTC |
2019-11-15 |
58.169998 |
58.700001 |
57.619999 |
57.959999 |
16112100 |
| INTC |
2019-11-18 |
57.700001 |
58.48 |
57.57 |
58.25 |
16097500 |
| INTC |
2019-11-19 |
58.48 |
58.650002 |
57.75 |
58.349998 |
17061900 |
| INTC |
2019-11-20 |
58.259998 |
58.360001 |
57.369999 |
57.900002 |
18542300 |
| INTC |
2019-11-21 |
57.490002 |
58.299999 |
57.41 |
58.220001 |
16139000 |
| INTC |
2019-11-22 |
58.34 |
58.650002 |
57.490002 |
57.610001 |
15690200 |
| INTC |
2019-11-25 |
58.0 |
58.84 |
58.0 |
58.810001 |
15011700 |
| INTC |
2019-11-26 |
58.950001 |
59.130001 |
58.450001 |
58.900002 |
22338700 |
| INTC |
2019-11-27 |
58.529999 |
58.59 |
57.91 |
58.509998 |
18184200 |
| INTC |
2019-11-29 |
58.150002 |
58.299999 |
57.790001 |
58.049999 |
9481100 |
| INTC |
2019-12-02 |
58.549999 |
58.689999 |
57.470001 |
57.66 |
19154500 |
| INTC |
2019-12-03 |
56.860001 |
56.860001 |
55.75 |
56.07 |
25737400 |
| INTC |
2019-12-04 |
56.66 |
56.66 |
55.860001 |
56.02 |
18881400 |
| INTC |
2019-12-05 |
56.41 |
56.41 |
55.759998 |
56.080002 |
17673700 |
| INTC |
2019-12-06 |
56.66 |
56.990002 |
56.419998 |
56.810001 |
16476800 |
| INTC |
2019-12-09 |
56.540001 |
56.959999 |
56.5 |
56.529999 |
14298600 |
| INTC |
2019-12-10 |
56.709999 |
56.830002 |
56.439999 |
56.59 |
16157900 |
| INTC |
2019-12-11 |
56.91 |
57.169998 |
56.580002 |
57.07 |
20051100 |
| INTC |
2019-12-12 |
56.75 |
58.049999 |
56.610001 |
57.549999 |
27883300 |
| INTC |
2019-12-13 |
57.549999 |
58.34 |
57.380001 |
57.790001 |
22795200 |
| INTC |
2019-12-16 |
58.209999 |
58.57 |
57.650002 |
57.700001 |
19131200 |
| INTC |
2019-12-17 |
58.0 |
58.099998 |
57.130001 |
57.299999 |
21653100 |
| INTC |
2019-12-18 |
57.389999 |
57.459999 |
56.939999 |
57.169998 |
28261000 |
| INTC |
2019-12-19 |
57.169998 |
57.990002 |
56.970001 |
57.959999 |
18865100 |
| INTC |
2019-12-20 |
58.32 |
59.049999 |
57.889999 |
58.950001 |
49953000 |
| INTC |
2019-12-23 |
59.060001 |
59.779999 |
59.040001 |
59.23 |
23593000 |
| INTC |
2019-12-24 |
59.25 |
59.48 |
59.16 |
59.41 |
6313200 |
| INTC |
2019-12-26 |
59.41 |
59.849998 |
59.349998 |
59.82 |
11480300 |
| INTC |
2019-12-27 |
59.91 |
60.48 |
59.900002 |
60.080002 |
14085800 |
| INTC |
2019-12-30 |
59.990002 |
60.049999 |
59.380001 |
59.619999 |
12750500 |
| INTC |
2019-12-31 |
59.619999 |
59.93 |
59.360001 |
59.849998 |
14432900 |
| INTC |
2020-01-02 |
60.240002 |
60.970001 |
60.220001 |
60.84 |
18056000 |
| INTC |
2020-01-03 |
59.810001 |
60.700001 |
59.810001 |
60.099998 |
15293900 |
| INTC |
2020-01-06 |
59.59 |
60.200001 |
59.330002 |
59.93 |
17755200 |
| INTC |
2020-01-07 |
59.779999 |
59.799999 |
58.889999 |
58.93 |
21876100 |
| INTC |
2020-01-08 |
58.889999 |
59.32 |
58.52 |
58.970001 |
23133500 |
| INTC |
2020-01-09 |
59.049999 |
59.509998 |
58.830002 |
59.299999 |
18813300 |
| INTC |
2020-01-10 |
59.57 |
60.080002 |
58.869999 |
58.939999 |
15200600 |
| INTC |
2020-01-13 |
59.169998 |
59.779999 |
59.080002 |
59.59 |
16453300 |
| INTC |
2020-01-14 |
59.490002 |
59.740002 |
59.189999 |
59.43 |
17051200 |
| INTC |
2020-01-15 |
59.299999 |
59.650002 |
58.75 |
58.939999 |
18498800 |
| INTC |
2020-01-16 |
59.259998 |
59.84 |
59.07 |
59.66 |
21365500 |
| INTC |
2020-01-17 |
59.98 |
60.0 |
59.240002 |
59.599998 |
21803400 |
| INTC |
2020-01-21 |
59.810001 |
61.25 |
59.790001 |
60.549999 |
28358500 |
| INTC |
2020-01-22 |
61.040001 |
62.849998 |
60.970001 |
62.73 |
29475100 |
| INTC |
2020-01-23 |
62.860001 |
63.709999 |
62.810001 |
63.32 |
42778700 |
| INTC |
2020-01-24 |
66.57 |
69.290001 |
66.459999 |
68.470001 |
84711000 |
| INTC |
2020-01-27 |
66.720001 |
67.419998 |
65.599998 |
65.690002 |
30764000 |
| INTC |
2020-01-28 |
66.5 |
67.580002 |
65.940002 |
67.309998 |
30915400 |
| INTC |
2020-01-29 |
67.629997 |
68.059998 |
66.169998 |
66.330002 |
18055800 |
| INTC |
2020-01-30 |
65.639999 |
66.5 |
64.93 |
66.470001 |
18522400 |
| INTC |
2020-01-31 |
65.800003 |
65.980003 |
63.669998 |
63.93 |
25268400 |
| INTC |
2020-02-03 |
64.459999 |
65.040001 |
64.300003 |
64.419998 |
16646600 |
| INTC |
2020-02-04 |
65.769997 |
66.059998 |
64.919998 |
65.459999 |
20970800 |
| INTC |
2020-02-05 |
66.690002 |
67.599998 |
66.129997 |
67.339996 |
23401400 |
| INTC |
2020-02-06 |
67.300003 |
67.400002 |
66.769997 |
67.089996 |
17408000 |
| INTC |
2020-02-07 |
66.860001 |
67.300003 |
66.010002 |
66.019997 |
18134600 |
| INTC |
2020-02-10 |
65.559998 |
66.400002 |
65.440002 |
66.389999 |
22299300 |
| INTC |
2020-02-11 |
66.830002 |
67.709999 |
66.57 |
67.410004 |
17975600 |
| INTC |
2020-02-12 |
67.599998 |
68.089996 |
67.309998 |
67.459999 |
15586600 |
| INTC |
2020-02-13 |
66.989998 |
67.650002 |
66.739998 |
67.440002 |
11602700 |
| INTC |
2020-02-14 |
67.519997 |
67.860001 |
66.82 |
67.269997 |
13405500 |
| INTC |
2020-02-18 |
66.660004 |
66.690002 |
65.879997 |
66.139999 |
12758400 |
| INTC |
2020-02-19 |
66.389999 |
67.199997 |
66.18 |
67.110001 |
13551200 |
| INTC |
2020-02-20 |
67.040001 |
67.290001 |
64.559998 |
65.449997 |
26452600 |
| INTC |
2020-02-21 |
65.18 |
65.25 |
64.040001 |
64.339996 |
20775900 |
| INTC |
2020-02-24 |
61.610001 |
62.77 |
61.32 |
61.759998 |
26903100 |
| INTC |
2020-02-25 |
61.990002 |
62.279999 |
59.459999 |
59.73 |
34495700 |
| INTC |
2020-02-26 |
60.110001 |
60.82 |
59.27 |
59.650002 |
26190100 |
| INTC |
2020-02-27 |
57.93 |
58.509998 |
55.799999 |
55.830002 |
42226900 |
| INTC |
2020-02-28 |
54.299999 |
56.380001 |
53.599998 |
55.52 |
60721700 |
| INTC |
2020-03-02 |
55.790001 |
58.220001 |
54.52 |
58.18 |
43140300 |
| INTC |
2020-03-03 |
58.029999 |
59.02 |
55.400002 |
55.970001 |
49740300 |
| INTC |
2020-03-04 |
57.009998 |
58.709999 |
56.16 |
58.68 |
29223100 |
| INTC |
2020-03-05 |
57.060001 |
58.66 |
56.610001 |
56.959999 |
29099200 |
| INTC |
2020-03-06 |
55.18 |
56.009998 |
54.540001 |
55.77 |
36259200 |
| INTC |
2020-03-09 |
51.919998 |
52.709999 |
50.0 |
50.849998 |
56197000 |
| INTC |
2020-03-10 |
52.759998 |
54.0 |
50.43 |
53.98 |
36569000 |
| INTC |
2020-03-11 |
52.389999 |
53.540001 |
51.009998 |
51.66 |
38563500 |
| INTC |
2020-03-12 |
47.990002 |
50.09 |
45.369999 |
45.540001 |
50661700 |
| INTC |
2020-03-13 |
48.259998 |
55.0 |
47.740002 |
54.43 |
48805100 |
| INTC |
2020-03-16 |
47.509998 |
52.25 |
43.630001 |
44.610001 |
53878900 |
| INTC |
2020-03-17 |
45.759998 |
51.630001 |
45.200001 |
50.080002 |
52085200 |
| INTC |
2020-03-18 |
46.709999 |
50.049999 |
45.200001 |
47.610001 |
49309900 |
| INTC |
2020-03-19 |
47.84 |
49.23 |
45.16 |
45.939999 |
44538000 |
| INTC |
2020-03-20 |
46.509998 |
49.419998 |
45.470001 |
45.830002 |
52344000 |
| INTC |
2020-03-23 |
46.02 |
50.490002 |
45.91 |
49.580002 |
46698500 |
| INTC |
2020-03-24 |
53.139999 |
54.639999 |
51.349998 |
52.400002 |
50019800 |
| INTC |
2020-03-25 |
52.48 |
53.790001 |
49.91 |
51.259998 |
41106100 |
| INTC |
2020-03-26 |
51.740002 |
55.950001 |
51.66 |
55.540001 |
41459800 |
| INTC |
2020-03-27 |
53.419998 |
54.639999 |
52.07 |
52.369999 |
31633500 |
| INTC |
2020-03-30 |
52.990002 |
56.099998 |
52.830002 |
55.490002 |
31628600 |
| INTC |
2020-03-31 |
55.060001 |
55.799999 |
53.220001 |
54.119999 |
48074700 |
| INTC |
2020-04-01 |
52.5 |
54.689999 |
51.43 |
51.880001 |
29586600 |
| INTC |
2020-04-02 |
51.290001 |
54.560001 |
51.220001 |
54.349998 |
27810000 |
| INTC |
2020-04-03 |
53.849998 |
55.130001 |
52.73 |
54.130001 |
23906100 |
| INTC |
2020-04-06 |
56.630001 |
58.77 |
56.119999 |
58.43 |
32323400 |
| INTC |
2020-04-07 |
59.939999 |
61.490002 |
58.209999 |
58.400002 |
41410000 |
| INTC |
2020-04-08 |
58.990002 |
59.509998 |
57.91 |
58.98 |
26719500 |
| INTC |
2020-04-09 |
59.360001 |
59.720001 |
56.060001 |
57.139999 |
40499700 |
| INTC |
2020-04-13 |
56.57 |
58.77 |
56.57 |
58.700001 |
23251900 |
| INTC |
2020-04-14 |
60.040001 |
60.900002 |
59.509998 |
60.66 |
25674000 |
| INTC |
2020-04-15 |
59.740002 |
59.830002 |
58.389999 |
58.869999 |
22841600 |
| INTC |
2020-04-16 |
59.610001 |
60.959999 |
58.810001 |
60.790001 |
24433500 |
| INTC |
2020-04-17 |
62.02 |
62.130001 |
59.830002 |
60.360001 |
27385600 |
| INTC |
2020-04-20 |
59.279999 |
60.040001 |
58.889999 |
59.18 |
26420300 |
| INTC |
2020-04-21 |
58.110001 |
58.599998 |
55.93 |
56.360001 |
25248000 |
| INTC |
2020-04-22 |
58.27 |
60.5 |
57.810001 |
60.099998 |
23350400 |
| INTC |
2020-04-23 |
59.669998 |
60.099998 |
58.810001 |
59.040001 |
35092000 |
| INTC |
2020-04-24 |
56.200001 |
59.400002 |
56.099998 |
59.259998 |
50187000 |
| INTC |
2020-04-27 |
59.720001 |
59.830002 |
58.389999 |
59.470001 |
25902200 |
| INTC |
2020-04-28 |
59.990002 |
60.220001 |
58.259998 |
58.75 |
28784700 |
| INTC |
2020-04-29 |
59.439999 |
62.029999 |
59.32 |
61.799999 |
30451500 |
| INTC |
2020-04-30 |
61.369999 |
61.540001 |
59.75 |
59.98 |
26279900 |
| INTC |
2020-05-01 |
58.830002 |
59.32 |
57.310001 |
57.470001 |
21194800 |
| INTC |
2020-05-04 |
57.119999 |
58.07 |
56.310001 |
57.990002 |
18957200 |
| INTC |
2020-05-05 |
58.790001 |
59.299999 |
58.349998 |
58.75 |
17252100 |
| INTC |
2020-05-06 |
59.040001 |
59.950001 |
58.939999 |
59.18 |
17848700 |
| INTC |
2020-05-07 |
59.93 |
60.099998 |
58.919998 |
59.169998 |
14733500 |
| INTC |
2020-05-08 |
59.669998 |
59.779999 |
59.049999 |
59.669998 |
20384500 |
| INTC |
2020-05-11 |
59.740002 |
60.84 |
59.709999 |
60.130001 |
18684400 |
| INTC |
2020-05-12 |
60.220001 |
60.639999 |
58.259998 |
58.389999 |
16754900 |
| INTC |
2020-05-13 |
58.450001 |
59.23 |
56.900002 |
57.740002 |
21065000 |
| INTC |
2020-05-14 |
57.32 |
59.150002 |
56.099998 |
59.080002 |
21569400 |
| INTC |
2020-05-15 |
57.400002 |
58.369999 |
56.959999 |
58.279999 |
21373300 |
| INTC |
2020-05-18 |
59.740002 |
60.279999 |
59.360001 |
59.919998 |
20428700 |
| INTC |
2020-05-19 |
60.130001 |
61.77 |
59.849998 |
60.290001 |
21865000 |
| INTC |
2020-05-20 |
61.16 |
63.490002 |
61.02 |
63.099998 |
30584000 |
| INTC |
2020-05-21 |
63.099998 |
63.799999 |
61.82 |
61.98 |
20987700 |
| INTC |
2020-05-22 |
61.98 |
62.32 |
61.419998 |
62.259998 |
14103000 |
| INTC |
2020-05-26 |
63.68 |
64.139999 |
62.119999 |
62.34 |
20933600 |
| INTC |
2020-05-27 |
62.32 |
63.59 |
61.07 |
63.560001 |
19886300 |
| INTC |
2020-05-28 |
63.0 |
63.450001 |
61.490002 |
61.700001 |
17253500 |
| INTC |
2020-05-29 |
61.900002 |
63.66 |
61.619999 |
62.93 |
33393900 |
| INTC |
2020-06-01 |
62.490002 |
62.66 |
61.66 |
61.860001 |
14317700 |
| INTC |
2020-06-02 |
61.700001 |
62.169998 |
60.830002 |
62.119999 |
20702400 |
| INTC |
2020-06-03 |
62.450001 |
62.540001 |
61.529999 |
61.93 |
16737300 |
| INTC |
2020-06-04 |
61.740002 |
63.470001 |
61.34 |
62.970001 |
22010100 |
| INTC |
2020-06-05 |
63.360001 |
65.110001 |
63.16 |
64.339996 |
26813100 |
| INTC |
2020-06-08 |
63.970001 |
64.150002 |
62.939999 |
63.669998 |
21546200 |
| INTC |
2020-06-09 |
62.990002 |
63.709999 |
62.900002 |
63.040001 |
23594100 |
| INTC |
2020-06-10 |
62.790001 |
64.290001 |
62.75 |
63.869999 |
21367800 |
| INTC |
2020-06-11 |
63.07 |
63.299999 |
59.52 |
59.700001 |
26998200 |
| INTC |
2020-06-12 |
60.110001 |
60.959999 |
58.119999 |
59.330002 |
30419800 |
| INTC |
2020-06-15 |
59.330002 |
60.360001 |
58.580002 |
60.099998 |
29651700 |
| INTC |
2020-06-16 |
61.490002 |
61.650002 |
59.490002 |
60.400002 |
23226600 |
| INTC |
2020-06-17 |
60.740002 |
61.279999 |
60.060001 |
60.490002 |
20454800 |
| INTC |
2020-06-18 |
60.349998 |
60.509998 |
59.32 |
60.080002 |
24899700 |
| INTC |
2020-06-19 |
60.650002 |
60.889999 |
59.099998 |
59.619999 |
60336100 |
| INTC |
2020-06-22 |
59.73 |
60.549999 |
58.830002 |
60.09 |
22846000 |
| INTC |
2020-06-23 |
60.189999 |
60.470001 |
59.860001 |
59.919998 |
22809600 |
| INTC |
2020-06-24 |
59.639999 |
59.810001 |
58.669998 |
59.09 |
27764500 |
| INTC |
2020-06-25 |
58.98 |
59.09 |
57.48 |
58.509998 |
21906900 |
| INTC |
2020-06-26 |
58.490002 |
58.73 |
57.07 |
57.5 |
38477500 |
| INTC |
2020-06-29 |
57.470001 |
58.349998 |
56.759998 |
58.27 |
22150300 |
| INTC |
2020-06-30 |
58.709999 |
59.98 |
58.540001 |
59.830002 |
31542100 |
| INTC |
2020-07-01 |
59.91 |
60.029999 |
58.759998 |
58.810001 |
14748100 |
| INTC |
2020-07-02 |
59.189999 |
59.810001 |
58.970001 |
59.130001 |
15578600 |
| INTC |
2020-07-06 |
58.720001 |
59.619999 |
58.599998 |
59.540001 |
20536700 |
| INTC |
2020-07-07 |
59.07 |
59.57 |
58.139999 |
58.310001 |
15996500 |
| INTC |
2020-07-08 |
58.450001 |
58.700001 |
57.93 |
58.610001 |
13277900 |
| INTC |
2020-07-09 |
58.200001 |
58.75 |
57.700001 |
58.419998 |
20683700 |
| INTC |
2020-07-10 |
57.950001 |
59.689999 |
57.830002 |
59.529999 |
17742300 |
| INTC |
2020-07-13 |
59.84 |
60.619999 |
58.389999 |
58.580002 |
19082900 |
| INTC |
2020-07-14 |
57.869999 |
59.25 |
57.349998 |
58.98 |
24190900 |
| INTC |
2020-07-15 |
59.029999 |
59.34 |
58.419998 |
59.029999 |
19986300 |
| INTC |
2020-07-16 |
58.540001 |
59.360001 |
58.400002 |
59.139999 |
12425900 |
| INTC |
2020-07-17 |
59.419998 |
60.459999 |
59.279999 |
60.0 |
16322800 |
| INTC |
2020-07-20 |
60.080002 |
61.380001 |
59.34 |
61.150002 |
16868700 |
| INTC |
2020-07-21 |
61.52 |
61.93 |
60.439999 |
60.700001 |
19803700 |
| INTC |
2020-07-22 |
61.310001 |
61.77 |
60.619999 |
61.049999 |
18959900 |
| INTC |
2020-07-23 |
61.259998 |
61.740002 |
59.98 |
60.400002 |
43518600 |
| INTC |
2020-07-24 |
52.150002 |
52.18 |
49.5 |
50.59 |
182269900 |
| INTC |
2020-07-27 |
51.029999 |
51.139999 |
49.470001 |
49.57 |
107526500 |
| INTC |
2020-07-28 |
49.48 |
50.23 |
49.139999 |
49.240002 |
62362600 |
| INTC |
2020-07-29 |
49.490002 |
49.5 |
47.900002 |
48.07 |
60500800 |
| INTC |
2020-07-30 |
47.830002 |
48.5 |
47.59 |
47.990002 |
39735200 |
| INTC |
2020-07-31 |
48.130001 |
48.32 |
46.970001 |
47.73 |
46536000 |
| INTC |
2020-08-03 |
48.27 |
48.630001 |
47.740002 |
48.299999 |
31767100 |
| INTC |
2020-08-04 |
48.599998 |
49.139999 |
48.5 |
49.130001 |
29045800 |
| INTC |
2020-08-05 |
49.720001 |
49.720001 |
48.66 |
48.919998 |
29438600 |
| INTC |
2020-08-06 |
48.790001 |
48.82 |
48.099998 |
48.57 |
23795500 |
| INTC |
2020-08-07 |
48.529999 |
48.650002 |
47.700001 |
48.029999 |
36765200 |
| INTC |
2020-08-10 |
48.200001 |
49.389999 |
48.060001 |
49.220001 |
37442600 |
| INTC |
2020-08-11 |
49.630001 |
49.73 |
48.060001 |
48.189999 |
35348100 |
| INTC |
2020-08-12 |
48.669998 |
49.259998 |
48.240002 |
49.189999 |
30659800 |
| INTC |
2020-08-13 |
49.259998 |
49.330002 |
48.389999 |
48.560001 |
24774500 |
| INTC |
2020-08-14 |
48.73 |
49.209999 |
48.650002 |
48.889999 |
22321200 |
| INTC |
2020-08-17 |
49.110001 |
49.310001 |
48.73 |
48.93 |
20018300 |
| INTC |
2020-08-18 |
49.259998 |
49.57 |
48.619999 |
48.650002 |
19251400 |
| INTC |
2020-08-19 |
48.790001 |
48.98 |
48.25 |
48.330002 |
27775000 |
| INTC |
2020-08-20 |
49.810001 |
50.200001 |
49.0 |
49.169998 |
55081300 |
| INTC |
2020-08-21 |
49.02 |
49.310001 |
48.650002 |
49.279999 |
34621500 |
| INTC |
2020-08-24 |
49.259998 |
49.400002 |
48.82 |
49.139999 |
36295300 |
| INTC |
2020-08-25 |
49.349998 |
49.880001 |
49.209999 |
49.43 |
38384300 |
| INTC |
2020-08-26 |
49.389999 |
49.669998 |
49.23 |
49.549999 |
28616600 |
| INTC |
2020-08-27 |
49.790001 |
49.93 |
49.169998 |
49.400002 |
24420600 |
| INTC |
2020-08-28 |
49.57 |
50.799999 |
49.459999 |
50.43 |
35384700 |
| INTC |
2020-08-31 |
51.0 |
51.5 |
50.32 |
50.950001 |
46114100 |
| INTC |
2020-09-01 |
50.91 |
51.0 |
50.220001 |
50.790001 |
30472800 |
| INTC |
2020-09-02 |
51.209999 |
52.68 |
51.09 |
52.25 |
53000700 |
| INTC |
2020-09-03 |
52.5 |
52.619999 |
50.139999 |
50.389999 |
47394300 |
| INTC |
2020-09-04 |
50.529999 |
51.23 |
49.490002 |
50.080002 |
43318400 |
| INTC |
2020-09-08 |
49.259998 |
49.900002 |
48.849998 |
48.91 |
39752700 |
| INTC |
2020-09-09 |
49.529999 |
49.970001 |
49.040001 |
49.619999 |
33437300 |
| INTC |
2020-09-10 |
50.0 |
50.09 |
48.709999 |
48.959999 |
32649100 |
| INTC |
2020-09-11 |
49.259998 |
50.049999 |
48.950001 |
49.279999 |
29333600 |
| INTC |
2020-09-14 |
48.849998 |
49.720001 |
48.849998 |
49.41 |
27212500 |
| INTC |
2020-09-15 |
49.790001 |
50.599998 |
49.73 |
50.0 |
27598300 |
| INTC |
2020-09-16 |
50.509998 |
51.029999 |
50.169998 |
50.369999 |
26531400 |
| INTC |
2020-09-17 |
49.369999 |
50.490002 |
49.299999 |
50.32 |
26959900 |
| INTC |
2020-09-18 |
50.330002 |
50.5 |
49.040001 |
49.889999 |
50123500 |
| INTC |
2020-09-21 |
49.389999 |
49.75 |
48.830002 |
49.720001 |
27377100 |
| INTC |
2020-09-22 |
49.889999 |
50.209999 |
49.470001 |
49.950001 |
22290900 |
| INTC |
2020-09-23 |
49.830002 |
50.150002 |
48.66 |
48.82 |
30078800 |
| INTC |
2020-09-24 |
48.529999 |
49.639999 |
48.419998 |
49.16 |
29343400 |
| INTC |
2020-09-25 |
48.959999 |
50.279999 |
48.75 |
49.939999 |
26633400 |
| INTC |
2020-09-28 |
50.509998 |
51.459999 |
50.16 |
51.43 |
29652200 |
| INTC |
2020-09-29 |
51.310001 |
51.740002 |
50.950001 |
51.189999 |
19558200 |
| INTC |
2020-09-30 |
51.240002 |
52.380001 |
51.150002 |
51.779999 |
27711300 |
| INTC |
2020-10-01 |
52.400002 |
52.720001 |
51.990002 |
52.240002 |
22127600 |
| INTC |
2020-10-02 |
51.5 |
51.98 |
50.990002 |
51.009998 |
25811800 |
| INTC |
2020-10-05 |
51.299999 |
51.810001 |
51.27 |
51.689999 |
20883200 |
| INTC |
2020-10-06 |
51.709999 |
52.700001 |
51.23 |
51.369999 |
25642800 |
| INTC |
2020-10-07 |
51.849998 |
52.900002 |
51.790001 |
52.669998 |
21978700 |
| INTC |
2020-10-08 |
52.91 |
53.580002 |
52.669998 |
53.369999 |
22369500 |
| INTC |
2020-10-09 |
53.549999 |
53.849998 |
52.669998 |
52.82 |
24343900 |
| INTC |
2020-10-12 |
53.549999 |
54.200001 |
53.209999 |
53.880001 |
27303500 |
| INTC |
2020-10-13 |
54.27 |
54.290001 |
53.619999 |
53.830002 |
20005800 |
| INTC |
2020-10-14 |
54.009998 |
54.400002 |
53.509998 |
53.549999 |
21874200 |
| INTC |
2020-10-15 |
52.75 |
53.98 |
52.619999 |
53.849998 |
18272900 |
| INTC |
2020-10-16 |
53.900002 |
54.700001 |
53.900002 |
54.16 |
23414400 |
| INTC |
2020-10-19 |
54.470001 |
56.23 |
53.84 |
54.580002 |
43537200 |
| INTC |
2020-10-20 |
54.599998 |
54.700001 |
53.27 |
53.43 |
27224900 |
| INTC |
2020-10-21 |
53.139999 |
54.07 |
52.82 |
53.5 |
21866000 |
| INTC |
2020-10-22 |
53.119999 |
54.220001 |
53.07 |
53.900002 |
41522700 |
| INTC |
2020-10-23 |
48.349998 |
48.669998 |
47.66 |
48.200001 |
97322500 |
| INTC |
2020-10-26 |
47.849998 |
47.860001 |
46.25 |
46.720001 |
54161300 |
| INTC |
2020-10-27 |
45.98 |
46.41 |
45.360001 |
45.639999 |
50130500 |
| INTC |
2020-10-28 |
44.889999 |
45.290001 |
44.200001 |
44.25 |
45066000 |
| INTC |
2020-10-29 |
44.240002 |
44.470001 |
43.919998 |
44.110001 |
36796800 |
| INTC |
2020-10-30 |
44.099998 |
44.799999 |
43.610001 |
44.279999 |
46781300 |
| INTC |
2020-11-02 |
44.959999 |
45.060001 |
44.240002 |
44.459999 |
33856700 |
| INTC |
2020-11-03 |
44.73 |
45.459999 |
44.700001 |
44.849998 |
34349500 |
| INTC |
2020-11-04 |
45.110001 |
46.150002 |
44.779999 |
45.700001 |
34748200 |
| INTC |
2020-11-05 |
46.150002 |
46.380001 |
45.529999 |
45.68 |
31103200 |
| INTC |
2020-11-06 |
45.540001 |
45.799999 |
44.900002 |
45.389999 |
36233700 |
| INTC |
2020-11-09 |
46.639999 |
47.349998 |
45.540001 |
45.599998 |
48481700 |
| INTC |
2020-11-10 |
45.400002 |
46.48 |
45.25 |
45.439999 |
39224500 |
| INTC |
2020-11-11 |
45.900002 |
46.459999 |
45.860001 |
46.349998 |
31496900 |
| INTC |
2020-11-12 |
46.130001 |
46.189999 |
44.549999 |
44.950001 |
42881300 |
| INTC |
2020-11-13 |
44.990002 |
45.580002 |
44.970001 |
45.459999 |
30884700 |
| INTC |
2020-11-16 |
46.040001 |
46.75 |
45.790001 |
46.189999 |
36306300 |
| INTC |
2020-11-17 |
45.75 |
46.119999 |
45.41 |
45.529999 |
31118000 |
| INTC |
2020-11-18 |
45.549999 |
45.689999 |
45.040001 |
45.060001 |
32817900 |
| INTC |
2020-11-19 |
44.919998 |
45.669998 |
44.700001 |
45.619999 |
29469100 |
| INTC |
2020-11-20 |
45.66 |
45.880001 |
45.330002 |
45.389999 |
24199300 |
| INTC |
2020-11-23 |
45.48 |
46.209999 |
45.450001 |
46.060001 |
35489600 |
| INTC |
2020-11-24 |
46.290001 |
47.299999 |
46.009998 |
47.009998 |
33901200 |
| INTC |
2020-11-25 |
47.029999 |
47.18 |
46.57 |
47.049999 |
28126900 |
| INTC |
2020-11-27 |
47.360001 |
48.099998 |
47.360001 |
47.450001 |
15921400 |
| INTC |
2020-11-30 |
47.419998 |
48.5 |
47.27 |
48.349998 |
46332700 |
| INTC |
2020-12-01 |
48.75 |
50.23 |
48.709999 |
49.560001 |
57768000 |
| INTC |
2020-12-02 |
49.220001 |
50.060001 |
49.18 |
49.900002 |
33753500 |
| INTC |
2020-12-03 |
49.919998 |
51.110001 |
49.779999 |
50.990002 |
50261200 |
| INTC |
2020-12-04 |
51.060001 |
52.650002 |
51.0 |
51.990002 |
39767700 |
| INTC |
2020-12-07 |
51.0 |
51.290001 |
49.560001 |
50.200001 |
51040300 |
| INTC |
2020-12-08 |
49.830002 |
50.720001 |
49.810001 |
50.689999 |
28956500 |
| INTC |
2020-12-09 |
50.279999 |
50.84 |
49.73 |
50.07 |
34068400 |
| INTC |
2020-12-10 |
49.66 |
50.720001 |
49.59 |
50.259998 |
33706000 |
| INTC |
2020-12-11 |
50.139999 |
50.139999 |
49.119999 |
49.73 |
29398800 |
| INTC |
2020-12-14 |
49.82 |
51.34 |
49.740002 |
50.470001 |
33436400 |
| INTC |
2020-12-15 |
50.98 |
51.009998 |
50.209999 |
50.669998 |
25465600 |
| INTC |
2020-12-16 |
50.709999 |
51.459999 |
50.68 |
51.119999 |
28351000 |
| INTC |
2020-12-17 |
51.150002 |
51.32 |
50.220001 |
50.650002 |
26399000 |
| INTC |
2020-12-18 |
50.57 |
50.68 |
47.110001 |
47.459999 |
119298400 |
| INTC |
2020-12-21 |
46.32 |
46.450001 |
45.240002 |
46.360001 |
53775700 |
| INTC |
2020-12-22 |
46.25 |
46.34 |
45.77 |
46.169998 |
32171200 |
| INTC |
2020-12-23 |
46.169998 |
47.029999 |
46.07 |
46.57 |
22564200 |
| INTC |
2020-12-24 |
46.599998 |
47.09 |
46.34 |
47.07 |
11865600 |
| INTC |
2020-12-28 |
47.189999 |
47.639999 |
46.860001 |
47.07 |
21269200 |
| INTC |
2020-12-29 |
47.220001 |
50.669998 |
46.490002 |
49.389999 |
84531400 |
| INTC |
2020-12-30 |
49.110001 |
49.189999 |
48.560001 |
48.75 |
37385400 |
| INTC |
2020-12-31 |
48.75 |
50.189999 |
48.720001 |
49.82 |
28576800 |
| INTC |
2021-01-04 |
49.889999 |
51.389999 |
49.400002 |
49.669998 |
46102500 |
| INTC |
2021-01-05 |
49.450001 |
50.830002 |
49.330002 |
50.610001 |
24866600 |
| INTC |
2021-01-06 |
50.439999 |
52.150002 |
50.200001 |
51.099998 |
36809600 |
| INTC |
2021-01-07 |
51.490002 |
52.689999 |
51.299999 |
52.189999 |
32092300 |
| INTC |
2021-01-08 |
52.450001 |
52.529999 |
51.27 |
51.650002 |
34625400 |
| INTC |
2021-01-11 |
51.290001 |
52.240002 |
51.25 |
51.540001 |
32925000 |
| INTC |
2021-01-12 |
51.900002 |
53.849998 |
51.560001 |
53.240002 |
39883900 |
| INTC |
2021-01-13 |
59.5 |
60.25 |
56.900002 |
56.950001 |
124070700 |
| INTC |
2021-01-14 |
58.450001 |
60.139999 |
57.84 |
59.25 |
74680900 |
| INTC |
2021-01-15 |
58.849998 |
59.650002 |
57.5 |
57.580002 |
50265400 |
| INTC |
2021-01-19 |
57.939999 |
58.34 |
57.099998 |
57.990002 |
35647100 |
| INTC |
2021-01-20 |
58.240002 |
59.220001 |
58.09 |
58.669998 |
28701300 |
| INTC |
2021-01-21 |
59.040001 |
63.950001 |
58.220001 |
62.459999 |
86519500 |
| INTC |
2021-01-22 |
58.849998 |
59.619999 |
56.650002 |
56.66 |
85729300 |
| INTC |
2021-01-25 |
56.380001 |
56.5 |
54.060001 |
55.439999 |
61968500 |
| INTC |
2021-01-26 |
55.279999 |
56.200001 |
54.849998 |
55.209999 |
31485900 |
| INTC |
2021-01-27 |
54.610001 |
54.849998 |
53.299999 |
53.59 |
49722900 |
| INTC |
2021-01-28 |
54.790001 |
57.400002 |
54.700001 |
56.07 |
49202600 |
| INTC |
2021-01-29 |
55.98 |
57.16 |
55.360001 |
55.509998 |
37256200 |
| INTC |
2021-02-01 |
55.950001 |
57.389999 |
55.709999 |
56.689999 |
26926600 |
| INTC |
2021-02-02 |
57.189999 |
58.279999 |
56.880001 |
58.0 |
23580900 |
| INTC |
2021-02-03 |
57.889999 |
58.330002 |
57.380001 |
57.68 |
21893200 |
| INTC |
2021-02-04 |
57.610001 |
58.880001 |
57.189999 |
58.790001 |
29853800 |
| INTC |
2021-02-05 |
59.0 |
59.080002 |
58.119999 |
58.18 |
23432600 |
| INTC |
2021-02-08 |
58.380001 |
59.220001 |
57.950001 |
59.16 |
34358300 |
| INTC |
2021-02-09 |
58.77 |
59.310001 |
57.939999 |
58.779999 |
28754100 |
| INTC |
2021-02-10 |
59.299999 |
59.419998 |
58.119999 |
58.860001 |
16325100 |
| INTC |
2021-02-11 |
59.099998 |
60.990002 |
58.860001 |
60.66 |
27539100 |
| INTC |
2021-02-12 |
60.599998 |
62.509998 |
60.43 |
61.810001 |
26214200 |
| INTC |
2021-02-16 |
62.0 |
62.869999 |
61.700001 |
62.470001 |
26326300 |
| INTC |
2021-02-17 |
61.490002 |
62.189999 |
61.209999 |
61.849998 |
21055400 |
| INTC |
2021-02-18 |
60.650002 |
61.98 |
60.639999 |
61.610001 |
17846100 |
| INTC |
2021-02-19 |
61.91 |
63.259998 |
61.849998 |
63.009998 |
28290100 |
| INTC |
2021-02-22 |
61.880001 |
62.700001 |
60.66 |
60.709999 |
32288200 |
| INTC |
2021-02-23 |
60.48 |
61.5 |
59.169998 |
61.119999 |
27374600 |
| INTC |
2021-02-24 |
60.529999 |
63.279999 |
60.380001 |
63.189999 |
24669900 |
| INTC |
2021-02-25 |
62.41 |
63.540001 |
60.130001 |
60.400002 |
36394000 |
| INTC |
2021-02-26 |
60.889999 |
61.689999 |
59.68 |
60.779999 |
38216800 |
| INTC |
2021-03-01 |
61.720001 |
63.080002 |
61.650002 |
62.880001 |
28495400 |
| INTC |
2021-03-02 |
62.799999 |
63.139999 |
61.110001 |
61.240002 |
23320000 |
| INTC |
2021-03-03 |
60.639999 |
61.52 |
59.700001 |
59.900002 |
28740400 |
| INTC |
2021-03-04 |
59.830002 |
60.240002 |
57.91 |
58.330002 |
40210400 |
| INTC |
2021-03-05 |
59.259998 |
61.18 |
58.509998 |
60.740002 |
39511700 |
| INTC |
2021-03-08 |
60.470001 |
61.700001 |
59.720001 |
59.849998 |
33112400 |
| INTC |
2021-03-09 |
61.18 |
63.169998 |
60.84 |
62.669998 |
36387500 |
| INTC |
2021-03-10 |
63.220001 |
64.120003 |
62.130001 |
62.25 |
27160300 |
| INTC |
2021-03-11 |
62.939999 |
64.089996 |
62.389999 |
63.310001 |
30701800 |
| INTC |
2021-03-12 |
62.650002 |
63.299999 |
62.240002 |
62.900002 |
20173000 |
| INTC |
2021-03-15 |
63.610001 |
63.880001 |
62.48 |
63.790001 |
21247400 |
| INTC |
2021-03-16 |
64.150002 |
65.730003 |
64.080002 |
64.779999 |
30186600 |
| INTC |
2021-03-17 |
64.220001 |
66.290001 |
63.709999 |
65.779999 |
32394700 |
| INTC |
2021-03-18 |
65.629997 |
65.699997 |
63.650002 |
63.73 |
30094200 |
| INTC |
2021-03-19 |
63.18 |
64.989998 |
62.919998 |
63.759998 |
54951700 |
| INTC |
2021-03-22 |
64.82 |
66.379997 |
64.559998 |
65.629997 |
34380100 |
| INTC |
2021-03-23 |
66.0 |
66.050003 |
63.169998 |
63.48 |
35160000 |
| INTC |
2021-03-24 |
66.580002 |
67.440002 |
61.990002 |
62.040001 |
74584700 |
| INTC |
2021-03-25 |
61.66 |
62.439999 |
60.98 |
62.02 |
35401400 |
| INTC |
2021-03-26 |
61.799999 |
64.970001 |
61.77 |
64.870003 |
34705800 |
| INTC |
2021-03-29 |
64.010002 |
65.129997 |
63.610001 |
64.5 |
26161600 |
| INTC |
2021-03-30 |
63.77 |
64.0 |
63.150002 |
63.77 |
20709500 |
| INTC |
2021-03-31 |
64.010002 |
64.489998 |
63.580002 |
64.0 |
33013200 |
| INTC |
2021-04-01 |
64.720001 |
64.889999 |
63.580002 |
64.550003 |
31416300 |
| INTC |
2021-04-05 |
64.949997 |
66.739998 |
64.699997 |
66.540001 |
27947500 |
| INTC |
2021-04-06 |
66.059998 |
66.580002 |
65.290001 |
65.559998 |
28771400 |
| INTC |
2021-04-07 |
65.669998 |
66.57 |
65.360001 |
66.25 |
17793300 |
| INTC |
2021-04-08 |
66.970001 |
67.290001 |
66.360001 |
67.050003 |
22224200 |
| INTC |
2021-04-09 |
66.800003 |
68.400002 |
66.629997 |
68.260002 |
27177100 |
| INTC |
2021-04-12 |
68.199997 |
68.489998 |
64.709999 |
65.410004 |
51266900 |
| INTC |
2021-04-13 |
65.610001 |
65.629997 |
64.209999 |
65.220001 |
26822000 |
| INTC |
2021-04-14 |
65.309998 |
65.379997 |
63.84 |
64.190002 |
25768400 |
| INTC |
2021-04-15 |
63.970001 |
65.220001 |
63.68 |
65.019997 |
24927700 |
| INTC |
2021-04-16 |
65.330002 |
65.519997 |
64.57 |
64.75 |
24625500 |
| INTC |
2021-04-19 |
64.699997 |
64.739998 |
63.07 |
63.630001 |
23997700 |
| INTC |
2021-04-20 |
63.639999 |
63.759998 |
62.41 |
62.700001 |
19872100 |
| INTC |
2021-04-21 |
62.790001 |
63.779999 |
62.299999 |
63.700001 |
24364200 |
| INTC |
2021-04-22 |
63.349998 |
63.91 |
62.279999 |
62.57 |
38257600 |
| INTC |
2021-04-23 |
59.16 |
60.0 |
57.900002 |
59.240002 |
77479500 |
| INTC |
2021-04-26 |
59.099998 |
59.52 |
58.459999 |
58.759998 |
39645900 |
| INTC |
2021-04-27 |
58.560001 |
58.630001 |
57.77 |
57.970001 |
38167700 |
| INTC |
2021-04-28 |
57.52 |
58.16 |
57.150002 |
57.619999 |
30387400 |
| INTC |
2021-04-29 |
57.880001 |
58.299999 |
57.470001 |
58.279999 |
23290600 |
| INTC |
2021-04-30 |
57.610001 |
58.43 |
57.07 |
57.529999 |
30731800 |
| INTC |
2021-05-03 |
57.860001 |
57.880001 |
56.84 |
57.259998 |
22281700 |
| INTC |
2021-05-04 |
56.880001 |
56.98 |
55.810001 |
56.900002 |
35323600 |
| INTC |
2021-05-05 |
56.959999 |
57.299999 |
56.459999 |
56.849998 |
21001900 |
| INTC |
2021-05-06 |
56.619999 |
57.25 |
56.25 |
57.189999 |
25529300 |
| INTC |
2021-05-07 |
57.700001 |
58.009998 |
57.240002 |
57.669998 |
19959000 |
| INTC |
2021-05-10 |
57.150002 |
57.23 |
55.880001 |
55.970001 |
35046500 |
| INTC |
2021-05-11 |
55.049999 |
55.630001 |
54.299999 |
55.040001 |
35968100 |
| INTC |
2021-05-12 |
54.389999 |
54.650002 |
53.419998 |
53.619999 |
30232300 |
| INTC |
2021-05-13 |
54.040001 |
54.389999 |
53.459999 |
54.009998 |
29192500 |
| INTC |
2021-05-14 |
54.599998 |
55.849998 |
54.259998 |
55.349998 |
28158300 |
| INTC |
2021-05-17 |
55.290001 |
55.889999 |
54.759998 |
55.330002 |
20010200 |
| INTC |
2021-05-18 |
55.950001 |
56.139999 |
54.799999 |
54.84 |
18703400 |
| INTC |
2021-05-19 |
54.07 |
55.43 |
53.84 |
55.360001 |
23769700 |
| INTC |
2021-05-20 |
55.57 |
56.240002 |
55.360001 |
55.950001 |
23145200 |
| INTC |
2021-05-21 |
56.419998 |
56.709999 |
55.98 |
56.080002 |
17723100 |
| INTC |
2021-05-24 |
56.650002 |
57.389999 |
56.400002 |
56.959999 |
19164400 |
| INTC |
2021-05-25 |
57.560001 |
57.560001 |
56.419998 |
56.869999 |
22309900 |
| INTC |
2021-05-26 |
57.049999 |
57.23 |
56.59 |
56.919998 |
15173600 |
| INTC |
2021-05-27 |
57.110001 |
57.880001 |
57.0 |
57.73 |
32387600 |
| INTC |
2021-05-28 |
57.549999 |
57.650002 |
56.939999 |
57.119999 |
20303900 |
| INTC |
2021-06-01 |
57.610001 |
57.82 |
56.59 |
56.889999 |
20326400 |
| INTC |
2021-06-02 |
56.91 |
57.689999 |
56.759998 |
57.48 |
18483600 |
| INTC |
2021-06-03 |
56.98 |
57.099998 |
56.09 |
56.240002 |
21831300 |
| INTC |
2021-06-04 |
56.549999 |
57.75 |
56.540001 |
57.369999 |
21493800 |
| INTC |
2021-06-07 |
57.41 |
57.439999 |
56.779999 |
57.09 |
17364400 |
| INTC |
2021-06-08 |
57.450001 |
57.639999 |
56.599998 |
57.0 |
33254500 |
| INTC |
2021-06-09 |
57.360001 |
57.48 |
56.970001 |
57.0 |
13904800 |
| INTC |
2021-06-10 |
57.150002 |
58.029999 |
56.93 |
57.380001 |
26738100 |
| INTC |
2021-06-11 |
57.470001 |
57.939999 |
56.950001 |
57.849998 |
18119700 |
| INTC |
2021-06-14 |
58.02 |
58.200001 |
57.23 |
58.189999 |
21784500 |
| INTC |
2021-06-15 |
58.209999 |
58.419998 |
57.799999 |
57.990002 |
20806500 |
| INTC |
2021-06-16 |
58.150002 |
58.369999 |
56.77 |
57.220001 |
21879700 |
| INTC |
2021-06-17 |
57.049999 |
57.900002 |
56.700001 |
57.18 |
21498800 |
| INTC |
2021-06-18 |
56.68 |
56.75 |
55.099998 |
55.669998 |
55118300 |
| INTC |
2021-06-21 |
55.75 |
56.040001 |
55.369999 |
55.869999 |
19254600 |
| INTC |
2021-06-22 |
55.939999 |
56.279999 |
55.5 |
55.869999 |
18682800 |
| INTC |
2021-06-23 |
55.869999 |
55.970001 |
55.23 |
55.259998 |
20287900 |
| INTC |
2021-06-24 |
55.490002 |
56.099998 |
55.34 |
56.07 |
21209700 |
| INTC |
2021-06-25 |
56.02 |
56.41 |
55.75 |
55.91 |
21101200 |
| INTC |
2021-06-28 |
56.360001 |
57.73 |
56.34 |
57.48 |
22480900 |
| INTC |
2021-06-29 |
57.549999 |
57.830002 |
55.880001 |
56.75 |
26360000 |
| INTC |
2021-06-30 |
56.34 |
56.380001 |
55.389999 |
56.139999 |
29891600 |
| INTC |
2021-07-01 |
56.130001 |
56.639999 |
55.869999 |
56.009998 |
24871600 |
| INTC |
2021-07-02 |
56.549999 |
56.990002 |
56.32 |
56.759998 |
17219400 |
| INTC |
2021-07-06 |
56.919998 |
57.009998 |
55.700001 |
56.09 |
26186600 |
| INTC |
2021-07-07 |
56.369999 |
56.450001 |
55.709999 |
55.959999 |
14857400 |
| INTC |
2021-07-08 |
55.310001 |
55.720001 |
54.790001 |
55.389999 |
19162000 |
| INTC |
2021-07-09 |
55.509998 |
56.110001 |
55.310001 |
55.990002 |
18708000 |
| INTC |
2021-07-12 |
56.259998 |
56.759998 |
56.110001 |
56.73 |
15392800 |
| INTC |
2021-07-13 |
56.619999 |
57.299999 |
56.34 |
56.869999 |
15716000 |
| INTC |
2021-07-14 |
57.169998 |
57.459999 |
56.330002 |
56.52 |
16263600 |
| INTC |
2021-07-15 |
56.400002 |
56.400002 |
55.57 |
55.810001 |
18917000 |
| INTC |
2021-07-16 |
56.049999 |
56.93 |
54.900002 |
54.970001 |
25263800 |
| INTC |
2021-07-19 |
54.41 |
54.810001 |
53.970001 |
54.639999 |
27007700 |
| INTC |
2021-07-20 |
54.919998 |
55.560001 |
54.27 |
55.240002 |
19867000 |
| INTC |
2021-07-21 |
55.18 |
56.279999 |
55.009998 |
56.23 |
18497200 |
| INTC |
2021-07-22 |
56.060001 |
56.540001 |
55.68 |
55.959999 |
36691000 |
| INTC |
2021-07-23 |
54.580002 |
54.709999 |
52.32 |
53.0 |
67742300 |
| INTC |
2021-07-26 |
52.810001 |
54.540001 |
52.759998 |
54.310001 |
32881200 |
| INTC |
2021-07-27 |
53.119999 |
53.200001 |
52.310001 |
53.18 |
39878000 |
| INTC |
2021-07-28 |
53.029999 |
53.919998 |
52.939999 |
53.07 |
28478800 |
| INTC |
2021-07-29 |
53.48 |
54.099998 |
53.32 |
53.700001 |
16886600 |
| INTC |
2021-07-30 |
53.650002 |
53.900002 |
53.25 |
53.720001 |
16465700 |
| INTC |
2021-08-02 |
53.990002 |
54.470001 |
53.540001 |
53.68 |
18098100 |
| INTC |
2021-08-03 |
53.889999 |
54.16 |
53.259998 |
54.060001 |
16375900 |
| INTC |
2021-08-04 |
54.25 |
54.439999 |
53.700001 |
53.900002 |
17612700 |
| INTC |
2021-08-05 |
53.990002 |
54.02 |
53.580002 |
53.889999 |
15310000 |
| INTC |
2021-08-06 |
53.860001 |
54.130001 |
53.73 |
53.919998 |
19256000 |
| INTC |
2021-08-09 |
54.080002 |
54.41 |
53.830002 |
54.049999 |
14670100 |
| INTC |
2021-08-10 |
54.240002 |
54.389999 |
53.509998 |
53.939999 |
16215700 |
| INTC |
2021-08-11 |
54.259998 |
54.360001 |
53.84 |
54.139999 |
18590800 |
| INTC |
2021-08-12 |
54.169998 |
54.18 |
53.259998 |
53.540001 |
15070100 |
| INTC |
2021-08-13 |
53.5 |
53.560001 |
53.060001 |
53.490002 |
15281100 |
| INTC |
2021-08-16 |
53.23 |
53.490002 |
53.0 |
53.470001 |
17690300 |
| INTC |
2021-08-17 |
53.169998 |
53.18 |
52.220001 |
52.689999 |
22014900 |
| INTC |
2021-08-18 |
52.599998 |
53.029999 |
52.110001 |
52.189999 |
15061700 |
| INTC |
2021-08-19 |
52.049999 |
52.669998 |
51.580002 |
52.439999 |
22999400 |
| INTC |
2021-08-20 |
52.16 |
52.380001 |
51.419998 |
52.009998 |
25728300 |
| INTC |
2021-08-23 |
52.59 |
53.540001 |
52.48 |
53.23 |
23976300 |
| INTC |
2021-08-24 |
53.560001 |
53.970001 |
53.310001 |
53.810001 |
20348800 |
| INTC |
2021-08-25 |
54.080002 |
54.23 |
53.73 |
53.810001 |
15048400 |
| INTC |
2021-08-26 |
53.75 |
53.75 |
52.970001 |
53.130001 |
19570000 |
| INTC |
2021-08-27 |
53.360001 |
53.939999 |
52.919998 |
53.889999 |
16525000 |
| INTC |
2021-08-30 |
54.259998 |
54.869999 |
53.759998 |
53.939999 |
14581300 |
| INTC |
2021-08-31 |
54.439999 |
54.5 |
53.66 |
54.060001 |
22350100 |
| INTC |
2021-09-01 |
54.110001 |
54.16 |
53.529999 |
53.669998 |
18615000 |
| INTC |
2021-09-02 |
53.799999 |
53.889999 |
53.349998 |
53.73 |
15869500 |
| INTC |
2021-09-03 |
53.439999 |
54.080002 |
53.32 |
53.509998 |
13456200 |
| INTC |
2021-09-07 |
53.57 |
53.950001 |
53.439999 |
53.650002 |
13915000 |
| INTC |
2021-09-08 |
53.73 |
53.919998 |
52.990002 |
53.57 |
18235100 |
| INTC |
2021-09-09 |
53.66 |
53.889999 |
53.34 |
53.400002 |
13495800 |
| INTC |
2021-09-10 |
53.849998 |
54.98 |
53.810001 |
53.84 |
20324700 |
| INTC |
2021-09-13 |
54.610001 |
55.490002 |
54.41 |
54.990002 |
22639200 |
| INTC |
2021-09-14 |
55.369999 |
55.439999 |
54.27 |
54.52 |
22072700 |
| INTC |
2021-09-15 |
54.669998 |
55.150002 |
54.419998 |
55.119999 |
18796200 |
| INTC |
2021-09-16 |
54.860001 |
54.950001 |
54.240002 |
54.830002 |
19863100 |
| INTC |
2021-09-17 |
54.59 |
54.59 |
53.669998 |
54.259998 |
35359200 |
| INTC |
2021-09-20 |
53.209999 |
53.5 |
52.32 |
52.98 |
35051900 |
| INTC |
2021-09-21 |
53.200001 |
53.450001 |
52.830002 |
52.869999 |
17968900 |
| INTC |
2021-09-22 |
53.400002 |
53.869999 |
53.0 |
53.5 |
18594100 |
| INTC |
2021-09-23 |
53.75 |
54.299999 |
53.599998 |
54.029999 |
16474300 |
| INTC |
2021-09-24 |
53.779999 |
54.419998 |
53.73 |
54.220001 |
12976200 |
| INTC |
2021-09-27 |
53.939999 |
54.869999 |
53.82 |
54.66 |
13899900 |
| INTC |
2021-09-28 |
54.18 |
54.59 |
53.959999 |
54.0 |
24691300 |
| INTC |
2021-09-29 |
54.0 |
54.049999 |
53.18 |
53.490002 |
20514300 |
| INTC |
2021-09-30 |
53.759998 |
53.98 |
53.259998 |
53.279999 |
20534100 |
| INTC |
2021-10-01 |
53.650002 |
54.110001 |
53.049999 |
53.860001 |
19895100 |
| INTC |
2021-10-04 |
53.93 |
54.330002 |
53.080002 |
53.470001 |
27353300 |
| INTC |
2021-10-05 |
53.549999 |
54.34 |
53.48 |
53.950001 |
18129400 |
| INTC |
2021-10-06 |
53.48 |
54.07 |
53.07 |
53.98 |
20059600 |
| INTC |
2021-10-07 |
54.32 |
54.990002 |
54.119999 |
54.18 |
20704400 |
| INTC |
2021-10-08 |
54.549999 |
54.580002 |
53.700001 |
53.810001 |
16068000 |
| INTC |
2021-10-11 |
53.810001 |
54.41 |
53.419998 |
53.439999 |
14398800 |
| INTC |
2021-10-12 |
53.57 |
53.720001 |
52.009998 |
52.169998 |
32784300 |
| INTC |
2021-10-13 |
52.380001 |
52.580002 |
51.869999 |
52.259998 |
18534000 |
| INTC |
2021-10-14 |
52.900002 |
54.0 |
52.73 |
53.900002 |
26586700 |
| INTC |
2021-10-15 |
54.200001 |
54.490002 |
53.810001 |
54.459999 |
25231100 |
| INTC |
2021-10-18 |
54.189999 |
54.560001 |
53.720001 |
54.470001 |
22407600 |
| INTC |
2021-10-19 |
54.630001 |
55.220001 |
54.369999 |
55.209999 |
18392900 |
| INTC |
2021-10-20 |
55.25 |
55.490002 |
55.080002 |
55.369999 |
16850300 |
| INTC |
2021-10-21 |
54.93 |
56.07 |
54.830002 |
56.0 |
38390900 |
| INTC |
2021-10-22 |
50.389999 |
50.549999 |
49.139999 |
49.459999 |
109971900 |
| INTC |
2021-10-25 |
49.830002 |
50.07 |
49.310001 |
49.41 |
43178800 |
| INTC |
2021-10-26 |
49.400002 |
49.439999 |
47.93 |
48.279999 |
68405400 |
| INTC |
2021-10-27 |
48.52 |
48.82 |
47.869999 |
47.889999 |
41081500 |
| INTC |
2021-10-28 |
48.139999 |
48.360001 |
47.880001 |
48.080002 |
31317200 |
| INTC |
2021-10-29 |
48.099998 |
49.279999 |
47.919998 |
49.0 |
42301000 |
| INTC |
2021-11-01 |
49.400002 |
49.599998 |
49.0 |
49.549999 |
28013700 |
| INTC |
2021-11-02 |
49.610001 |
49.900002 |
49.23 |
49.860001 |
27193300 |
| INTC |
2021-11-03 |
49.93 |
50.450001 |
49.709999 |
50.389999 |
23962100 |
| INTC |
2021-11-04 |
50.240002 |
50.349998 |
49.73 |
50.310001 |
24806000 |
| INTC |
2021-11-05 |
50.549999 |
51.580002 |
50.540001 |
50.919998 |
36816200 |
| INTC |
2021-11-08 |
51.459999 |
51.990002 |
51.060001 |
51.549999 |
31647800 |
| INTC |
2021-11-09 |
51.540001 |
51.77 |
50.77 |
51.200001 |
22508400 |
| INTC |
2021-11-10 |
50.98 |
51.389999 |
50.709999 |
50.759998 |
25040700 |
| INTC |
2021-11-11 |
51.009998 |
51.07 |
50.41 |
50.529999 |
25420000 |
| INTC |
2021-11-12 |
50.599998 |
50.900002 |
50.18 |
50.310001 |
23884800 |
| INTC |
2021-11-15 |
50.41 |
50.630001 |
50.119999 |
50.32 |
24695800 |
| INTC |
2021-11-16 |
50.369999 |
51.150002 |
50.34 |
50.610001 |
30927800 |
| INTC |
2021-11-17 |
50.599998 |
50.939999 |
49.98 |
50.23 |
23546900 |
| INTC |
2021-11-18 |
50.240002 |
50.240002 |
48.970001 |
49.68 |
30658200 |
| INTC |
2021-11-19 |
49.599998 |
49.73 |
49.240002 |
49.52 |
27607600 |
| INTC |
2021-11-22 |
49.549999 |
50.849998 |
49.41 |
49.830002 |
33389600 |
| INTC |
2021-11-23 |
50.16 |
50.450001 |
48.639999 |
49.099998 |
44713300 |
| INTC |
2021-11-24 |
48.860001 |
49.779999 |
48.630001 |
49.759998 |
26035800 |
| INTC |
2021-11-26 |
48.900002 |
49.18 |
48.119999 |
48.779999 |
25269000 |
| INTC |
2021-11-29 |
49.299999 |
50.130001 |
48.720001 |
50.0 |
31478900 |
| INTC |
2021-11-30 |
49.5 |
50.400002 |
48.68 |
49.200001 |
49460800 |
| INTC |
2021-12-01 |
49.84 |
50.310001 |
48.52 |
48.599998 |
35093500 |
| INTC |
2021-12-02 |
48.610001 |
49.790001 |
48.330002 |
49.5 |
37240800 |
| INTC |
2021-12-03 |
49.68 |
50.060001 |
48.759998 |
49.25 |
32224900 |
| INTC |
2021-12-06 |
49.48 |
51.209999 |
49.18 |
50.990002 |
40336000 |
| INTC |
2021-12-07 |
54.66 |
55.0 |
52.209999 |
52.57 |
91731500 |
| INTC |
2021-12-08 |
52.57 |
52.880001 |
51.380001 |
51.75 |
37143400 |
| INTC |
2021-12-09 |
51.299999 |
51.59 |
50.43 |
50.48 |
31694200 |
| INTC |
2021-12-10 |
50.84 |
51.07 |
50.049999 |
50.59 |
23783600 |
| INTC |
2021-12-13 |
50.849998 |
51.02 |
49.950001 |
50.0 |
35726900 |
| INTC |
2021-12-14 |
49.82 |
50.27 |
49.32 |
49.700001 |
34120400 |
| INTC |
2021-12-15 |
49.869999 |
50.779999 |
49.330002 |
50.669998 |
32590300 |
| INTC |
2021-12-16 |
50.740002 |
51.400002 |
50.580002 |
50.830002 |
33132300 |
| INTC |
2021-12-17 |
50.59 |
51.02 |
50.009998 |
50.619999 |
50102300 |
| INTC |
2021-12-20 |
49.91 |
50.130001 |
48.959999 |
49.599998 |
30140300 |
| INTC |
2021-12-21 |
49.939999 |
50.84 |
49.939999 |
50.77 |
31956300 |
| INTC |
2021-12-22 |
50.639999 |
51.02 |
50.209999 |
50.970001 |
23307900 |
| INTC |
2021-12-23 |
51.080002 |
51.73 |
51.049999 |
51.310001 |
25198200 |
| INTC |
2021-12-27 |
51.349998 |
52.060001 |
51.299999 |
51.939999 |
20985400 |
| INTC |
2021-12-28 |
51.93 |
52.119999 |
51.630001 |
51.759998 |
19290400 |
| INTC |
2021-12-29 |
51.810001 |
52.139999 |
51.66 |
51.830002 |
14174800 |
| INTC |
2021-12-30 |
51.919998 |
52.139999 |
51.650002 |
51.740002 |
18359400 |
| INTC |
2021-12-31 |
51.889999 |
52.16 |
51.459999 |
51.5 |
16319000 |
| INTC |
2022-01-03 |
51.650002 |
53.23 |
51.599998 |
53.209999 |
33857600 |
| INTC |
2022-01-04 |
53.57 |
53.939999 |
52.650002 |
53.139999 |
45681400 |
| INTC |
2022-01-05 |
54.189999 |
56.169998 |
53.830002 |
53.869999 |
59109300 |
| INTC |
2022-01-06 |
54.610001 |
54.669998 |
53.419998 |
54.009998 |
35757900 |
| INTC |
2022-01-07 |
54.189999 |
54.389999 |
53.150002 |
53.439999 |
30717200 |
| INTC |
2022-01-10 |
53.970001 |
55.310001 |
53.310001 |
55.209999 |
49260800 |
| INTC |
2022-01-11 |
55.5 |
56.080002 |
54.73 |
55.91 |
39795200 |
| INTC |
2022-01-12 |
56.139999 |
56.279999 |
54.810001 |
55.740002 |
29136800 |
| INTC |
2022-01-13 |
56.0 |
56.209999 |
54.77 |
54.939999 |
29605400 |
| INTC |
2022-01-14 |
54.849998 |
55.77 |
54.529999 |
55.700001 |
30151500 |
| INTC |
2022-01-18 |
55.310001 |
55.650002 |
54.68 |
54.759998 |
35313800 |
| INTC |
2022-01-19 |
54.630001 |
54.849998 |
53.560001 |
53.619999 |
30595100 |
| INTC |
2022-01-20 |
53.860001 |
54.09 |
51.939999 |
52.040001 |
28582600 |
| INTC |
2022-01-21 |
52.080002 |
53.130001 |
51.950001 |
52.040001 |
46372400 |
| INTC |
2022-01-24 |
51.48 |
52.130001 |
49.880001 |
51.939999 |
64198400 |
| INTC |
2022-01-25 |
51.009998 |
51.619999 |
50.25 |
51.0 |
44095400 |
| INTC |
2022-01-26 |
51.130001 |
52.720001 |
50.75 |
51.689999 |
54895400 |
| INTC |
2022-01-27 |
49.98 |
50.060001 |
47.779999 |
48.049999 |
89642800 |
| INTC |
2022-01-28 |
47.709999 |
48.200001 |
46.299999 |
47.73 |
61945400 |
| INTC |
2022-01-31 |
47.68 |
48.869999 |
47.310001 |
48.82 |
51828400 |
| INTC |
2022-02-01 |
48.779999 |
49.029999 |
48.360001 |
48.950001 |
35386100 |
| INTC |
2022-02-02 |
48.25 |
49.580002 |
48.09 |
49.509998 |
37962700 |
| INTC |
2022-02-03 |
49.25 |
49.689999 |
48.25 |
48.279999 |
42145800 |
| INTC |
2022-02-04 |
47.860001 |
48.240002 |
47.130001 |
48.009998 |
32431500 |
| INTC |
2022-02-07 |
48.130001 |
48.66 |
47.959999 |
48.18 |
27558500 |
| INTC |
2022-02-08 |
47.98 |
48.939999 |
47.900002 |
48.810001 |
28051200 |
| INTC |
2022-02-09 |
49.330002 |
49.970001 |
48.830002 |
49.91 |
35217300 |
| INTC |
2022-02-10 |
49.18 |
49.93 |
48.759998 |
48.860001 |
32762700 |
| INTC |
2022-02-11 |
48.950001 |
49.110001 |
47.5 |
47.630001 |
37208200 |
| INTC |
2022-02-14 |
47.919998 |
48.18 |
47.110001 |
47.580002 |
28456900 |
| INTC |
2022-02-15 |
47.700001 |
48.459999 |
47.189999 |
48.439999 |
35837900 |
| INTC |
2022-02-16 |
48.060001 |
48.490002 |
47.599998 |
48.23 |
26022900 |
| INTC |
2022-02-17 |
47.860001 |
48.259998 |
47.380001 |
47.57 |
32030600 |
| INTC |
2022-02-18 |
46.189999 |
46.209999 |
44.509998 |
45.040001 |
76520100 |
| INTC |
2022-02-22 |
44.689999 |
45.41 |
43.849998 |
44.689999 |
57093300 |
| INTC |
2022-02-23 |
45.169998 |
45.709999 |
44.549999 |
44.650002 |
38176700 |
| INTC |
2022-02-24 |
43.900002 |
46.790001 |
43.630001 |
46.720001 |
72740100 |
| INTC |
2022-02-25 |
46.93 |
47.790001 |
46.25 |
47.709999 |
39266300 |
| INTC |
2022-02-28 |
47.0 |
47.82 |
46.849998 |
47.700001 |
41946100 |
| INTC |
2022-03-01 |
47.540001 |
47.900002 |
46.220001 |
46.82 |
53853000 |
| INTC |
2022-03-02 |
47.52 |
48.990002 |
47.48 |
48.869999 |
46936500 |
| INTC |
2022-03-03 |
48.18 |
48.549999 |
47.619999 |
47.93 |
36389900 |
| INTC |
2022-03-04 |
47.369999 |
48.27 |
47.369999 |
48.07 |
38310700 |
| INTC |
2022-03-07 |
48.009998 |
48.540001 |
47.599998 |
47.68 |
43813700 |
| INTC |
2022-03-08 |
47.689999 |
48.720001 |
46.889999 |
47.5 |
44813900 |
| INTC |
2022-03-09 |
48.41 |
48.459999 |
46.889999 |
47.630001 |
36076500 |
| INTC |
2022-03-10 |
47.290001 |
47.310001 |
46.16 |
46.66 |
36456000 |
| INTC |
2022-03-11 |
47.150002 |
47.279999 |
45.77 |
45.830002 |
27082100 |
| INTC |
2022-03-14 |
45.900002 |
45.98 |
44.299999 |
44.400002 |
35993900 |
| INTC |
2022-03-15 |
44.5 |
44.900002 |
44.07 |
44.810001 |
34448900 |
| INTC |
2022-03-16 |
45.299999 |
46.630001 |
45.27 |
46.630001 |
38885500 |
| INTC |
2022-03-17 |
46.32 |
47.290001 |
45.73 |
47.139999 |
28555000 |
| INTC |
2022-03-18 |
46.82 |
47.599998 |
46.349998 |
47.450001 |
46237100 |
| INTC |
2022-03-21 |
47.459999 |
47.889999 |
47.07 |
47.389999 |
32910900 |
| INTC |
2022-03-22 |
47.5 |
48.470001 |
47.400002 |
48.389999 |
27923300 |
| INTC |
2022-03-23 |
48.459999 |
49.580002 |
48.060001 |
48.27 |
37126400 |
| INTC |
2022-03-24 |
48.66 |
51.650002 |
48.59 |
51.619999 |
51677900 |
| INTC |
2022-03-25 |
50.689999 |
51.98 |
50.450001 |
51.830002 |
33239800 |
| INTC |
2022-03-28 |
51.360001 |
51.57 |
50.560001 |
51.509998 |
22932400 |
| INTC |
2022-03-29 |
52.0 |
52.290001 |
51.279999 |
52.25 |
27303700 |
| INTC |
2022-03-30 |
52.25 |
52.509998 |
51.220001 |
51.43 |
24623300 |
| INTC |
2022-03-31 |
51.200001 |
51.259998 |
49.509998 |
49.560001 |
43698300 |
| INTC |
2022-04-01 |
49.830002 |
49.900002 |
47.330002 |
48.110001 |
46598600 |
| INTC |
2022-04-04 |
48.169998 |
49.23 |
47.919998 |
49.200001 |
23784900 |
| INTC |
2022-04-05 |
48.830002 |
48.98 |
48.02 |
48.130001 |
25779200 |
| INTC |
2022-04-06 |
47.439999 |
48.169998 |
47.240002 |
47.540001 |
31518700 |
| INTC |
2022-04-07 |
47.43 |
47.91 |
46.77 |
47.560001 |
24117000 |
| INTC |
2022-04-08 |
47.279999 |
47.580002 |
46.849998 |
47.02 |
22167300 |
| INTC |
2022-04-11 |
46.900002 |
47.299999 |
46.529999 |
46.57 |
30352500 |
| INTC |
2022-04-12 |
47.32 |
47.91 |
46.41 |
46.5 |
29861400 |
| INTC |
2022-04-13 |
46.75 |
47.27 |
46.549999 |
47.009998 |
22171300 |
| INTC |
2022-04-14 |
46.75 |
46.75 |
45.619999 |
45.669998 |
36181800 |
| INTC |
2022-04-18 |
45.529999 |
46.889999 |
45.52 |
46.639999 |
25593100 |
| INTC |
2022-04-19 |
46.599998 |
48.0 |
46.34 |
47.93 |
31483100 |
| INTC |
2022-04-20 |
48.360001 |
48.75 |
47.98 |
48.110001 |
22787100 |
| INTC |
2022-04-21 |
48.619999 |
48.900002 |
47.400002 |
47.5 |
27316900 |
| INTC |
2022-04-22 |
47.450001 |
47.650002 |
46.5 |
46.540001 |
28219900 |
| INTC |
2022-04-25 |
46.209999 |
47.139999 |
46.18 |
47.060001 |
35999300 |
| INTC |
2022-04-26 |
46.689999 |
46.84 |
45.509998 |
45.52 |
35356600 |
| INTC |
2022-04-27 |
45.48 |
46.060001 |
45.009998 |
45.220001 |
28320900 |
| INTC |
2022-04-28 |
45.790001 |
47.27 |
45.540001 |
46.84 |
41097000 |
| INTC |
2022-04-29 |
44.990002 |
45.360001 |
43.5 |
43.59 |
70765900 |
| INTC |
2022-05-02 |
43.720001 |
44.990002 |
43.509998 |
44.959999 |
45446500 |
| INTC |
2022-05-03 |
44.790001 |
45.490002 |
44.23 |
45.060001 |
40158400 |
| INTC |
2022-05-04 |
45.060001 |
46.639999 |
44.41 |
46.540001 |
44625600 |
| INTC |
2022-05-05 |
45.599998 |
45.91 |
44.130001 |
44.599998 |
52996700 |
| INTC |
2022-05-06 |
44.490002 |
45.150002 |
43.84 |
44.299999 |
40916600 |
| INTC |
2022-05-09 |
43.810001 |
44.200001 |
42.869999 |
43.07 |
44925800 |
| INTC |
2022-05-10 |
44.349998 |
44.740002 |
43.5 |
44.009998 |
42770000 |
| INTC |
2022-05-11 |
44.02 |
44.290001 |
42.779999 |
42.830002 |
40351700 |
| INTC |
2022-05-12 |
42.73 |
42.91 |
42.009998 |
42.84 |
42329600 |
| INTC |
2022-05-13 |
43.419998 |
43.84 |
42.970001 |
43.599998 |
32034100 |
| INTC |
2022-05-16 |
43.419998 |
43.610001 |
42.790001 |
43.080002 |
25071900 |
| INTC |
2022-05-17 |
43.82 |
44.419998 |
43.650002 |
44.400002 |
28596600 |
| INTC |
2022-05-18 |
43.98 |
43.98 |
42.220001 |
42.349998 |
35218400 |
| INTC |
2022-05-19 |
42.32 |
42.700001 |
41.720001 |
42.009998 |
29181000 |
| INTC |
2022-05-20 |
42.25 |
42.290001 |
40.310001 |
41.650002 |
44802300 |
| INTC |
2022-05-23 |
41.689999 |
42.25 |
41.330002 |
42.0 |
27199500 |
| INTC |
2022-05-24 |
41.700001 |
41.889999 |
41.099998 |
41.669998 |
29837500 |
| INTC |
2022-05-25 |
41.439999 |
42.52 |
41.389999 |
42.200001 |
26283100 |
| INTC |
2022-05-26 |
42.169998 |
43.68 |
42.080002 |
43.48 |
28826700 |
| INTC |
2022-05-27 |
43.59 |
44.549999 |
43.549999 |
44.549999 |
30553300 |
| INTC |
2022-05-31 |
44.25 |
44.75 |
43.650002 |
44.419998 |
41111500 |
| INTC |
2022-06-01 |
44.77 |
44.93 |
43.529999 |
44.110001 |
29885500 |
| INTC |
2022-06-02 |
44.189999 |
44.880001 |
43.939999 |
44.84 |
28727600 |
| INTC |
2022-06-03 |
44.110001 |
44.25 |
43.34 |
43.389999 |
33174700 |
| INTC |
2022-06-06 |
43.810001 |
44.040001 |
43.080002 |
43.34 |
25437100 |
| INTC |
2022-06-07 |
43.060001 |
43.59 |
42.66 |
43.529999 |
25168700 |
| INTC |
2022-06-08 |
42.25 |
42.259998 |
41.029999 |
41.23 |
59649900 |
| INTC |
2022-06-09 |
41.009998 |
41.349998 |
40.009998 |
40.009998 |
39047200 |
| INTC |
2022-06-10 |
39.849998 |
40.080002 |
39.18 |
39.18 |
43066200 |
| INTC |
2022-06-13 |
38.549999 |
38.810001 |
37.669998 |
37.77 |
50335900 |
| INTC |
2022-06-14 |
38.009998 |
38.200001 |
37.540001 |
37.93 |
31351700 |
| INTC |
2022-06-15 |
38.560001 |
39.169998 |
37.919998 |
38.650002 |
37652300 |
| INTC |
2022-06-16 |
37.700001 |
37.790001 |
36.93 |
37.34 |
45576500 |
| INTC |
2022-06-17 |
37.48 |
38.119999 |
36.599998 |
36.970001 |
71393200 |
| INTC |
2022-06-21 |
37.360001 |
38.029999 |
37.330002 |
37.73 |
34004900 |
| INTC |
2022-06-22 |
37.330002 |
37.77 |
37.220001 |
37.380001 |
32571000 |
| INTC |
2022-06-23 |
37.610001 |
37.619999 |
36.91 |
37.41 |
30163000 |
| INTC |
2022-06-24 |
37.849998 |
38.639999 |
37.740002 |
38.610001 |
38159900 |
| INTC |
2022-06-27 |
38.869999 |
39.060001 |
38.470001 |
38.630001 |
29585300 |
| INTC |
2022-06-28 |
38.580002 |
39.02 |
37.740002 |
37.779999 |
37824200 |
| INTC |
2022-06-29 |
37.540001 |
37.599998 |
37.02 |
37.290001 |
25437200 |
| INTC |
2022-06-30 |
37.209999 |
38.0 |
36.73 |
37.41 |
35141000 |
| INTC |
2022-07-01 |
37.09 |
37.200001 |
35.880001 |
36.34 |
40596300 |
| INTC |
2022-07-05 |
35.93 |
36.740002 |
35.540001 |
36.689999 |
33215000 |
| INTC |
2022-07-06 |
36.82 |
37.419998 |
36.459999 |
36.990002 |
26258300 |
| INTC |
2022-07-07 |
37.889999 |
38.330002 |
37.73 |
38.139999 |
33165400 |
| INTC |
2022-07-08 |
37.66 |
38.139999 |
37.389999 |
37.990002 |
22566300 |
| INTC |
2022-07-11 |
37.66 |
37.669998 |
37.029999 |
37.200001 |
25904300 |
| INTC |
2022-07-12 |
37.650002 |
37.700001 |
36.990002 |
37.209999 |
30546300 |
| INTC |
2022-07-13 |
36.68 |
37.43 |
36.619999 |
37.209999 |
27059200 |
| INTC |
2022-07-14 |
36.990002 |
38.16 |
36.290001 |
37.709999 |
36690700 |
| INTC |
2022-07-15 |
38.27 |
38.669998 |
37.73 |
38.619999 |
32892300 |
| INTC |
2022-07-18 |
39.099998 |
39.34 |
38.529999 |
38.709999 |
30814400 |
| INTC |
2022-07-19 |
39.32 |
40.73 |
39.240002 |
40.220001 |
53095300 |
| INTC |
2022-07-20 |
40.209999 |
40.669998 |
39.560001 |
40.560001 |
36387900 |
| INTC |
2022-07-21 |
40.509998 |
40.650002 |
39.82 |
40.610001 |
29661200 |
| INTC |
2022-07-22 |
40.369999 |
40.509998 |
38.939999 |
39.200001 |
41350000 |
| INTC |
2022-07-25 |
39.279999 |
39.41 |
38.549999 |
39.16 |
32263400 |
| INTC |
2022-07-26 |
39.099998 |
39.57 |
38.880001 |
38.959999 |
35925500 |
| INTC |
2022-07-27 |
39.27 |
40.419998 |
39.23 |
40.18 |
42571600 |
| INTC |
2022-07-28 |
40.09 |
40.119999 |
39.040001 |
39.709999 |
56662300 |
| INTC |
2022-07-29 |
35.599998 |
36.619999 |
35.240002 |
36.310001 |
125292400 |
| INTC |
2022-08-01 |
36.049999 |
37.689999 |
36.049999 |
36.959999 |
52513400 |
| INTC |
2022-08-02 |
36.59 |
36.66 |
36.0 |
36.009998 |
53929400 |
| INTC |
2022-08-03 |
36.09 |
36.59 |
35.259998 |
36.52 |
59513900 |
| INTC |
2022-08-04 |
36.009998 |
36.099998 |
35.360001 |
35.66 |
54046300 |
| INTC |
2022-08-05 |
35.349998 |
35.689999 |
35.18 |
35.389999 |
40205100 |
| INTC |
2022-08-08 |
35.360001 |
35.959999 |
35.200001 |
35.380001 |
41534600 |
| INTC |
2022-08-09 |
35.220001 |
35.299999 |
34.400002 |
34.52 |
48202300 |
| INTC |
2022-08-10 |
34.990002 |
35.400002 |
34.59 |
35.369999 |
42243300 |
| INTC |
2022-08-11 |
35.639999 |
36.290001 |
35.490002 |
35.59 |
35569700 |
| INTC |
2022-08-12 |
35.799999 |
36.139999 |
35.669998 |
36.110001 |
37675200 |
| INTC |
2022-08-15 |
36.099998 |
36.43 |
35.709999 |
36.34 |
25400600 |
| INTC |
2022-08-16 |
36.16 |
36.580002 |
35.700001 |
36.189999 |
25000200 |
| INTC |
2022-08-17 |
35.810001 |
36.080002 |
35.27 |
35.779999 |
29176100 |
| INTC |
2022-08-18 |
35.68 |
36.330002 |
35.57 |
36.200001 |
24598200 |
| INTC |
2022-08-19 |
35.799999 |
36.029999 |
35.189999 |
35.380001 |
31425500 |
| INTC |
2022-08-22 |
35.0 |
35.060001 |
33.73 |
33.84 |
51006100 |
| INTC |
2022-08-23 |
33.98 |
34.389999 |
33.91 |
33.950001 |
30687100 |
| INTC |
2022-08-24 |
33.970001 |
33.990002 |
33.599998 |
33.860001 |
25105700 |
| INTC |
2022-08-25 |
33.869999 |
34.93 |
33.82 |
34.889999 |
29799100 |
| INTC |
2022-08-26 |
34.950001 |
35.029999 |
33.349998 |
33.360001 |
44851500 |
| INTC |
2022-08-29 |
33.23 |
33.41 |
32.810001 |
32.939999 |
32976800 |
| INTC |
2022-08-30 |
33.040001 |
33.07 |
32.150002 |
32.259998 |
40182500 |
| INTC |
2022-08-31 |
32.389999 |
32.389999 |
31.77 |
31.92 |
44074500 |
| INTC |
2022-09-01 |
31.57 |
31.83 |
31.129999 |
31.76 |
36440700 |
| INTC |
2022-09-02 |
32.209999 |
32.380001 |
31.059999 |
31.219999 |
34893300 |
| INTC |
2022-09-06 |
31.389999 |
31.389999 |
30.33 |
30.360001 |
46989600 |
| INTC |
2022-09-07 |
30.42 |
30.790001 |
30.049999 |
30.65 |
37329500 |
| INTC |
2022-09-08 |
30.370001 |
30.85 |
29.91 |
30.75 |
37359500 |
| INTC |
2022-09-09 |
31.190001 |
31.5 |
31.08 |
31.459999 |
34069500 |
| INTC |
2022-09-12 |
31.74 |
31.860001 |
31.1 |
31.559999 |
38305500 |
| INTC |
2022-09-13 |
30.83 |
30.93 |
29.25 |
29.290001 |
71417900 |
| INTC |
2022-09-14 |
29.549999 |
29.77 |
29.01 |
29.18 |
40767200 |
| INTC |
2022-09-15 |
29.15 |
29.41 |
28.709999 |
28.84 |
39919100 |
| INTC |
2022-09-16 |
28.700001 |
29.32 |
28.42 |
29.24 |
72748000 |
| INTC |
2022-09-19 |
29.02 |
29.5 |
28.9 |
29.440001 |
33151900 |
| INTC |
2022-09-20 |
29.07 |
29.17 |
28.709999 |
28.959999 |
31129000 |
| INTC |
2022-09-21 |
29.15 |
29.59 |
28.459999 |
28.469999 |
39977300 |
| INTC |
2022-09-22 |
28.4 |
28.5 |
28.040001 |
28.07 |
36092700 |
| INTC |
2022-09-23 |
27.9 |
27.9 |
27.190001 |
27.52 |
43491100 |
| INTC |
2022-09-26 |
27.559999 |
27.700001 |
26.860001 |
26.969999 |
44786400 |
| INTC |
2022-09-27 |
27.4 |
27.6 |
26.620001 |
26.889999 |
44121400 |
| INTC |
2022-09-28 |
26.860001 |
27.280001 |
26.6 |
27.129999 |
40433400 |
| INTC |
2022-09-29 |
26.780001 |
26.780001 |
26.190001 |
26.379999 |
41831300 |
| INTC |
2022-09-30 |
26.299999 |
26.57 |
25.74 |
25.77 |
43821000 |
| INTC |
2022-10-03 |
26.33 |
27.25 |
26.07 |
26.969999 |
44096200 |
| INTC |
2022-10-04 |
27.43 |
27.799999 |
27.09 |
27.700001 |
42427500 |
| INTC |
2022-10-05 |
27.370001 |
27.84 |
26.889999 |
27.639999 |
30120000 |
| INTC |
2022-10-06 |
27.440001 |
27.76 |
27.0 |
27.18 |
33985100 |
| INTC |
2022-10-07 |
26.17 |
26.280001 |
25.65 |
25.719999 |
57215500 |
| INTC |
2022-10-10 |
25.940001 |
25.99 |
25.09 |
25.200001 |
43409300 |
| INTC |
2022-10-11 |
25.01 |
25.48 |
24.690001 |
25.040001 |
48134900 |
| INTC |
2022-10-12 |
25.049999 |
25.52 |
24.66 |
25.33 |
39634100 |
| INTC |
2022-10-13 |
24.73 |
26.84 |
24.59 |
26.42 |
62447000 |
| INTC |
2022-10-14 |
26.459999 |
26.629999 |
25.76 |
25.91 |
48185400 |
| INTC |
2022-10-17 |
26.309999 |
26.75 |
26.17 |
26.42 |
39416500 |
| INTC |
2022-10-18 |
26.74 |
26.959999 |
25.540001 |
25.870001 |
51126900 |
| INTC |
2022-10-19 |
25.74 |
26.25 |
25.690001 |
26.0 |
33882300 |
| INTC |
2022-10-20 |
26.15 |
26.950001 |
25.950001 |
26.08 |
33247700 |
| INTC |
2022-10-21 |
25.85 |
27.049999 |
25.790001 |
26.969999 |
53058700 |
| INTC |
2022-10-24 |
26.75 |
27.48 |
26.52 |
27.18 |
43831600 |
| INTC |
2022-10-25 |
27.18 |
27.559999 |
27.0 |
27.41 |
32205300 |
| INTC |
2022-10-26 |
27.190001 |
27.799999 |
26.99 |
27.209999 |
37111100 |
| INTC |
2022-10-27 |
27.450001 |
27.59 |
26.129999 |
26.27 |
56305100 |
| INTC |
2022-10-28 |
28.18 |
29.219999 |
27.860001 |
29.07 |
91695700 |
| INTC |
2022-10-31 |
29.08 |
29.18 |
28.049999 |
28.43 |
59507700 |
| INTC |
2022-11-01 |
28.799999 |
28.85 |
27.889999 |
28.299999 |
44418700 |
| INTC |
2022-11-02 |
28.27 |
28.85 |
27.41 |
27.42 |
51956100 |
| INTC |
2022-11-03 |
27.450001 |
27.879999 |
27.17 |
27.389999 |
39678200 |
| INTC |
2022-11-04 |
27.57 |
28.24 |
27.41 |
28.200001 |
43051900 |
| INTC |
2022-11-07 |
28.360001 |
28.469999 |
27.889999 |
28.41 |
34389800 |
| INTC |
2022-11-08 |
28.76 |
28.950001 |
27.93 |
28.48 |
36258000 |
| INTC |
2022-11-09 |
28.219999 |
28.299999 |
27.52 |
27.52 |
30544800 |
| INTC |
2022-11-10 |
28.879999 |
29.83 |
28.65 |
29.76 |
62943900 |
| INTC |
2022-11-11 |
28.93 |
30.629999 |
28.870001 |
30.43 |
49826500 |
| INTC |
2022-11-14 |
30.34 |
30.99 |
30.18 |
30.35 |
39395300 |
| INTC |
2022-11-15 |
31.1 |
31.34 |
30.17 |
30.709999 |
40933200 |
| INTC |
2022-11-16 |
30.110001 |
30.23 |
29.440001 |
29.530001 |
35582800 |
| INTC |
2022-11-17 |
29.07 |
29.950001 |
29.0 |
29.889999 |
31983300 |
| INTC |
2022-11-18 |
30.26 |
30.26 |
29.610001 |
29.870001 |
27122200 |
| INTC |
2022-11-21 |
29.66 |
29.719999 |
28.91 |
28.940001 |
36086800 |
| INTC |
2022-11-22 |
29.139999 |
29.860001 |
29.059999 |
29.82 |
25584100 |
| INTC |
2022-11-23 |
29.73 |
30.08 |
29.49 |
29.67 |
23143900 |
| INTC |
2022-11-25 |
29.68 |
29.68 |
29.34 |
29.34 |
11314900 |
| INTC |
2022-11-28 |
29.1 |
29.190001 |
28.540001 |
28.73 |
28267900 |
| INTC |
2022-11-29 |
28.85 |
29.18 |
28.74 |
28.9 |
24361500 |
| INTC |
2022-11-30 |
28.77 |
30.08 |
28.219999 |
30.07 |
72072500 |
| INTC |
2022-12-01 |
30.24 |
30.48 |
29.52 |
29.83 |
38896300 |
| INTC |
2022-12-02 |
29.17 |
29.43 |
28.709999 |
29.41 |
31546000 |
| INTC |
2022-12-05 |
29.42 |
29.75 |
28.889999 |
29.17 |
34040400 |
| INTC |
2022-12-06 |
29.190001 |
29.309999 |
28.34 |
28.6 |
27701200 |
| INTC |
2022-12-07 |
28.280001 |
28.549999 |
28.15 |
28.33 |
28239900 |
| INTC |
2022-12-08 |
28.32 |
28.6 |
28.07 |
28.440001 |
28486100 |
| INTC |
2022-12-09 |
28.389999 |
28.780001 |
28.190001 |
28.24 |
25641300 |
| INTC |
2022-12-12 |
28.129999 |
28.709999 |
27.860001 |
28.690001 |
35117900 |
| INTC |
2022-12-13 |
29.790001 |
30.09 |
28.370001 |
28.73 |
58546800 |
| INTC |
2022-12-14 |
28.51 |
29.120001 |
28.01 |
28.26 |
37141100 |
| INTC |
2022-12-15 |
27.940001 |
28.0 |
27.120001 |
27.15 |
45682700 |
| INTC |
2022-12-16 |
27.0 |
27.139999 |
26.450001 |
26.92 |
81104200 |
| INTC |
2022-12-19 |
26.9 |
26.969999 |
26.5 |
26.790001 |
37662500 |
| INTC |
2022-12-20 |
26.540001 |
26.870001 |
26.42 |
26.440001 |
31863300 |
| INTC |
2022-12-21 |
26.59 |
26.969999 |
26.58 |
26.83 |
28100900 |
| INTC |
2022-12-22 |
26.450001 |
26.450001 |
25.35 |
25.969999 |
47478300 |
| INTC |
2022-12-23 |
25.92 |
26.190001 |
25.68 |
26.09 |
23600900 |
| INTC |
2022-12-27 |
25.85 |
26.1 |
25.65 |
25.940001 |
29548100 |
| INTC |
2022-12-28 |
25.84 |
26.120001 |
25.5 |
25.540001 |
26176900 |
| INTC |
2022-12-29 |
25.77 |
26.290001 |
25.75 |
26.209999 |
30944800 |
| META |
2012-05-18 |
42.049999 |
45.0 |
38.0 |
38.23 |
573576400 |
| META |
2012-05-21 |
36.529999 |
36.66 |
33.0 |
34.029999 |
168192700 |
| META |
2012-05-22 |
32.610001 |
33.59 |
30.940001 |
31.0 |
101786600 |
| META |
2012-05-23 |
31.370001 |
32.5 |
31.360001 |
32.0 |
73600000 |
| META |
2012-05-24 |
32.950001 |
33.209999 |
31.77 |
33.029999 |
50237200 |
| META |
2012-05-25 |
32.900002 |
32.950001 |
31.110001 |
31.91 |
37149800 |
| META |
2012-05-29 |
31.48 |
31.690001 |
28.65 |
28.84 |
78063400 |
| META |
2012-05-30 |
28.700001 |
29.549999 |
27.860001 |
28.190001 |
57267900 |
| META |
2012-05-31 |
28.549999 |
29.67 |
26.83 |
29.6 |
111639200 |
| META |
2012-06-01 |
28.889999 |
29.15 |
27.389999 |
27.719999 |
41855500 |
| META |
2012-06-04 |
27.200001 |
27.65 |
26.440001 |
26.9 |
35230300 |
| META |
2012-06-05 |
26.700001 |
27.76 |
25.75 |
25.870001 |
42473400 |
| META |
2012-06-06 |
26.07 |
27.17 |
25.52 |
26.809999 |
61489200 |
| META |
2012-06-07 |
27.0 |
27.35 |
26.15 |
26.309999 |
26159500 |
| META |
2012-06-08 |
26.549999 |
27.76 |
26.440001 |
27.1 |
38034000 |
| META |
2012-06-11 |
27.18 |
28.07 |
26.84 |
27.01 |
28219600 |
| META |
2012-06-12 |
27.48 |
27.77 |
26.959999 |
27.4 |
15816800 |
| META |
2012-06-13 |
27.66 |
28.1 |
27.1 |
27.27 |
17102800 |
| META |
2012-06-14 |
27.65 |
28.32 |
27.379999 |
28.290001 |
16855000 |
| META |
2012-06-15 |
28.51 |
30.1 |
28.35 |
30.01 |
43563800 |
| META |
2012-06-18 |
29.959999 |
32.080002 |
29.41 |
31.41 |
42978900 |
| META |
2012-06-19 |
31.540001 |
32.18 |
30.700001 |
31.91 |
30849000 |
| META |
2012-06-20 |
31.92 |
31.93 |
31.15 |
31.6 |
15553600 |
| META |
2012-06-21 |
31.67 |
32.5 |
31.51 |
31.84 |
21875300 |
| META |
2012-06-22 |
32.41 |
33.450001 |
32.060001 |
33.049999 |
74834000 |
| META |
2012-06-25 |
32.860001 |
33.02 |
31.549999 |
32.060001 |
24352900 |
| META |
2012-06-26 |
32.689999 |
33.439999 |
32.5 |
33.099998 |
24858700 |
| META |
2012-06-27 |
32.459999 |
32.900002 |
31.9 |
32.23 |
28568000 |
| META |
2012-06-28 |
31.959999 |
32.189999 |
30.9 |
31.360001 |
17713300 |
| META |
2012-06-29 |
31.92 |
31.99 |
30.76 |
31.1 |
19526900 |
| META |
2012-07-02 |
31.25 |
31.73 |
30.549999 |
30.77 |
14122000 |
| META |
2012-07-03 |
30.91 |
31.440001 |
30.799999 |
31.200001 |
8763600 |
| META |
2012-07-05 |
31.32 |
31.629999 |
31.02 |
31.469999 |
10032100 |
| META |
2012-07-06 |
31.440001 |
31.9 |
31.26 |
31.73 |
10945600 |
| META |
2012-07-09 |
32.099998 |
32.880001 |
31.99 |
32.169998 |
17785200 |
| META |
2012-07-10 |
32.43 |
32.48 |
31.16 |
31.469999 |
14269500 |
| META |
2012-07-11 |
31.48 |
31.559999 |
30.549999 |
30.969999 |
13030300 |
| META |
2012-07-12 |
30.700001 |
31.4 |
30.6 |
30.809999 |
11300700 |
| META |
2012-07-13 |
31.040001 |
31.07 |
30.559999 |
30.719999 |
8108300 |
| META |
2012-07-16 |
30.5 |
30.5 |
28.209999 |
28.25 |
24672100 |
| META |
2012-07-17 |
28.48 |
28.59 |
27.15 |
28.09 |
30438600 |
| META |
2012-07-18 |
28.309999 |
29.290001 |
28.15 |
29.110001 |
16841800 |
| META |
2012-07-19 |
29.41 |
29.5 |
28.629999 |
29.0 |
13685100 |
| META |
2012-07-20 |
29.0 |
29.469999 |
28.719999 |
28.76 |
11869100 |
| META |
2012-07-23 |
28.120001 |
29.0 |
28.01 |
28.75 |
12390700 |
| META |
2012-07-24 |
28.82 |
29.450001 |
28.1 |
28.450001 |
11539800 |
| META |
2012-07-25 |
28.389999 |
29.49 |
28.08 |
29.34 |
17230200 |
| META |
2012-07-26 |
27.75 |
28.23 |
26.73 |
26.85 |
64597400 |
| META |
2012-07-27 |
23.190001 |
24.540001 |
22.280001 |
23.709999 |
123102300 |
| META |
2012-07-30 |
24.0 |
24.040001 |
23.030001 |
23.15 |
29285900 |
| META |
2012-07-31 |
23.370001 |
23.370001 |
21.610001 |
21.709999 |
56179400 |
| META |
2012-08-01 |
21.5 |
21.58 |
20.84 |
20.879999 |
44604400 |
| META |
2012-08-02 |
20.77 |
20.84 |
19.82 |
20.040001 |
56374500 |
| META |
2012-08-03 |
20.360001 |
22.16 |
19.9 |
21.09 |
80647000 |
| META |
2012-08-06 |
21.389999 |
22.15 |
21.299999 |
21.92 |
27778900 |
| META |
2012-08-07 |
22.200001 |
22.450001 |
20.5 |
20.719999 |
36782900 |
| META |
2012-08-08 |
20.709999 |
21.15 |
20.219999 |
20.719999 |
29537400 |
| META |
2012-08-09 |
20.75 |
21.17 |
20.610001 |
21.01 |
15610700 |
| META |
2012-08-10 |
21.41 |
21.82 |
21.129999 |
21.809999 |
25794700 |
| META |
2012-08-13 |
22.15 |
22.450001 |
21.4 |
21.6 |
24973100 |
| META |
2012-08-14 |
21.41 |
21.6 |
20.25 |
20.379999 |
39308800 |
| META |
2012-08-15 |
20.639999 |
21.41 |
20.4 |
21.200001 |
47861100 |
| META |
2012-08-16 |
20.440001 |
20.48 |
19.690001 |
19.870001 |
157565300 |
| META |
2012-08-17 |
20.01 |
20.08 |
19.0 |
19.049999 |
129293400 |
| META |
2012-08-20 |
19.049999 |
20.129999 |
18.75 |
20.01 |
101186600 |
| META |
2012-08-21 |
19.58 |
19.98 |
19.09 |
19.16 |
70640600 |
| META |
2012-08-22 |
19.360001 |
19.530001 |
18.959999 |
19.440001 |
49892200 |
| META |
2012-08-23 |
19.5 |
19.73 |
19.360001 |
19.440001 |
32813700 |
| META |
2012-08-24 |
19.52 |
19.68 |
19.25 |
19.41 |
29622200 |
| META |
2012-08-27 |
19.49 |
19.530001 |
19.1 |
19.15 |
20704000 |
| META |
2012-08-28 |
19.1 |
19.379999 |
18.950001 |
19.34 |
25417000 |
| META |
2012-08-29 |
19.32 |
19.379999 |
19.07 |
19.1 |
16124700 |
| META |
2012-08-30 |
19.27 |
19.450001 |
19.059999 |
19.09 |
30647500 |
| META |
2012-08-31 |
18.68 |
18.700001 |
18.030001 |
18.059999 |
58764200 |
| META |
2012-09-04 |
18.08 |
18.27 |
17.549999 |
17.73 |
46622400 |
| META |
2012-09-05 |
18.27 |
18.75 |
18.18 |
18.58 |
60781800 |
| META |
2012-09-06 |
18.74 |
19.26 |
18.719999 |
18.959999 |
46066500 |
| META |
2012-09-07 |
19.1 |
19.42 |
18.780001 |
18.98 |
36371700 |
| META |
2012-09-10 |
19.059999 |
19.200001 |
18.549999 |
18.809999 |
24797800 |
| META |
2012-09-11 |
18.92 |
19.58 |
18.85 |
19.43 |
50508200 |
| META |
2012-09-12 |
20.76 |
21.16 |
20.280001 |
20.93 |
121584000 |
| META |
2012-09-13 |
20.959999 |
21.48 |
20.610001 |
20.709999 |
65041600 |
| META |
2012-09-14 |
21.129999 |
22.08 |
20.9 |
22.0 |
72819800 |
| META |
2012-09-17 |
22.67 |
22.75 |
21.5 |
21.52 |
50667600 |
| META |
2012-09-18 |
21.6 |
21.98 |
21.370001 |
21.870001 |
36760500 |
| META |
2012-09-19 |
21.99 |
23.370001 |
21.77 |
23.290001 |
78782800 |
| META |
2012-09-20 |
23.02 |
23.24 |
22.540001 |
22.59 |
57248900 |
| META |
2012-09-21 |
22.969999 |
23.24 |
22.6 |
22.860001 |
51218100 |
| META |
2012-09-24 |
21.780001 |
21.98 |
20.360001 |
20.790001 |
79106500 |
| META |
2012-09-25 |
21.200001 |
21.209999 |
20.219999 |
20.280001 |
46291700 |
| META |
2012-09-26 |
20.15 |
20.780001 |
19.799999 |
20.620001 |
38271900 |
| META |
2012-09-27 |
20.99 |
21.0 |
20.16 |
20.32 |
30215900 |
| META |
2012-09-28 |
20.57 |
21.950001 |
20.5 |
21.66 |
65486000 |
| META |
2012-10-01 |
22.08 |
22.59 |
21.73 |
21.99 |
51262700 |
| META |
2012-10-02 |
22.08 |
22.49 |
21.82 |
22.27 |
29341400 |
| META |
2012-10-03 |
22.299999 |
22.49 |
21.799999 |
21.83 |
32000100 |
| META |
2012-10-04 |
22.32 |
22.4 |
21.41 |
21.950001 |
46892100 |
| META |
2012-10-05 |
21.49 |
21.629999 |
20.879999 |
20.91 |
40529300 |
| META |
2012-10-08 |
20.4 |
20.75 |
20.16 |
20.4 |
32236700 |
| META |
2012-10-09 |
20.389999 |
20.549999 |
19.969999 |
20.23 |
27161800 |
| META |
2012-10-10 |
19.93 |
19.940001 |
19.450001 |
19.639999 |
39321800 |
| META |
2012-10-11 |
19.879999 |
19.959999 |
19.610001 |
19.75 |
21817300 |
| META |
2012-10-12 |
19.75 |
19.799999 |
19.48 |
19.52 |
18809400 |
| META |
2012-10-15 |
19.68 |
19.879999 |
19.49 |
19.52 |
20189700 |
| META |
2012-10-16 |
19.68 |
19.690001 |
19.299999 |
19.48 |
21834700 |
| META |
2012-10-17 |
19.5 |
20.48 |
19.370001 |
19.879999 |
44074500 |
| META |
2012-10-18 |
19.700001 |
19.790001 |
18.889999 |
18.98 |
52157400 |
| META |
2012-10-19 |
19.0 |
19.059999 |
18.799999 |
19.0 |
34835000 |
| META |
2012-10-22 |
19.200001 |
19.43 |
19.049999 |
19.32 |
32447300 |
| META |
2012-10-23 |
19.25 |
19.799999 |
19.1 |
19.5 |
78381200 |
| META |
2012-10-24 |
24.129999 |
24.25 |
22.85 |
23.23 |
228949900 |
| META |
2012-10-25 |
23.290001 |
23.309999 |
22.469999 |
22.559999 |
76142000 |
| META |
2012-10-26 |
22.4 |
22.879999 |
21.879999 |
21.940001 |
73175800 |
| META |
2012-10-31 |
20.82 |
21.5 |
20.73 |
21.110001 |
99378200 |
| META |
2012-11-01 |
21.08 |
21.440001 |
21.01 |
21.209999 |
37713900 |
| META |
2012-11-02 |
21.26 |
21.690001 |
21.07 |
21.18 |
38344400 |
| META |
2012-11-05 |
21.1 |
21.48 |
20.92 |
21.25 |
31806700 |
| META |
2012-11-06 |
21.24 |
21.370001 |
20.99 |
21.17 |
29062700 |
| META |
2012-11-07 |
20.85 |
20.950001 |
20.370001 |
20.469999 |
33396800 |
| META |
2012-11-08 |
20.52 |
20.73 |
19.98 |
19.99 |
34254600 |
| META |
2012-11-09 |
19.959999 |
20.0 |
19.129999 |
19.209999 |
42295500 |
| META |
2012-11-12 |
19.15 |
20.17 |
18.870001 |
20.07 |
67349200 |
| META |
2012-11-13 |
19.610001 |
20.110001 |
19.559999 |
19.860001 |
71775100 |
| META |
2012-11-14 |
20.1 |
22.5 |
19.93 |
22.360001 |
229751000 |
| META |
2012-11-15 |
22.34 |
22.5 |
21.65 |
22.17 |
78857700 |
| META |
2012-11-16 |
22.25 |
23.93 |
22.18 |
23.559999 |
107182200 |
| META |
2012-11-19 |
23.959999 |
24.120001 |
22.82 |
22.92 |
85021300 |
| META |
2012-11-20 |
22.73 |
23.9 |
22.700001 |
23.1 |
46655300 |
| META |
2012-11-21 |
23.219999 |
24.530001 |
23.049999 |
24.32 |
89862400 |
| META |
2012-11-23 |
24.58 |
24.68 |
23.879999 |
24.0 |
29520900 |
| META |
2012-11-26 |
24.940001 |
26.09 |
24.809999 |
25.940001 |
123865000 |
| META |
2012-11-27 |
26.040001 |
26.5 |
25.459999 |
26.15 |
85760600 |
| META |
2012-11-28 |
25.940001 |
26.49 |
25.75 |
26.360001 |
49205600 |
| META |
2012-11-29 |
26.5 |
27.52 |
26.16 |
27.32 |
88759700 |
| META |
2012-11-30 |
27.26 |
28.0 |
26.76 |
28.0 |
127049600 |
| META |
2012-12-03 |
28.0 |
28.879999 |
26.98 |
27.040001 |
123526100 |
| META |
2012-12-04 |
27.059999 |
27.76 |
26.68 |
27.459999 |
72869200 |
| META |
2012-12-05 |
27.75 |
27.9 |
27.26 |
27.709999 |
58976300 |
| META |
2012-12-06 |
27.68 |
27.75 |
26.82 |
26.969999 |
46001500 |
| META |
2012-12-07 |
27.07 |
27.780001 |
26.84 |
27.49 |
51751900 |
| META |
2012-12-10 |
27.17 |
28.17 |
27.1 |
27.84 |
50608500 |
| META |
2012-12-11 |
28.07 |
28.24 |
27.66 |
27.98 |
77099100 |
| META |
2012-12-12 |
28.0 |
28.139999 |
27.370001 |
27.58 |
46704200 |
| META |
2012-12-13 |
27.59 |
28.75 |
27.43 |
28.24 |
81051600 |
| META |
2012-12-14 |
28.18 |
28.33 |
26.76 |
26.809999 |
91631600 |
| META |
2012-12-17 |
26.77 |
27.0 |
26.32 |
26.75 |
57742500 |
| META |
2012-12-18 |
26.959999 |
27.91 |
26.9 |
27.709999 |
60512900 |
| META |
2012-12-19 |
27.83 |
28.219999 |
26.950001 |
27.41 |
61390300 |
| META |
2012-12-20 |
27.49 |
27.6 |
27.129999 |
27.360001 |
35574800 |
| META |
2012-12-21 |
26.66 |
27.01 |
26.120001 |
26.26 |
54555200 |
| META |
2012-12-24 |
26.5 |
26.959999 |
26.200001 |
26.93 |
28230100 |
| META |
2012-12-26 |
27.030001 |
27.18 |
26.379999 |
26.51 |
33175400 |
| META |
2012-12-27 |
26.549999 |
26.799999 |
25.52 |
26.049999 |
43481700 |
| META |
2012-12-28 |
25.48 |
26.110001 |
25.15 |
25.91 |
56574800 |
| META |
2012-12-31 |
26.200001 |
26.99 |
26.110001 |
26.620001 |
60374500 |
| META |
2013-01-02 |
27.440001 |
28.18 |
27.42 |
28.0 |
69846400 |
| META |
2013-01-03 |
27.879999 |
28.469999 |
27.59 |
27.77 |
63140600 |
| META |
2013-01-04 |
28.01 |
28.93 |
27.83 |
28.76 |
72715400 |
| META |
2013-01-07 |
28.690001 |
29.790001 |
28.65 |
29.42 |
83781800 |
| META |
2013-01-08 |
29.51 |
29.6 |
28.860001 |
29.059999 |
45871300 |
| META |
2013-01-09 |
29.67 |
30.6 |
29.49 |
30.59 |
104787700 |
| META |
2013-01-10 |
30.6 |
31.450001 |
30.280001 |
31.299999 |
95316400 |
| META |
2013-01-11 |
31.280001 |
31.959999 |
31.1 |
31.719999 |
89598000 |
| META |
2013-01-14 |
32.080002 |
32.209999 |
30.620001 |
30.950001 |
98892800 |
| META |
2013-01-15 |
30.639999 |
31.709999 |
29.879999 |
30.1 |
173242600 |
| META |
2013-01-16 |
30.209999 |
30.35 |
29.530001 |
29.85 |
75332700 |
| META |
2013-01-17 |
30.08 |
30.42 |
30.030001 |
30.139999 |
40256700 |
| META |
2013-01-18 |
30.309999 |
30.440001 |
29.27 |
29.66 |
49631500 |
| META |
2013-01-22 |
29.75 |
30.889999 |
29.74 |
30.73 |
55243300 |
| META |
2013-01-23 |
31.1 |
31.5 |
30.799999 |
30.82 |
48899800 |
| META |
2013-01-24 |
31.27 |
31.49 |
30.809999 |
31.08 |
43845100 |
| META |
2013-01-25 |
31.41 |
31.93 |
31.129999 |
31.540001 |
54363600 |
| META |
2013-01-28 |
31.879999 |
32.509998 |
31.809999 |
32.470001 |
59682500 |
| META |
2013-01-29 |
32.0 |
32.07 |
30.709999 |
30.790001 |
72976500 |
| META |
2013-01-30 |
30.98 |
31.49 |
30.879999 |
31.24 |
87682100 |
| META |
2013-01-31 |
29.15 |
31.469999 |
28.74 |
30.98 |
190744900 |
| META |
2013-02-01 |
31.01 |
31.02 |
29.629999 |
29.73 |
85856700 |
| META |
2013-02-04 |
29.059999 |
29.200001 |
28.01 |
28.110001 |
92362200 |
| META |
2013-02-05 |
28.26 |
28.959999 |
28.040001 |
28.639999 |
47948200 |
| META |
2013-02-06 |
28.74 |
29.290001 |
28.66 |
29.049999 |
38375900 |
| META |
2013-02-07 |
29.110001 |
29.15 |
28.27 |
28.65 |
34540100 |
| META |
2013-02-08 |
28.889999 |
29.17 |
28.51 |
28.549999 |
37708800 |
| META |
2013-02-11 |
28.610001 |
28.68 |
28.040001 |
28.26 |
37361800 |
| META |
2013-02-12 |
27.67 |
28.16 |
27.1 |
27.370001 |
93498700 |
| META |
2013-02-13 |
27.360001 |
28.32 |
27.309999 |
27.91 |
50164000 |
| META |
2013-02-14 |
28.02 |
28.629999 |
28.01 |
28.5 |
35615800 |
| META |
2013-02-15 |
28.52 |
28.75 |
28.09 |
28.32 |
33109300 |
| META |
2013-02-19 |
28.23 |
29.08 |
28.120001 |
28.93 |
49396400 |
| META |
2013-02-20 |
28.92 |
29.049999 |
28.33 |
28.459999 |
42098200 |
| META |
2013-02-21 |
28.280001 |
28.549999 |
27.15 |
27.280001 |
49642300 |
| META |
2013-02-22 |
27.620001 |
27.629999 |
26.82 |
27.129999 |
36350200 |
| META |
2013-02-25 |
27.16 |
27.639999 |
27.15 |
27.27 |
34652000 |
| META |
2013-02-26 |
27.360001 |
27.459999 |
26.700001 |
27.389999 |
31611700 |
| META |
2013-02-27 |
27.34 |
27.34 |
26.629999 |
26.870001 |
44319700 |
| META |
2013-02-28 |
26.84 |
27.299999 |
26.34 |
27.25 |
83027800 |
| META |
2013-03-01 |
27.049999 |
28.120001 |
26.809999 |
27.780001 |
54064800 |
| META |
2013-03-04 |
27.76 |
28.059999 |
27.440001 |
27.719999 |
32400700 |
| META |
2013-03-05 |
27.879999 |
28.18 |
27.209999 |
27.52 |
40622200 |
| META |
2013-03-06 |
28.1 |
28.129999 |
27.35 |
27.450001 |
33532600 |
| META |
2013-03-07 |
27.57 |
28.68 |
27.469999 |
28.58 |
74540200 |
| META |
2013-03-08 |
28.43 |
28.469999 |
27.73 |
27.959999 |
44198900 |
| META |
2013-03-11 |
28.01 |
28.639999 |
27.83 |
28.139999 |
35642100 |
| META |
2013-03-12 |
28.1 |
28.32 |
27.6 |
27.83 |
27569600 |
| META |
2013-03-13 |
27.620001 |
27.65 |
26.92 |
27.08 |
39619500 |
| META |
2013-03-14 |
27.1 |
27.43 |
26.83 |
27.040001 |
27646400 |
| META |
2013-03-15 |
27.030001 |
27.059999 |
26.559999 |
26.65 |
31597400 |
| META |
2013-03-18 |
26.370001 |
26.790001 |
25.780001 |
26.49 |
26653700 |
| META |
2013-03-19 |
26.530001 |
26.9 |
26.209999 |
26.549999 |
25254200 |
| META |
2013-03-20 |
26.68 |
26.690001 |
25.780001 |
25.860001 |
44006500 |
| META |
2013-03-21 |
25.66 |
26.110001 |
25.559999 |
25.74 |
24336100 |
| META |
2013-03-22 |
25.799999 |
26.01 |
25.629999 |
25.73 |
18456300 |
| META |
2013-03-25 |
25.75 |
25.799999 |
25.08 |
25.129999 |
39199000 |
| META |
2013-03-26 |
25.08 |
25.48 |
25.030001 |
25.209999 |
26957200 |
| META |
2013-03-27 |
25.0 |
26.280001 |
24.719999 |
26.09 |
52297400 |
| META |
2013-03-28 |
26.09 |
26.17 |
25.52 |
25.58 |
28585700 |
| META |
2013-04-01 |
25.629999 |
25.889999 |
25.280001 |
25.530001 |
22249300 |
| META |
2013-04-02 |
25.77 |
26.120001 |
25.299999 |
25.42 |
35153300 |
| META |
2013-04-03 |
25.83 |
26.389999 |
25.700001 |
26.25 |
48195200 |
| META |
2013-04-04 |
26.620001 |
27.23 |
26.110001 |
27.07 |
82016800 |
| META |
2013-04-05 |
26.860001 |
27.799999 |
26.610001 |
27.389999 |
64566600 |
| META |
2013-04-08 |
27.190001 |
27.200001 |
26.629999 |
26.85 |
27256000 |
| META |
2013-04-09 |
26.58 |
26.889999 |
26.42 |
26.59 |
21311100 |
| META |
2013-04-10 |
27.01 |
27.84 |
26.9 |
27.57 |
45949400 |
| META |
2013-04-11 |
27.48 |
28.1 |
27.25 |
28.02 |
33368500 |
| META |
2013-04-12 |
28.0 |
28.0 |
27.24 |
27.4 |
28697400 |
| META |
2013-04-15 |
27.16 |
27.48 |
26.360001 |
26.52 |
30275400 |
| META |
2013-04-16 |
26.809999 |
27.110001 |
26.4 |
26.92 |
27365900 |
| META |
2013-04-17 |
26.65 |
27.200001 |
26.389999 |
26.629999 |
26440600 |
| META |
2013-04-18 |
26.82 |
26.82 |
25.15 |
25.690001 |
39059000 |
| META |
2013-04-19 |
25.620001 |
25.959999 |
25.33 |
25.73 |
20380900 |
| META |
2013-04-22 |
25.809999 |
26.360001 |
25.700001 |
25.969999 |
25687600 |
| META |
2013-04-23 |
26.219999 |
26.33 |
25.77 |
25.98 |
25191500 |
| META |
2013-04-24 |
25.93 |
26.4 |
25.799999 |
26.110001 |
19729900 |
| META |
2013-04-25 |
26.07 |
26.4 |
26.0 |
26.139999 |
17150000 |
| META |
2013-04-26 |
26.6 |
27.620001 |
26.6 |
26.85 |
33018000 |
| META |
2013-04-29 |
27.16 |
27.41 |
26.860001 |
26.98 |
29201100 |
| META |
2013-04-30 |
27.129999 |
27.85 |
27.01 |
27.77 |
36245700 |
| META |
2013-05-01 |
27.85 |
27.92 |
27.309999 |
27.43 |
64567600 |
| META |
2013-05-02 |
28.01 |
29.02 |
27.98 |
28.969999 |
104257000 |
| META |
2013-05-03 |
29.040001 |
29.07 |
28.15 |
28.309999 |
58506400 |
| META |
2013-05-06 |
28.33 |
28.459999 |
27.48 |
27.57 |
43939400 |
| META |
2013-05-07 |
27.549999 |
27.85 |
26.85 |
26.889999 |
41259100 |
| META |
2013-05-08 |
26.879999 |
27.299999 |
26.65 |
27.120001 |
34654900 |
| META |
2013-05-09 |
27.08 |
27.549999 |
26.85 |
27.040001 |
33457200 |
| META |
2013-05-10 |
27.139999 |
27.299999 |
26.57 |
26.68 |
30847100 |
| META |
2013-05-13 |
26.6 |
27.33 |
26.530001 |
26.82 |
29068800 |
| META |
2013-05-14 |
26.889999 |
27.280001 |
26.82 |
27.07 |
24930300 |
| META |
2013-05-15 |
26.92 |
26.99 |
26.4 |
26.6 |
30299800 |
| META |
2013-05-16 |
26.48 |
26.549999 |
25.9 |
26.129999 |
35499100 |
| META |
2013-05-17 |
26.4 |
26.6 |
26.200001 |
26.25 |
29462700 |
| META |
2013-05-20 |
26.18 |
26.190001 |
25.690001 |
25.76 |
42402900 |
| META |
2013-05-21 |
25.870001 |
26.08 |
25.59 |
25.66 |
26261300 |
| META |
2013-05-22 |
25.65 |
25.85 |
24.92 |
25.16 |
45314500 |
| META |
2013-05-23 |
24.799999 |
25.530001 |
24.77 |
25.059999 |
37663100 |
| META |
2013-05-24 |
24.969999 |
24.969999 |
24.08 |
24.309999 |
58727900 |
| META |
2013-05-28 |
24.540001 |
24.540001 |
23.92 |
24.1 |
50079700 |
| META |
2013-05-29 |
23.790001 |
23.809999 |
23.26 |
23.32 |
64237800 |
| META |
2013-05-30 |
24.129999 |
24.780001 |
23.93 |
24.549999 |
60733200 |
| META |
2013-05-31 |
24.629999 |
24.950001 |
24.27 |
24.35 |
35925000 |
| META |
2013-06-03 |
24.27 |
24.32 |
23.709999 |
23.85 |
35733800 |
| META |
2013-06-04 |
23.889999 |
23.93 |
23.32 |
23.52 |
34760800 |
| META |
2013-06-05 |
23.35 |
23.709999 |
22.790001 |
22.9 |
53819700 |
| META |
2013-06-06 |
22.99 |
23.09 |
22.67 |
22.969999 |
31260700 |
| META |
2013-06-07 |
23.030001 |
23.4 |
22.860001 |
23.290001 |
38699200 |
| META |
2013-06-10 |
24.059999 |
24.6 |
23.99 |
24.33 |
58393000 |
| META |
2013-06-11 |
24.030001 |
24.35 |
24.0 |
24.030001 |
29885900 |
| META |
2013-06-12 |
24.16 |
24.26 |
23.58 |
23.77 |
26445800 |
| META |
2013-06-13 |
23.719999 |
23.83 |
23.27 |
23.73 |
31189300 |
| META |
2013-06-14 |
23.559999 |
23.889999 |
23.26 |
23.629999 |
30677100 |
| META |
2013-06-17 |
23.91 |
24.25 |
23.75 |
24.02 |
33664500 |
| META |
2013-06-18 |
24.09 |
24.690001 |
24.08 |
24.209999 |
36709100 |
| META |
2013-06-19 |
24.200001 |
25.190001 |
24.1 |
24.309999 |
31790600 |
| META |
2013-06-20 |
24.280001 |
24.75 |
23.65 |
23.9 |
42765600 |
| META |
2013-06-21 |
24.59 |
24.700001 |
24.049999 |
24.530001 |
45833900 |
| META |
2013-06-24 |
23.950001 |
24.110001 |
23.379999 |
23.940001 |
40626000 |
| META |
2013-06-25 |
24.139999 |
24.43 |
24.040001 |
24.25 |
24713200 |
| META |
2013-06-26 |
24.51 |
24.65 |
23.99 |
24.16 |
29890300 |
| META |
2013-06-27 |
24.24 |
24.84 |
24.209999 |
24.66 |
34694100 |
| META |
2013-06-28 |
24.68 |
24.98 |
24.42 |
24.879999 |
96778900 |
| META |
2013-07-01 |
24.969999 |
25.059999 |
24.620001 |
24.809999 |
20582200 |
| META |
2013-07-02 |
24.700001 |
24.77 |
24.299999 |
24.41 |
18394100 |
| META |
2013-07-03 |
24.219999 |
24.709999 |
24.15 |
24.52 |
10404400 |
| META |
2013-07-05 |
24.65 |
24.66 |
24.200001 |
24.370001 |
20229500 |
| META |
2013-07-08 |
24.469999 |
25.040001 |
24.42 |
24.709999 |
27064600 |
| META |
2013-07-09 |
25.07 |
25.49 |
25.030001 |
25.48 |
30387900 |
| META |
2013-07-10 |
25.58 |
25.83 |
25.469999 |
25.799999 |
26721800 |
| META |
2013-07-11 |
25.959999 |
26.0 |
25.450001 |
25.809999 |
26777400 |
| META |
2013-07-12 |
25.74 |
25.93 |
25.549999 |
25.91 |
16537900 |
| META |
2013-07-15 |
25.93 |
26.43 |
25.65 |
26.280001 |
24234000 |
| META |
2013-07-16 |
26.389999 |
26.75 |
26.01 |
26.32 |
30817600 |
| META |
2013-07-17 |
26.370001 |
26.780001 |
26.299999 |
26.65 |
21518500 |
| META |
2013-07-18 |
26.75 |
26.77 |
26.120001 |
26.18 |
24806900 |
| META |
2013-07-19 |
25.82 |
26.110001 |
25.6 |
25.879999 |
46539700 |
| META |
2013-07-22 |
25.99 |
26.129999 |
25.719999 |
26.049999 |
27526300 |
| META |
2013-07-23 |
26.1 |
26.299999 |
25.969999 |
26.129999 |
28221600 |
| META |
2013-07-24 |
26.32 |
26.530001 |
26.049999 |
26.51 |
82635600 |
| META |
2013-07-25 |
33.540001 |
34.880001 |
32.75 |
34.360001 |
365457900 |
| META |
2013-07-26 |
33.77 |
34.73 |
33.560001 |
34.009998 |
136028900 |
| META |
2013-07-29 |
34.07 |
35.630001 |
34.009998 |
35.43 |
124718800 |
| META |
2013-07-30 |
35.650002 |
37.959999 |
35.32 |
37.630001 |
173582800 |
| META |
2013-07-31 |
37.959999 |
38.310001 |
36.330002 |
36.799999 |
154828700 |
| META |
2013-08-01 |
37.299999 |
38.290001 |
36.919998 |
37.490002 |
106066500 |
| META |
2013-08-02 |
37.66 |
38.490002 |
37.5 |
38.049999 |
73058500 |
| META |
2013-08-05 |
38.43 |
39.32 |
38.25 |
39.189999 |
79994800 |
| META |
2013-08-06 |
39.110001 |
39.25 |
37.939999 |
38.549999 |
63950800 |
| META |
2013-08-07 |
38.610001 |
38.939999 |
37.700001 |
38.869999 |
68854800 |
| META |
2013-08-08 |
39.130001 |
39.189999 |
38.43 |
38.540001 |
41301000 |
| META |
2013-08-09 |
38.59 |
38.740002 |
38.009998 |
38.5 |
43532300 |
| META |
2013-08-12 |
38.200001 |
38.5 |
38.099998 |
38.220001 |
31161000 |
| META |
2013-08-13 |
38.240002 |
38.32 |
36.77 |
37.02 |
65379200 |
| META |
2013-08-14 |
36.830002 |
37.549999 |
36.619999 |
36.650002 |
48423900 |
| META |
2013-08-15 |
36.360001 |
37.07 |
36.02 |
36.560001 |
56521100 |
| META |
2013-08-16 |
36.970001 |
37.490002 |
36.900002 |
37.080002 |
45840800 |
| META |
2013-08-19 |
37.43 |
38.279999 |
37.139999 |
37.810001 |
57609600 |
| META |
2013-08-20 |
38.349998 |
38.580002 |
37.689999 |
38.41 |
57995200 |
| META |
2013-08-21 |
38.380001 |
38.849998 |
38.150002 |
38.32 |
46116900 |
| META |
2013-08-22 |
38.369999 |
38.75 |
38.34 |
38.549999 |
21931200 |
| META |
2013-08-23 |
39.0 |
40.630001 |
38.93 |
40.549999 |
86442300 |
| META |
2013-08-26 |
40.900002 |
41.939999 |
40.619999 |
41.34 |
94162400 |
| META |
2013-08-27 |
40.68 |
41.200001 |
39.419998 |
39.639999 |
72695100 |
| META |
2013-08-28 |
39.959999 |
40.849998 |
39.880001 |
40.549999 |
57918200 |
| META |
2013-08-29 |
40.889999 |
41.779999 |
40.799999 |
41.279999 |
58303400 |
| META |
2013-08-30 |
42.02 |
42.259998 |
41.060001 |
41.290001 |
67735100 |
| META |
2013-09-03 |
41.84 |
42.16 |
41.509998 |
41.869999 |
48774900 |
| META |
2013-09-04 |
42.009998 |
42.169998 |
41.439999 |
41.779999 |
42581900 |
| META |
2013-09-05 |
41.790001 |
42.77 |
41.77 |
42.66 |
50035400 |
| META |
2013-09-06 |
43.09 |
44.610001 |
42.400002 |
43.950001 |
117535700 |
| META |
2013-09-09 |
44.360001 |
44.790001 |
43.700001 |
44.040001 |
75794700 |
| META |
2013-09-10 |
44.240002 |
44.259998 |
43.23 |
43.599998 |
54540300 |
| META |
2013-09-11 |
43.389999 |
45.09 |
43.110001 |
45.040001 |
72328300 |
| META |
2013-09-12 |
45.529999 |
45.619999 |
44.650002 |
44.75 |
68072300 |
| META |
2013-09-13 |
45.040001 |
45.080002 |
43.93 |
44.310001 |
52765300 |
| META |
2013-09-16 |
44.849998 |
44.939999 |
42.43 |
42.509998 |
70424200 |
| META |
2013-09-17 |
42.5 |
45.439999 |
42.43 |
45.07 |
91934600 |
| META |
2013-09-18 |
44.84 |
45.470001 |
44.400002 |
45.23 |
79317000 |
| META |
2013-09-19 |
45.509998 |
46.049999 |
45.23 |
45.98 |
63972400 |
| META |
2013-09-20 |
46.32 |
47.599998 |
45.740002 |
47.490002 |
115508400 |
| META |
2013-09-23 |
47.279999 |
47.549999 |
46.290001 |
47.189999 |
75177000 |
| META |
2013-09-24 |
48.509998 |
49.66 |
48.16 |
48.450001 |
136716100 |
| META |
2013-09-25 |
49.23 |
49.540001 |
48.459999 |
49.459999 |
87879700 |
| META |
2013-09-26 |
50.009998 |
50.599998 |
49.5 |
50.389999 |
98220100 |
| META |
2013-09-27 |
50.290001 |
51.279999 |
49.860001 |
51.240002 |
81410500 |
| META |
2013-09-30 |
50.139999 |
51.599998 |
49.799999 |
50.23 |
100095000 |
| META |
2013-10-01 |
49.970001 |
51.029999 |
49.450001 |
50.419998 |
98114000 |
| META |
2013-10-02 |
50.130001 |
51.099998 |
49.950001 |
50.279999 |
62834000 |
| META |
2013-10-03 |
50.470001 |
50.720001 |
49.060001 |
49.18 |
82045000 |
| META |
2013-10-04 |
49.77 |
51.16 |
49.57 |
51.040001 |
74447000 |
| META |
2013-10-07 |
50.73 |
51.290001 |
50.400002 |
50.52 |
57204000 |
| META |
2013-10-08 |
50.599998 |
50.599998 |
47.080002 |
47.139999 |
136081000 |
| META |
2013-10-09 |
47.380001 |
47.84 |
45.259998 |
46.77 |
147297000 |
| META |
2013-10-10 |
47.869999 |
49.68 |
47.830002 |
49.049999 |
99774000 |
| META |
2013-10-11 |
49.18 |
49.869999 |
48.790001 |
49.110001 |
58428000 |
| META |
2013-10-14 |
48.310001 |
49.630001 |
47.91 |
49.509998 |
68781000 |
| META |
2013-10-15 |
49.990002 |
51.0 |
49.18 |
49.5 |
81167000 |
| META |
2013-10-16 |
50.040001 |
51.240002 |
49.900002 |
51.139999 |
64678000 |
| META |
2013-10-17 |
51.119999 |
52.220001 |
50.950001 |
52.209999 |
71522000 |
| META |
2013-10-18 |
54.18 |
54.830002 |
53.599998 |
54.220001 |
88260000 |
| META |
2013-10-21 |
54.68 |
54.810001 |
53.509998 |
53.849998 |
58235000 |
| META |
2013-10-22 |
54.330002 |
54.759998 |
52.200001 |
52.68 |
83204000 |
| META |
2013-10-23 |
51.75 |
52.25 |
51.130001 |
51.900002 |
57207000 |
| META |
2013-10-24 |
52.380001 |
52.84 |
51.59 |
52.450001 |
46775000 |
| META |
2013-10-25 |
53.18 |
53.240002 |
51.880001 |
51.950001 |
45085000 |
| META |
2013-10-28 |
51.540001 |
51.700001 |
49.610001 |
50.23 |
73472000 |
| META |
2013-10-29 |
50.73 |
50.790001 |
49.25 |
49.400002 |
102143000 |
| META |
2013-10-30 |
50.0 |
50.209999 |
48.75 |
49.009998 |
127073000 |
| META |
2013-10-31 |
47.16 |
52.0 |
46.5 |
50.209999 |
248809000 |
| META |
2013-11-01 |
50.849998 |
52.09 |
49.720001 |
49.75 |
95033000 |
| META |
2013-11-04 |
49.369999 |
49.75 |
48.02 |
48.220001 |
80371000 |
| META |
2013-11-05 |
47.790001 |
50.18 |
47.509998 |
50.110001 |
76835000 |
| META |
2013-11-06 |
50.259998 |
50.450001 |
48.709999 |
49.119999 |
67889000 |
| META |
2013-11-07 |
49.240002 |
49.869999 |
47.299999 |
47.560001 |
97128000 |
| META |
2013-11-08 |
47.810001 |
48.650002 |
47.25 |
47.529999 |
70731000 |
| META |
2013-11-11 |
47.040001 |
47.529999 |
45.73 |
46.200001 |
80910000 |
| META |
2013-11-12 |
46.0 |
47.369999 |
45.830002 |
46.610001 |
68196000 |
| META |
2013-11-13 |
46.23 |
48.740002 |
46.060001 |
48.709999 |
79245000 |
| META |
2013-11-14 |
48.700001 |
49.57 |
48.029999 |
48.990002 |
75117000 |
| META |
2013-11-15 |
49.110001 |
49.48 |
48.709999 |
49.009998 |
42453000 |
| META |
2013-11-18 |
48.470001 |
48.84 |
45.799999 |
45.830002 |
85910000 |
| META |
2013-11-19 |
46.259998 |
47.0 |
45.720001 |
46.360001 |
75602000 |
| META |
2013-11-20 |
46.610001 |
47.549999 |
46.310001 |
46.43 |
53933000 |
| META |
2013-11-21 |
46.990002 |
47.459999 |
46.689999 |
46.700001 |
34886000 |
| META |
2013-11-22 |
47.040001 |
47.27 |
45.959999 |
46.23 |
40545000 |
| META |
2013-11-25 |
46.360001 |
46.650002 |
44.040001 |
44.82 |
82565000 |
| META |
2013-11-26 |
44.66 |
46.169998 |
43.549999 |
45.889999 |
82016000 |
| META |
2013-11-27 |
45.970001 |
46.669998 |
45.529999 |
46.490002 |
44993000 |
| META |
2013-11-29 |
46.75 |
47.209999 |
46.5 |
47.009998 |
22953900 |
| META |
2013-12-02 |
46.900002 |
47.540001 |
46.259998 |
47.060001 |
50774000 |
| META |
2013-12-03 |
46.75 |
47.200001 |
46.290001 |
46.73 |
32086000 |
| META |
2013-12-04 |
46.459999 |
48.77 |
46.259998 |
48.619999 |
60890000 |
| META |
2013-12-05 |
48.150002 |
48.700001 |
47.869999 |
48.34 |
43855000 |
| META |
2013-12-06 |
48.98 |
49.389999 |
47.709999 |
47.939999 |
42938000 |
| META |
2013-12-09 |
48.09 |
48.970001 |
47.740002 |
48.84 |
36056000 |
| META |
2013-12-10 |
48.639999 |
50.77 |
48.540001 |
50.25 |
68479000 |
| META |
2013-12-11 |
50.549999 |
50.77 |
49.009998 |
49.380001 |
65776000 |
| META |
2013-12-12 |
51.049999 |
52.07 |
50.66 |
51.830002 |
92723000 |
| META |
2013-12-13 |
51.66 |
53.5 |
51.34 |
53.32 |
82641000 |
| META |
2013-12-16 |
53.25 |
54.5 |
52.91 |
53.810001 |
85119000 |
| META |
2013-12-17 |
54.759998 |
55.18 |
54.240002 |
54.860001 |
78751000 |
| META |
2013-12-18 |
54.860001 |
55.889999 |
53.75 |
55.57 |
76003000 |
| META |
2013-12-19 |
54.330002 |
55.189999 |
53.950001 |
55.049999 |
89753200 |
| META |
2013-12-20 |
54.93 |
55.150002 |
54.23 |
55.119999 |
239824000 |
| META |
2013-12-23 |
55.5 |
58.32 |
55.450001 |
57.77 |
98297000 |
| META |
2013-12-24 |
58.27 |
58.580002 |
56.91 |
57.959999 |
46617800 |
| META |
2013-12-26 |
58.32 |
58.380001 |
57.369999 |
57.73 |
55101000 |
| META |
2013-12-27 |
57.48 |
57.68 |
55.25 |
55.439999 |
60466000 |
| META |
2013-12-30 |
54.93 |
55.18 |
53.43 |
53.709999 |
68307000 |
| META |
2013-12-31 |
54.119999 |
54.860001 |
53.91 |
54.650002 |
43076200 |
| META |
2014-01-02 |
54.830002 |
55.220001 |
54.189999 |
54.709999 |
43195500 |
| META |
2014-01-03 |
55.02 |
55.650002 |
54.529999 |
54.560001 |
38246200 |
| META |
2014-01-06 |
54.419998 |
57.259998 |
54.049999 |
57.200001 |
68852600 |
| META |
2014-01-07 |
57.700001 |
58.549999 |
57.220001 |
57.919998 |
77207400 |
| META |
2014-01-08 |
57.599998 |
58.41 |
57.23 |
58.23 |
56682400 |
| META |
2014-01-09 |
58.650002 |
58.959999 |
56.650002 |
57.220001 |
92253300 |
| META |
2014-01-10 |
57.130001 |
58.299999 |
57.060001 |
57.939999 |
42449500 |
| META |
2014-01-13 |
57.91 |
58.25 |
55.380001 |
55.91 |
63010900 |
| META |
2014-01-14 |
56.459999 |
57.779999 |
56.099998 |
57.740002 |
37503600 |
| META |
2014-01-15 |
57.98 |
58.57 |
57.27 |
57.599998 |
33663400 |
| META |
2014-01-16 |
57.259998 |
58.02 |
56.830002 |
57.189999 |
34541800 |
| META |
2014-01-17 |
57.299999 |
57.82 |
56.07 |
56.299999 |
40849200 |
| META |
2014-01-21 |
56.599998 |
58.580002 |
56.5 |
58.509998 |
48669200 |
| META |
2014-01-22 |
58.849998 |
59.310001 |
57.099998 |
57.509998 |
61352900 |
| META |
2014-01-23 |
56.369999 |
56.68 |
55.689999 |
56.630001 |
47951800 |
| META |
2014-01-24 |
56.150002 |
56.419998 |
54.400002 |
54.450001 |
55200700 |
| META |
2014-01-27 |
54.73 |
54.939999 |
51.849998 |
53.549999 |
73924100 |
| META |
2014-01-28 |
54.02 |
55.279999 |
54.0 |
55.139999 |
48191200 |
| META |
2014-01-29 |
54.610001 |
54.950001 |
53.189999 |
53.529999 |
92995600 |
| META |
2014-01-30 |
62.119999 |
62.5 |
60.459999 |
61.080002 |
150178900 |
| META |
2014-01-31 |
60.470001 |
63.369999 |
60.169998 |
62.57 |
87794600 |
| META |
2014-02-03 |
63.029999 |
63.77 |
60.700001 |
61.48 |
74866600 |
| META |
2014-02-04 |
62.049999 |
63.139999 |
61.82 |
62.75 |
45985500 |
| META |
2014-02-05 |
62.740002 |
63.16 |
61.27 |
62.189999 |
51685100 |
| META |
2014-02-06 |
61.459999 |
62.779999 |
61.459999 |
62.16 |
42086500 |
| META |
2014-02-07 |
62.27 |
64.57 |
62.220001 |
64.32 |
60704300 |
| META |
2014-02-10 |
64.300003 |
64.489998 |
63.470001 |
63.549999 |
43666100 |
| META |
2014-02-11 |
63.75 |
65.0 |
63.349998 |
64.849998 |
45675600 |
| META |
2014-02-12 |
64.919998 |
65.059998 |
64.050003 |
64.449997 |
47282100 |
| META |
2014-02-13 |
64.18 |
67.330002 |
64.050003 |
67.330002 |
61911700 |
| META |
2014-02-14 |
67.5 |
67.580002 |
66.720001 |
67.089996 |
36694900 |
| META |
2014-02-18 |
66.940002 |
67.540001 |
66.07 |
67.300003 |
43809900 |
| META |
2014-02-19 |
67.050003 |
69.080002 |
67.0 |
68.059998 |
62087100 |
| META |
2014-02-20 |
67.730003 |
70.110001 |
65.730003 |
69.629997 |
130928900 |
| META |
2014-02-21 |
69.690002 |
69.959999 |
68.449997 |
68.589996 |
70932400 |
| META |
2014-02-24 |
68.739998 |
71.440002 |
68.540001 |
70.779999 |
76620300 |
| META |
2014-02-25 |
70.949997 |
71.0 |
69.449997 |
69.849998 |
52077000 |
| META |
2014-02-26 |
70.190002 |
71.220001 |
68.849998 |
69.260002 |
55322700 |
| META |
2014-02-27 |
69.339996 |
70.010002 |
68.870003 |
68.940002 |
41653700 |
| META |
2014-02-28 |
69.470001 |
69.879997 |
67.379997 |
68.459999 |
66783700 |
| META |
2014-03-03 |
66.959999 |
68.050003 |
66.510002 |
67.410004 |
56824100 |
| META |
2014-03-04 |
68.660004 |
68.900002 |
67.620003 |
68.800003 |
42013500 |
| META |
2014-03-05 |
69.690002 |
71.970001 |
69.620003 |
71.57 |
74567700 |
| META |
2014-03-06 |
71.879997 |
71.889999 |
70.25 |
70.839996 |
46026500 |
| META |
2014-03-07 |
71.080002 |
71.18 |
69.470001 |
69.800003 |
38927000 |
| META |
2014-03-10 |
70.769997 |
72.150002 |
70.510002 |
72.029999 |
59871600 |
| META |
2014-03-11 |
72.5 |
72.589996 |
69.959999 |
70.099998 |
59408300 |
| META |
2014-03-12 |
69.860001 |
71.349998 |
69.0 |
70.879997 |
46340500 |
| META |
2014-03-13 |
71.290001 |
71.349998 |
68.150002 |
68.830002 |
57091000 |
| META |
2014-03-14 |
68.489998 |
69.43 |
67.459999 |
67.720001 |
48227000 |
| META |
2014-03-17 |
68.18 |
68.949997 |
66.620003 |
68.739998 |
52197000 |
| META |
2014-03-18 |
68.760002 |
69.599998 |
68.300003 |
69.190002 |
40827000 |
| META |
2014-03-19 |
69.169998 |
69.290001 |
67.470001 |
68.239998 |
43981000 |
| META |
2014-03-20 |
68.010002 |
68.230003 |
66.82 |
66.970001 |
44439000 |
| META |
2014-03-21 |
67.529999 |
67.919998 |
66.18 |
67.239998 |
59999900 |
| META |
2014-03-24 |
67.190002 |
67.360001 |
63.360001 |
64.099998 |
85696000 |
| META |
2014-03-25 |
64.889999 |
66.190002 |
63.779999 |
64.889999 |
68786000 |
| META |
2014-03-26 |
64.739998 |
64.949997 |
60.369999 |
60.389999 |
97503900 |
| META |
2014-03-27 |
60.509998 |
61.900002 |
57.98 |
60.970001 |
112650000 |
| META |
2014-03-28 |
61.34 |
61.950001 |
59.34 |
60.009998 |
67052000 |
| META |
2014-03-31 |
60.779999 |
61.52 |
59.869999 |
60.240002 |
53011000 |
| META |
2014-04-01 |
60.459999 |
62.66 |
60.240002 |
62.619999 |
59291000 |
| META |
2014-04-02 |
63.209999 |
63.91 |
62.209999 |
62.720001 |
66277000 |
| META |
2014-04-03 |
62.549999 |
63.169998 |
59.130001 |
59.490002 |
83859000 |
| META |
2014-04-04 |
59.939999 |
60.200001 |
56.32 |
56.75 |
125214400 |
| META |
2014-04-07 |
55.900002 |
58.0 |
55.439999 |
56.950001 |
108488000 |
| META |
2014-04-08 |
57.68 |
58.709999 |
57.169998 |
58.189999 |
78836000 |
| META |
2014-04-09 |
59.630001 |
62.459999 |
59.189999 |
62.41 |
100215000 |
| META |
2014-04-10 |
63.080002 |
63.18 |
58.68 |
59.16 |
114988000 |
| META |
2014-04-11 |
57.599998 |
60.310001 |
57.310001 |
58.529999 |
91452000 |
| META |
2014-04-14 |
60.09 |
60.450001 |
57.779999 |
58.889999 |
72325000 |
| META |
2014-04-15 |
59.290001 |
59.68 |
55.880001 |
59.09 |
108623000 |
| META |
2014-04-16 |
59.790001 |
60.189999 |
57.740002 |
59.720001 |
78774000 |
| META |
2014-04-17 |
59.299999 |
60.580002 |
58.720001 |
58.939999 |
88040000 |
| META |
2014-04-21 |
59.459999 |
61.240002 |
59.150002 |
61.240002 |
60364000 |
| META |
2014-04-22 |
62.650002 |
63.439999 |
62.220001 |
63.029999 |
60631000 |
| META |
2014-04-23 |
63.450001 |
63.48 |
61.259998 |
61.360001 |
95908700 |
| META |
2014-04-24 |
63.599998 |
63.650002 |
59.77 |
60.869999 |
138769000 |
| META |
2014-04-25 |
59.970001 |
60.009998 |
57.57 |
57.709999 |
92502000 |
| META |
2014-04-28 |
58.049999 |
58.310001 |
54.66 |
56.139999 |
107758000 |
| META |
2014-04-29 |
56.09 |
58.279999 |
55.84 |
58.150002 |
75557000 |
| META |
2014-04-30 |
57.580002 |
59.849998 |
57.16 |
59.779999 |
76093000 |
| META |
2014-05-01 |
60.43 |
62.279999 |
60.209999 |
61.150002 |
82429000 |
| META |
2014-05-02 |
61.299999 |
61.889999 |
60.18 |
60.459999 |
54189000 |
| META |
2014-05-05 |
59.669998 |
61.349998 |
59.18 |
61.220001 |
46057000 |
| META |
2014-05-06 |
60.98 |
61.150002 |
58.490002 |
58.529999 |
55901000 |
| META |
2014-05-07 |
58.77 |
59.299999 |
56.259998 |
57.389999 |
78587000 |
| META |
2014-05-08 |
57.23 |
58.82 |
56.5 |
56.759998 |
61251000 |
| META |
2014-05-09 |
56.849998 |
57.650002 |
56.380001 |
57.240002 |
52584000 |
| META |
2014-05-12 |
57.98 |
59.900002 |
57.98 |
59.830002 |
48575000 |
| META |
2014-05-13 |
59.66 |
60.889999 |
59.509998 |
59.830002 |
48525000 |
| META |
2014-05-14 |
59.529999 |
60.450001 |
58.950001 |
59.23 |
47429000 |
| META |
2014-05-15 |
59.259998 |
59.380001 |
57.52 |
57.919998 |
56814000 |
| META |
2014-05-16 |
58.310001 |
58.450001 |
57.310001 |
58.02 |
47933000 |
| META |
2014-05-19 |
57.889999 |
59.560001 |
57.57 |
59.209999 |
43034000 |
| META |
2014-05-20 |
59.5 |
60.189999 |
58.18 |
58.560001 |
53931000 |
| META |
2014-05-21 |
58.560001 |
60.5 |
58.25 |
60.490002 |
58992000 |
| META |
2014-05-22 |
60.939999 |
61.48 |
60.400002 |
60.52 |
54200000 |
| META |
2014-05-23 |
60.41 |
61.450001 |
60.150002 |
61.349998 |
38294000 |
| META |
2014-05-27 |
61.619999 |
63.509998 |
61.57 |
63.48 |
55682000 |
| META |
2014-05-28 |
63.389999 |
64.139999 |
62.619999 |
63.509998 |
47795000 |
| META |
2014-05-29 |
63.84 |
64.300003 |
63.509998 |
63.830002 |
42700000 |
| META |
2014-05-30 |
63.950001 |
64.169998 |
62.560001 |
63.299999 |
45253500 |
| META |
2014-06-02 |
63.23 |
63.59 |
62.049999 |
63.080002 |
35996000 |
| META |
2014-06-03 |
62.619999 |
63.419998 |
62.32 |
62.869999 |
32217000 |
| META |
2014-06-04 |
62.450001 |
63.59 |
62.07 |
63.34 |
36514000 |
| META |
2014-06-05 |
63.66 |
64.360001 |
62.82 |
63.189999 |
47352000 |
| META |
2014-06-06 |
63.369999 |
63.48 |
62.150002 |
62.5 |
42442000 |
| META |
2014-06-09 |
62.400002 |
63.34 |
61.790001 |
62.880001 |
37617000 |
| META |
2014-06-10 |
63.529999 |
65.82 |
63.5 |
65.769997 |
69338000 |
| META |
2014-06-11 |
65.32 |
65.800003 |
64.900002 |
65.779999 |
44242000 |
| META |
2014-06-12 |
65.849998 |
66.470001 |
64.059998 |
64.290001 |
55730000 |
| META |
2014-06-13 |
64.699997 |
64.970001 |
63.830002 |
64.5 |
29419000 |
| META |
2014-06-16 |
64.160004 |
64.879997 |
63.75 |
64.190002 |
31046000 |
| META |
2014-06-17 |
64.099998 |
64.879997 |
63.93 |
64.400002 |
27715000 |
| META |
2014-06-18 |
64.489998 |
65.75 |
64.050003 |
65.599998 |
35570000 |
| META |
2014-06-19 |
65.459999 |
65.580002 |
64.209999 |
64.339996 |
34245000 |
| META |
2014-06-20 |
64.459999 |
64.809998 |
63.349998 |
64.5 |
46466000 |
| META |
2014-06-23 |
64.32 |
65.660004 |
64.220001 |
65.370003 |
34560000 |
| META |
2014-06-24 |
65.360001 |
67.169998 |
65.269997 |
65.720001 |
57335000 |
| META |
2014-06-25 |
65.580002 |
67.480003 |
65.57 |
67.440002 |
44308000 |
| META |
2014-06-26 |
68.0 |
68.0 |
66.900002 |
67.129997 |
47714000 |
| META |
2014-06-27 |
67.309998 |
67.699997 |
66.839996 |
67.599998 |
46461000 |
| META |
2014-06-30 |
67.459999 |
67.919998 |
67.129997 |
67.290001 |
27102800 |
| META |
2014-07-01 |
67.580002 |
68.440002 |
67.389999 |
68.059998 |
33243000 |
| META |
2014-07-02 |
68.040001 |
68.300003 |
65.790001 |
66.449997 |
41895000 |
| META |
2014-07-03 |
66.860001 |
67.0 |
65.760002 |
66.290001 |
25203200 |
| META |
2014-07-07 |
66.300003 |
66.57 |
65.120003 |
65.290001 |
28745000 |
| META |
2014-07-08 |
65.059998 |
65.559998 |
62.209999 |
62.759998 |
68926000 |
| META |
2014-07-09 |
63.41 |
65.120003 |
63.150002 |
64.970001 |
51432000 |
| META |
2014-07-10 |
63.310001 |
65.339996 |
63.049999 |
64.870003 |
44422000 |
| META |
2014-07-11 |
65.279999 |
66.589996 |
64.790001 |
66.339996 |
39212000 |
| META |
2014-07-14 |
67.129997 |
68.169998 |
66.900002 |
67.900002 |
38537000 |
| META |
2014-07-15 |
67.959999 |
68.089996 |
66.260002 |
67.169998 |
44213200 |
| META |
2014-07-16 |
67.540001 |
67.940002 |
67.07 |
67.660004 |
29541600 |
| META |
2014-07-17 |
67.029999 |
67.849998 |
66.040001 |
66.410004 |
38188000 |
| META |
2014-07-18 |
66.800003 |
68.459999 |
66.160004 |
68.419998 |
42456000 |
| META |
2014-07-21 |
68.809998 |
69.959999 |
68.5 |
69.400002 |
49539000 |
| META |
2014-07-22 |
69.760002 |
69.769997 |
68.610001 |
69.269997 |
40398000 |
| META |
2014-07-23 |
69.739998 |
71.330002 |
69.610001 |
71.290001 |
78435000 |
| META |
2014-07-24 |
75.959999 |
76.739998 |
74.510002 |
74.980003 |
124168000 |
| META |
2014-07-25 |
74.989998 |
75.669998 |
74.660004 |
75.190002 |
45917000 |
| META |
2014-07-28 |
75.169998 |
75.5 |
73.849998 |
74.919998 |
41725000 |
| META |
2014-07-29 |
74.720001 |
74.919998 |
73.419998 |
73.709999 |
41324000 |
| META |
2014-07-30 |
74.209999 |
75.190002 |
74.129997 |
74.68 |
36853000 |
| META |
2014-07-31 |
74.0 |
74.169998 |
72.440002 |
72.650002 |
43992000 |
| META |
2014-08-01 |
72.220001 |
73.220001 |
71.550003 |
72.360001 |
43535000 |
| META |
2014-08-04 |
72.360001 |
73.879997 |
72.360001 |
73.510002 |
30777000 |
| META |
2014-08-05 |
73.199997 |
73.589996 |
72.18 |
72.690002 |
34986000 |
| META |
2014-08-06 |
72.019997 |
73.720001 |
71.790001 |
72.470001 |
30986000 |
| META |
2014-08-07 |
73.0 |
74.0 |
72.699997 |
73.169998 |
38141000 |
| META |
2014-08-08 |
73.400002 |
73.43 |
72.559998 |
73.059998 |
27202000 |
| META |
2014-08-11 |
73.459999 |
73.910004 |
73.059998 |
73.440002 |
24591000 |
| META |
2014-08-12 |
73.089996 |
73.330002 |
72.220001 |
72.830002 |
27419000 |
| META |
2014-08-13 |
73.120003 |
74.25 |
73.050003 |
73.769997 |
29266000 |
| META |
2014-08-14 |
73.970001 |
74.379997 |
73.690002 |
74.300003 |
22207000 |
| META |
2014-08-15 |
74.32 |
74.650002 |
73.0 |
73.629997 |
38846600 |
| META |
2014-08-18 |
74.0 |
74.720001 |
73.959999 |
74.589996 |
23974000 |
| META |
2014-08-19 |
74.809998 |
75.580002 |
74.510002 |
75.290001 |
26679000 |
| META |
2014-08-20 |
74.970001 |
75.18 |
74.620003 |
74.809998 |
22917000 |
| META |
2014-08-21 |
74.919998 |
75.190002 |
74.410004 |
74.57 |
20102000 |
| META |
2014-08-22 |
74.339996 |
74.730003 |
73.57 |
74.57 |
20897000 |
| META |
2014-08-25 |
74.940002 |
75.279999 |
74.790001 |
75.019997 |
19734000 |
| META |
2014-08-26 |
75.0 |
75.989998 |
74.730003 |
75.959999 |
23993000 |
| META |
2014-08-27 |
75.269997 |
75.489998 |
74.459999 |
74.629997 |
36323000 |
| META |
2014-08-28 |
74.0 |
74.43 |
73.730003 |
73.860001 |
21947000 |
| META |
2014-08-29 |
74.300003 |
74.82 |
74.010002 |
74.82 |
26241000 |
| META |
2014-09-02 |
75.010002 |
76.699997 |
74.82 |
76.68 |
34979000 |
| META |
2014-09-03 |
77.139999 |
77.480003 |
75.599998 |
75.830002 |
32389000 |
| META |
2014-09-04 |
75.889999 |
76.93 |
75.529999 |
75.949997 |
26676000 |
| META |
2014-09-05 |
76.099998 |
77.379997 |
75.599998 |
77.260002 |
29476000 |
| META |
2014-09-08 |
77.260002 |
78.169998 |
77.010002 |
77.889999 |
28183000 |
| META |
2014-09-09 |
77.589996 |
78.169998 |
76.199997 |
76.669998 |
28882000 |
| META |
2014-09-10 |
76.519997 |
77.949997 |
76.510002 |
77.43 |
29909000 |
| META |
2014-09-11 |
77.129997 |
78.360001 |
77.050003 |
77.919998 |
32219000 |
| META |
2014-09-12 |
78.019997 |
78.300003 |
77.099998 |
77.480003 |
26676800 |
| META |
2014-09-15 |
77.150002 |
77.25 |
73.43 |
74.580002 |
49679000 |
| META |
2014-09-16 |
73.519997 |
76.230003 |
73.07 |
76.080002 |
37742000 |
| META |
2014-09-17 |
75.959999 |
77.25 |
75.57 |
76.43 |
28693000 |
| META |
2014-09-18 |
76.769997 |
77.330002 |
76.519997 |
77.0 |
23031000 |
| META |
2014-09-19 |
77.400002 |
78.300003 |
76.440002 |
77.910004 |
76671000 |
| META |
2014-09-22 |
77.0 |
77.529999 |
75.949997 |
76.800003 |
31961000 |
| META |
2014-09-23 |
76.330002 |
78.629997 |
76.040001 |
78.290001 |
36814000 |
| META |
2014-09-24 |
78.099998 |
78.620003 |
77.510002 |
78.540001 |
30680000 |
| META |
2014-09-25 |
78.599998 |
78.940002 |
77.129997 |
77.220001 |
37533000 |
| META |
2014-09-26 |
77.589996 |
78.839996 |
77.330002 |
78.790001 |
28872000 |
| META |
2014-09-29 |
78.120003 |
79.199997 |
77.910004 |
79.0 |
34031000 |
| META |
2014-09-30 |
79.349998 |
79.709999 |
78.599998 |
79.040001 |
35899000 |
| META |
2014-10-01 |
78.779999 |
78.82 |
75.900002 |
76.550003 |
55090000 |
| META |
2014-10-02 |
76.57 |
77.480003 |
75.639999 |
77.080002 |
36488000 |
| META |
2014-10-03 |
77.760002 |
78.059998 |
77.260002 |
77.440002 |
23340000 |
| META |
2014-10-06 |
77.190002 |
77.889999 |
76.849998 |
77.559998 |
25729000 |
| META |
2014-10-07 |
77.050003 |
77.949997 |
76.239998 |
76.290001 |
25317000 |
| META |
2014-10-08 |
76.18 |
77.709999 |
75.099998 |
77.519997 |
32976000 |
| META |
2014-10-09 |
77.279999 |
77.760002 |
75.849998 |
75.910004 |
32487000 |
| META |
2014-10-10 |
75.589996 |
76.5 |
72.760002 |
72.910004 |
52146000 |
| META |
2014-10-13 |
73.230003 |
74.779999 |
72.519997 |
72.989998 |
43938000 |
| META |
2014-10-14 |
74.0 |
74.18 |
72.050003 |
73.589996 |
50299000 |
| META |
2014-10-15 |
71.690002 |
73.800003 |
70.32 |
73.209999 |
61528000 |
| META |
2014-10-16 |
70.790001 |
73.349998 |
70.580002 |
72.629997 |
53529000 |
| META |
2014-10-17 |
74.230003 |
76.0 |
73.75 |
75.949997 |
76342000 |
| META |
2014-10-20 |
75.599998 |
77.089996 |
75.379997 |
76.949997 |
34701000 |
| META |
2014-10-21 |
77.559998 |
78.739998 |
77.150002 |
78.690002 |
32252000 |
| META |
2014-10-22 |
78.82 |
79.849998 |
78.010002 |
78.370003 |
41862000 |
| META |
2014-10-23 |
79.379997 |
80.629997 |
79.010002 |
80.040001 |
35056000 |
| META |
2014-10-24 |
80.199997 |
80.82 |
79.32 |
80.669998 |
32248000 |
| META |
2014-10-27 |
80.739998 |
80.800003 |
79.760002 |
80.279999 |
30169000 |
| META |
2014-10-28 |
80.18 |
81.160004 |
79.57 |
80.769997 |
74212000 |
| META |
2014-10-29 |
75.449997 |
76.879997 |
74.779999 |
75.860001 |
106120000 |
| META |
2014-10-30 |
75.050003 |
75.349998 |
72.900002 |
74.110001 |
83270000 |
| META |
2014-10-31 |
74.93 |
75.699997 |
74.449997 |
74.989998 |
44544000 |
| META |
2014-11-03 |
75.470001 |
75.519997 |
73.699997 |
73.879997 |
40727000 |
| META |
2014-11-04 |
74.230003 |
75.769997 |
73.650002 |
75.760002 |
39326000 |
| META |
2014-11-05 |
76.510002 |
76.800003 |
74.419998 |
74.830002 |
35913000 |
| META |
2014-11-06 |
74.889999 |
75.599998 |
74.309998 |
75.260002 |
21383000 |
| META |
2014-11-07 |
75.389999 |
75.860001 |
75.019997 |
75.599998 |
20774000 |
| META |
2014-11-10 |
75.360001 |
75.480003 |
74.610001 |
75.0 |
21575100 |
| META |
2014-11-11 |
74.949997 |
74.980003 |
74.029999 |
74.610001 |
18715700 |
| META |
2014-11-12 |
74.279999 |
75.139999 |
73.540001 |
74.720001 |
26536600 |
| META |
2014-11-13 |
74.739998 |
75.239998 |
73.639999 |
74.25 |
26448500 |
| META |
2014-11-14 |
74.269997 |
74.93 |
74.040001 |
74.879997 |
19476900 |
| META |
2014-11-17 |
74.879997 |
75.660004 |
73.879997 |
74.239998 |
28701200 |
| META |
2014-11-18 |
74.449997 |
74.800003 |
73.900002 |
74.339996 |
20690500 |
| META |
2014-11-19 |
74.010002 |
74.540001 |
73.110001 |
73.330002 |
25441200 |
| META |
2014-11-20 |
72.800003 |
73.989998 |
72.510002 |
73.599998 |
19154900 |
| META |
2014-11-21 |
74.5 |
74.5 |
73.5 |
73.75 |
23060400 |
| META |
2014-11-24 |
73.540001 |
74.349998 |
73.349998 |
74.010002 |
22103800 |
| META |
2014-11-25 |
74.209999 |
75.739998 |
74.129997 |
75.629997 |
32250200 |
| META |
2014-11-26 |
75.529999 |
77.779999 |
75.510002 |
77.620003 |
32695300 |
| META |
2014-11-28 |
77.669998 |
78.269997 |
77.230003 |
77.699997 |
15992000 |
| META |
2014-12-01 |
77.260002 |
77.309998 |
74.800003 |
75.099998 |
31789900 |
| META |
2014-12-02 |
75.330002 |
75.910004 |
75.040001 |
75.459999 |
16773900 |
| META |
2014-12-03 |
75.379997 |
75.730003 |
74.400002 |
74.879997 |
16689900 |
| META |
2014-12-04 |
74.830002 |
75.550003 |
74.660004 |
75.239998 |
14362800 |
| META |
2014-12-05 |
75.800003 |
76.760002 |
75.360001 |
76.360001 |
24306400 |
| META |
2014-12-08 |
76.18 |
77.25 |
75.400002 |
76.519997 |
25733900 |
| META |
2014-12-09 |
75.199997 |
76.93 |
74.779999 |
76.839996 |
25358600 |
| META |
2014-12-10 |
76.650002 |
77.550003 |
76.07 |
76.18 |
32210500 |
| META |
2014-12-11 |
76.519997 |
78.519997 |
76.480003 |
77.730003 |
33462100 |
| META |
2014-12-12 |
77.160004 |
78.879997 |
77.019997 |
77.830002 |
28091600 |
| META |
2014-12-15 |
78.459999 |
78.580002 |
76.559998 |
76.989998 |
29396500 |
| META |
2014-12-16 |
76.190002 |
77.389999 |
74.589996 |
74.690002 |
31554600 |
| META |
2014-12-17 |
75.010002 |
76.410004 |
74.900002 |
76.110001 |
29203900 |
| META |
2014-12-18 |
76.889999 |
78.400002 |
76.510002 |
78.400002 |
34222100 |
| META |
2014-12-19 |
78.75 |
80.0 |
78.330002 |
79.879997 |
43335000 |
| META |
2014-12-22 |
80.080002 |
81.889999 |
80.0 |
81.449997 |
31395800 |
| META |
2014-12-23 |
82.019997 |
82.169998 |
80.400002 |
80.610001 |
19865800 |
| META |
2014-12-24 |
81.029999 |
81.43 |
80.75 |
80.769997 |
7685500 |
| META |
2014-12-26 |
81.019997 |
81.279999 |
80.510002 |
80.779999 |
10647400 |
| META |
2014-12-29 |
80.489998 |
80.959999 |
79.709999 |
80.019997 |
14134700 |
| META |
2014-12-30 |
79.849998 |
80.589996 |
79.099998 |
79.220001 |
14370800 |
| META |
2014-12-31 |
79.540001 |
79.800003 |
77.860001 |
78.019997 |
19935400 |
| META |
2015-01-02 |
78.580002 |
78.93 |
77.699997 |
78.449997 |
18177500 |
| META |
2015-01-05 |
77.980003 |
79.25 |
76.860001 |
77.190002 |
26452200 |
| META |
2015-01-06 |
77.230003 |
77.589996 |
75.360001 |
76.150002 |
27399300 |
| META |
2015-01-07 |
76.760002 |
77.360001 |
75.82 |
76.150002 |
22045300 |
| META |
2015-01-08 |
76.739998 |
78.230003 |
76.080002 |
78.18 |
23961000 |
| META |
2015-01-09 |
78.199997 |
78.620003 |
77.199997 |
77.739998 |
21157000 |
| META |
2015-01-12 |
77.839996 |
78.0 |
76.209999 |
76.720001 |
19190200 |
| META |
2015-01-13 |
77.230003 |
78.080002 |
75.849998 |
76.449997 |
25179600 |
| META |
2015-01-14 |
76.419998 |
77.199997 |
76.029999 |
76.279999 |
25918600 |
| META |
2015-01-15 |
76.400002 |
76.57 |
73.540001 |
74.050003 |
34134000 |
| META |
2015-01-16 |
74.040001 |
75.32 |
73.839996 |
75.18 |
21791500 |
| META |
2015-01-20 |
75.720001 |
76.309998 |
74.82 |
76.239998 |
22821600 |
| META |
2015-01-21 |
76.160004 |
77.300003 |
75.849998 |
76.739998 |
25096700 |
| META |
2015-01-22 |
77.169998 |
77.75 |
76.68 |
77.650002 |
19519500 |
| META |
2015-01-23 |
77.650002 |
78.190002 |
77.040001 |
77.830002 |
16746500 |
| META |
2015-01-26 |
77.980003 |
78.470001 |
77.290001 |
77.5 |
19260800 |
| META |
2015-01-27 |
76.709999 |
76.879997 |
75.629997 |
75.779999 |
20110000 |
| META |
2015-01-28 |
76.900002 |
77.639999 |
76.0 |
76.239998 |
53306400 |
| META |
2015-01-29 |
76.849998 |
78.019997 |
74.209999 |
78.0 |
61293500 |
| META |
2015-01-30 |
78.0 |
78.160004 |
75.75 |
75.910004 |
42649500 |
| META |
2015-02-02 |
76.110001 |
76.139999 |
73.75 |
74.989998 |
41955300 |
| META |
2015-02-03 |
75.190002 |
75.580002 |
73.860001 |
75.400002 |
26957700 |
| META |
2015-02-04 |
75.089996 |
76.349998 |
75.010002 |
75.629997 |
20277400 |
| META |
2015-02-05 |
75.709999 |
75.980003 |
75.209999 |
75.610001 |
15062600 |
| META |
2015-02-06 |
75.68 |
75.699997 |
74.25 |
74.470001 |
21211000 |
| META |
2015-02-09 |
74.050003 |
74.830002 |
73.449997 |
74.440002 |
16194300 |
| META |
2015-02-10 |
74.849998 |
75.339996 |
74.5 |
75.190002 |
15811300 |
| META |
2015-02-11 |
75.089996 |
76.75 |
75.029999 |
76.510002 |
20877400 |
| META |
2015-02-12 |
76.860001 |
76.870003 |
75.889999 |
76.230003 |
17235000 |
| META |
2015-02-13 |
76.459999 |
76.480003 |
75.5 |
75.739998 |
18621900 |
| META |
2015-02-17 |
75.300003 |
76.910004 |
75.080002 |
75.599998 |
25254400 |
| META |
2015-02-18 |
75.940002 |
76.900002 |
75.449997 |
76.709999 |
22426400 |
| META |
2015-02-19 |
76.989998 |
79.839996 |
76.949997 |
79.419998 |
45851200 |
| META |
2015-02-20 |
79.550003 |
80.339996 |
79.199997 |
79.900002 |
36931700 |
| META |
2015-02-23 |
79.959999 |
80.190002 |
78.379997 |
78.839996 |
24139100 |
| META |
2015-02-24 |
78.5 |
79.480003 |
78.099998 |
78.449997 |
18897100 |
| META |
2015-02-25 |
78.5 |
80.199997 |
78.5 |
79.559998 |
25593800 |
| META |
2015-02-26 |
79.879997 |
81.370003 |
79.720001 |
80.410004 |
31111900 |
| META |
2015-02-27 |
80.68 |
81.230003 |
78.620003 |
78.970001 |
30739200 |
| META |
2015-03-02 |
79.0 |
79.860001 |
78.519997 |
79.75 |
21662500 |
| META |
2015-03-03 |
79.610001 |
79.699997 |
78.519997 |
79.599998 |
18635000 |
| META |
2015-03-04 |
79.300003 |
81.150002 |
78.849998 |
80.900002 |
28126700 |
| META |
2015-03-05 |
81.230003 |
81.989998 |
81.050003 |
81.209999 |
27825700 |
| META |
2015-03-06 |
80.900002 |
81.330002 |
79.830002 |
80.010002 |
24488600 |
| META |
2015-03-09 |
79.68 |
79.910004 |
78.629997 |
79.440002 |
18925100 |
| META |
2015-03-10 |
78.5 |
79.260002 |
77.550003 |
77.550003 |
23067100 |
| META |
2015-03-11 |
77.800003 |
78.43 |
77.260002 |
77.57 |
20215700 |
| META |
2015-03-12 |
78.099998 |
79.050003 |
77.910004 |
78.93 |
16093300 |
| META |
2015-03-13 |
78.599998 |
79.379997 |
77.68 |
78.050003 |
18557300 |
| META |
2015-03-16 |
77.959999 |
78.120003 |
77.360001 |
78.07 |
19305400 |
| META |
2015-03-17 |
78.360001 |
79.779999 |
78.339996 |
79.360001 |
22170000 |
| META |
2015-03-18 |
79.25 |
81.239998 |
79.169998 |
80.910004 |
36912400 |
| META |
2015-03-19 |
81.120003 |
83.0 |
81.0 |
82.75 |
42099500 |
| META |
2015-03-20 |
83.389999 |
84.599998 |
83.07 |
83.800003 |
44466300 |
| META |
2015-03-23 |
83.919998 |
84.959999 |
83.300003 |
84.43 |
27357300 |
| META |
2015-03-24 |
84.709999 |
86.07 |
84.519997 |
85.309998 |
32576500 |
| META |
2015-03-25 |
85.5 |
85.519997 |
82.919998 |
82.919998 |
37436100 |
| META |
2015-03-26 |
82.720001 |
83.769997 |
82.139999 |
83.010002 |
32794800 |
| META |
2015-03-27 |
83.379997 |
83.949997 |
82.879997 |
83.300003 |
18372600 |
| META |
2015-03-30 |
83.809998 |
84.339996 |
82.410004 |
83.199997 |
24527700 |
| META |
2015-03-31 |
82.900002 |
83.5 |
82.209999 |
82.220001 |
19734300 |
| META |
2015-04-01 |
82.5 |
82.720001 |
80.870003 |
81.669998 |
22058200 |
| META |
2015-04-02 |
82.25 |
82.559998 |
81.440002 |
81.559998 |
19664100 |
| META |
2015-04-06 |
80.800003 |
82.809998 |
80.800003 |
82.440002 |
19062900 |
| META |
2015-04-07 |
82.650002 |
83.419998 |
82.220001 |
82.32 |
17467000 |
| META |
2015-04-08 |
82.629997 |
83.099998 |
81.839996 |
82.279999 |
18966700 |
| META |
2015-04-09 |
82.5 |
82.800003 |
81.709999 |
82.169998 |
15927300 |
| META |
2015-04-10 |
82.209999 |
82.610001 |
81.910004 |
82.040001 |
12529700 |
| META |
2015-04-13 |
81.93 |
83.940002 |
81.919998 |
83.010002 |
26883100 |
| META |
2015-04-14 |
83.169998 |
83.690002 |
82.440002 |
83.519997 |
19634200 |
| META |
2015-04-15 |
83.550003 |
83.660004 |
82.269997 |
82.709999 |
22390900 |
| META |
2015-04-16 |
82.470001 |
83.07 |
82.150002 |
82.309998 |
13769700 |
| META |
2015-04-17 |
81.480003 |
82.110001 |
80.370003 |
80.779999 |
24215000 |
| META |
2015-04-20 |
81.540001 |
83.150002 |
81.239998 |
83.089996 |
28796800 |
| META |
2015-04-21 |
84.0 |
84.489998 |
83.540001 |
83.620003 |
27171900 |
| META |
2015-04-22 |
84.32 |
84.739998 |
83.650002 |
84.629997 |
45548000 |
| META |
2015-04-23 |
84.099998 |
85.589996 |
82.410004 |
82.410004 |
73728100 |
| META |
2015-04-24 |
82.769997 |
82.940002 |
81.480003 |
81.529999 |
29660400 |
| META |
2015-04-27 |
81.870003 |
82.93 |
81.629997 |
81.910004 |
25446000 |
| META |
2015-04-28 |
81.830002 |
81.900002 |
80.230003 |
80.68 |
23775300 |
| META |
2015-04-29 |
80.010002 |
81.389999 |
79.519997 |
80.470001 |
26430300 |
| META |
2015-04-30 |
80.010002 |
80.959999 |
78.32 |
78.769997 |
28999000 |
| META |
2015-05-01 |
79.239998 |
79.760002 |
78.110001 |
78.989998 |
24136400 |
| META |
2015-05-04 |
79.330002 |
79.690002 |
78.629997 |
78.809998 |
14692000 |
| META |
2015-05-05 |
78.550003 |
78.800003 |
77.220001 |
77.559998 |
22311300 |
| META |
2015-05-06 |
77.970001 |
78.809998 |
77.050003 |
78.099998 |
28663000 |
| META |
2015-05-07 |
78.0 |
78.940002 |
77.559998 |
78.43 |
19749400 |
| META |
2015-05-08 |
79.099998 |
79.230003 |
78.029999 |
78.510002 |
19943600 |
| META |
2015-05-11 |
78.480003 |
79.029999 |
77.93 |
78.010002 |
18874100 |
| META |
2015-05-12 |
77.870003 |
77.889999 |
76.790001 |
77.459999 |
21285300 |
| META |
2015-05-13 |
77.720001 |
78.529999 |
77.650002 |
78.440002 |
21512300 |
| META |
2015-05-14 |
78.940002 |
81.849998 |
78.669998 |
81.370003 |
49438000 |
| META |
2015-05-15 |
81.410004 |
81.519997 |
80.18 |
80.419998 |
27069900 |
| META |
2015-05-18 |
80.330002 |
81.379997 |
80.230003 |
80.879997 |
21613700 |
| META |
2015-05-19 |
81.25 |
81.690002 |
80.550003 |
80.629997 |
17955400 |
| META |
2015-05-20 |
80.470001 |
81.099998 |
79.459999 |
80.550003 |
23056900 |
| META |
2015-05-21 |
80.190002 |
80.919998 |
80.080002 |
80.480003 |
13402700 |
| META |
2015-05-22 |
80.349998 |
81.309998 |
80.25 |
80.540001 |
19567900 |
| META |
2015-05-26 |
80.43 |
80.599998 |
79.080002 |
79.330002 |
16321300 |
| META |
2015-05-27 |
79.599998 |
80.660004 |
79.43 |
80.550003 |
14160900 |
| META |
2015-05-28 |
80.25 |
81.07 |
80.0 |
80.150002 |
11982000 |
| META |
2015-05-29 |
79.949997 |
80.07 |
78.879997 |
79.190002 |
16134600 |
| META |
2015-06-01 |
79.300003 |
80.379997 |
78.660004 |
80.290001 |
18119000 |
| META |
2015-06-02 |
79.760002 |
81.349998 |
79.559998 |
80.440002 |
18923300 |
| META |
2015-06-03 |
81.349998 |
82.529999 |
81.25 |
82.440002 |
31775000 |
| META |
2015-06-04 |
82.139999 |
82.949997 |
81.510002 |
82.050003 |
20863900 |
| META |
2015-06-05 |
81.870003 |
82.459999 |
81.510002 |
82.139999 |
16143100 |
| META |
2015-06-08 |
81.82 |
82.0 |
80.129997 |
80.669998 |
16915500 |
| META |
2015-06-09 |
80.599998 |
81.190002 |
79.32 |
80.669998 |
16497500 |
| META |
2015-06-10 |
80.830002 |
82.599998 |
80.809998 |
82.160004 |
21531200 |
| META |
2015-06-11 |
82.309998 |
82.900002 |
81.360001 |
81.830002 |
18656800 |
| META |
2015-06-12 |
81.370003 |
82.089996 |
81.199997 |
81.529999 |
11417900 |
| META |
2015-06-15 |
80.550003 |
80.93 |
80.07 |
80.709999 |
18805100 |
| META |
2015-06-16 |
80.82 |
81.510002 |
80.449997 |
81.059998 |
13693700 |
| META |
2015-06-17 |
81.760002 |
82.220001 |
81.339996 |
81.790001 |
18350300 |
| META |
2015-06-18 |
81.639999 |
83.190002 |
81.57 |
82.910004 |
26782600 |
| META |
2015-06-19 |
82.830002 |
82.980003 |
82.120003 |
82.510002 |
23353200 |
| META |
2015-06-22 |
83.410004 |
84.970001 |
83.309998 |
84.739998 |
29383100 |
| META |
2015-06-23 |
84.959999 |
87.970001 |
84.760002 |
87.879997 |
50667900 |
| META |
2015-06-24 |
87.660004 |
89.25 |
87.449997 |
88.860001 |
41370200 |
| META |
2015-06-25 |
89.260002 |
89.400002 |
87.839996 |
87.980003 |
27302000 |
| META |
2015-06-26 |
88.120003 |
88.339996 |
86.830002 |
88.010002 |
38214600 |
| META |
2015-06-29 |
86.610001 |
87.5 |
85.730003 |
85.800003 |
35957900 |
| META |
2015-06-30 |
86.599998 |
86.699997 |
85.57 |
85.769997 |
23016500 |
| META |
2015-07-01 |
86.769997 |
87.949997 |
86.489998 |
86.910004 |
25260000 |
| META |
2015-07-02 |
87.400002 |
87.440002 |
86.339996 |
87.290001 |
16908800 |
| META |
2015-07-06 |
86.489998 |
88.190002 |
86.389999 |
87.550003 |
24635900 |
| META |
2015-07-07 |
87.800003 |
87.849998 |
85.230003 |
87.220001 |
33059900 |
| META |
2015-07-08 |
86.290001 |
86.75 |
85.449997 |
85.650002 |
24399300 |
| META |
2015-07-09 |
86.730003 |
87.599998 |
85.650002 |
85.879997 |
23307400 |
| META |
2015-07-10 |
87.349998 |
88.220001 |
86.769997 |
87.949997 |
23245900 |
| META |
2015-07-13 |
88.660004 |
90.220001 |
88.419998 |
90.099998 |
29976700 |
| META |
2015-07-14 |
90.459999 |
90.800003 |
89.650002 |
89.68 |
26627800 |
| META |
2015-07-15 |
90.0 |
90.989998 |
89.419998 |
89.760002 |
30886600 |
| META |
2015-07-16 |
90.279999 |
90.860001 |
89.769997 |
90.849998 |
21804100 |
| META |
2015-07-17 |
92.550003 |
95.389999 |
92.540001 |
94.970001 |
54001600 |
| META |
2015-07-20 |
95.849998 |
98.599998 |
95.360001 |
97.910004 |
54860500 |
| META |
2015-07-21 |
98.949997 |
99.239998 |
97.139999 |
98.389999 |
39453300 |
| META |
2015-07-22 |
96.739998 |
97.580002 |
95.919998 |
97.040001 |
28299500 |
| META |
2015-07-23 |
96.959999 |
97.449997 |
94.809998 |
95.440002 |
29418800 |
| META |
2015-07-24 |
97.349998 |
97.760002 |
95.879997 |
96.949997 |
33444900 |
| META |
2015-07-27 |
96.580002 |
96.610001 |
93.830002 |
94.169998 |
38585400 |
| META |
2015-07-28 |
94.839996 |
95.559998 |
93.309998 |
95.290001 |
35236000 |
| META |
2015-07-29 |
96.32 |
97.279999 |
94.739998 |
96.989998 |
64648300 |
| META |
2015-07-30 |
94.910004 |
95.809998 |
91.800003 |
95.209999 |
86211300 |
| META |
2015-07-31 |
94.949997 |
96.330002 |
93.949997 |
94.010002 |
46509000 |
| META |
2015-08-03 |
93.529999 |
95.080002 |
92.800003 |
94.139999 |
29343100 |
| META |
2015-08-04 |
93.790001 |
94.730003 |
93.330002 |
94.059998 |
20136000 |
| META |
2015-08-05 |
95.25 |
97.089996 |
95.18 |
96.440002 |
29813200 |
| META |
2015-08-06 |
97.18 |
98.739998 |
94.419998 |
95.120003 |
42271300 |
| META |
2015-08-07 |
95.379997 |
95.400002 |
93.610001 |
94.300003 |
23199100 |
| META |
2015-08-10 |
95.68 |
95.900002 |
93.629997 |
94.150002 |
21624200 |
| META |
2015-08-11 |
93.730003 |
94.760002 |
92.900002 |
93.620003 |
22491000 |
| META |
2015-08-12 |
92.699997 |
94.440002 |
91.190002 |
94.190002 |
27050500 |
| META |
2015-08-13 |
94.050003 |
94.730003 |
93.349998 |
93.43 |
17451800 |
| META |
2015-08-14 |
93.540001 |
94.720001 |
93.209999 |
94.419998 |
15929700 |
| META |
2015-08-17 |
94.419998 |
94.459999 |
93.389999 |
93.93 |
18313500 |
| META |
2015-08-18 |
94.080002 |
95.849998 |
94.040001 |
95.169998 |
22278800 |
| META |
2015-08-19 |
94.629997 |
96.099998 |
94.160004 |
95.309998 |
23251300 |
| META |
2015-08-20 |
93.540001 |
94.769997 |
90.459999 |
90.559998 |
44598200 |
| META |
2015-08-21 |
87.519997 |
89.18 |
85.610001 |
86.059998 |
62778700 |
| META |
2015-08-24 |
77.029999 |
82.089996 |
72.0 |
82.089996 |
83710700 |
| META |
2015-08-25 |
86.949997 |
87.669998 |
83.0 |
83.0 |
52021200 |
| META |
2015-08-26 |
85.949997 |
87.459999 |
83.260002 |
87.190002 |
45124300 |
| META |
2015-08-27 |
89.099998 |
90.059998 |
87.190002 |
89.730003 |
42431400 |
| META |
2015-08-28 |
89.879997 |
91.480003 |
89.790001 |
91.010002 |
33215900 |
| META |
2015-08-31 |
90.599998 |
91.050003 |
88.889999 |
89.43 |
32850700 |
| META |
2015-09-01 |
86.849998 |
89.389999 |
86.5 |
87.230003 |
36097400 |
| META |
2015-09-02 |
88.809998 |
89.889999 |
87.629997 |
89.889999 |
27190500 |
| META |
2015-09-03 |
89.760002 |
89.82 |
87.730003 |
88.150002 |
27048200 |
| META |
2015-09-04 |
87.199997 |
88.389999 |
86.699997 |
88.260002 |
27328700 |
| META |
2015-09-08 |
89.690002 |
90.239998 |
88.830002 |
89.529999 |
27012500 |
| META |
2015-09-09 |
90.779999 |
91.980003 |
90.169998 |
90.440002 |
32551100 |
| META |
2015-09-10 |
90.07 |
92.059998 |
89.629997 |
91.980003 |
26437400 |
| META |
2015-09-11 |
91.68 |
92.080002 |
91.129997 |
92.050003 |
21185000 |
| META |
2015-09-14 |
92.309998 |
92.620003 |
91.599998 |
92.309998 |
20127900 |
| META |
2015-09-15 |
92.370003 |
93.25 |
91.790001 |
92.900002 |
18859400 |
| META |
2015-09-16 |
92.900002 |
93.599998 |
92.629997 |
93.449997 |
16321200 |
| META |
2015-09-17 |
93.370003 |
95.510002 |
92.900002 |
94.339996 |
27841800 |
| META |
2015-09-18 |
93.199997 |
95.190002 |
93.050003 |
94.400002 |
62300000 |
| META |
2015-09-21 |
94.620003 |
96.489998 |
94.519997 |
95.550003 |
28790000 |
| META |
2015-09-22 |
93.769997 |
94.68 |
91.919998 |
92.959999 |
36888900 |
| META |
2015-09-23 |
93.400002 |
94.32 |
92.800003 |
93.970001 |
21701400 |
| META |
2015-09-24 |
93.059998 |
94.769997 |
92.239998 |
94.410004 |
29106000 |
| META |
2015-09-25 |
95.790001 |
95.849998 |
92.059998 |
92.769997 |
28961600 |
| META |
2015-09-28 |
92.080002 |
92.290001 |
88.18 |
89.209999 |
41199900 |
| META |
2015-09-29 |
89.099998 |
90.059998 |
85.720001 |
86.669998 |
42281800 |
| META |
2015-09-30 |
88.440002 |
90.019997 |
88.010002 |
89.900002 |
36169100 |
| META |
2015-10-01 |
90.050003 |
90.949997 |
88.360001 |
90.949997 |
29283700 |
| META |
2015-10-02 |
88.900002 |
92.199997 |
88.370003 |
92.07 |
37881700 |
| META |
2015-10-05 |
92.940002 |
94.269997 |
92.660004 |
94.010002 |
27292500 |
| META |
2015-10-06 |
94.080002 |
94.169998 |
92.339996 |
92.800003 |
22172800 |
| META |
2015-10-07 |
93.110001 |
93.660004 |
91.370003 |
92.400002 |
24129300 |
| META |
2015-10-08 |
91.889999 |
93.220001 |
90.470001 |
92.470001 |
27290500 |
| META |
2015-10-09 |
92.900002 |
93.739998 |
92.239998 |
93.239998 |
20012900 |
| META |
2015-10-12 |
93.32 |
94.599998 |
92.669998 |
94.260002 |
18449600 |
| META |
2015-10-13 |
93.660004 |
95.370003 |
93.550003 |
94.120003 |
19480300 |
| META |
2015-10-14 |
94.080002 |
95.199997 |
93.610001 |
94.07 |
19253400 |
| META |
2015-10-15 |
94.989998 |
96.300003 |
94.900002 |
95.959999 |
27557500 |
| META |
2015-10-16 |
96.18 |
97.589996 |
95.349998 |
97.540001 |
25412900 |
| META |
2015-10-19 |
97.18 |
98.57 |
96.919998 |
98.470001 |
23729900 |
| META |
2015-10-20 |
98.730003 |
99.589996 |
96.559998 |
97.0 |
30881800 |
| META |
2015-10-21 |
97.370003 |
98.18 |
96.470001 |
97.110001 |
21917800 |
| META |
2015-10-22 |
97.790001 |
99.730003 |
97.550003 |
99.669998 |
26392100 |
| META |
2015-10-23 |
101.910004 |
102.849998 |
100.160004 |
102.190002 |
42809700 |
| META |
2015-10-26 |
102.199997 |
103.809998 |
101.550003 |
103.769997 |
25961200 |
| META |
2015-10-27 |
102.940002 |
104.099998 |
102.400002 |
103.699997 |
23795500 |
| META |
2015-10-28 |
103.900002 |
104.480003 |
102.919998 |
104.199997 |
24081500 |
| META |
2015-10-29 |
103.959999 |
105.120003 |
103.519997 |
104.879997 |
20316700 |
| META |
2015-10-30 |
104.510002 |
104.720001 |
101.650002 |
101.970001 |
33487100 |
| META |
2015-11-02 |
101.720001 |
103.470001 |
101.18 |
103.309998 |
24003900 |
| META |
2015-11-03 |
103.220001 |
103.650002 |
102.400002 |
102.580002 |
21242300 |
| META |
2015-11-04 |
103.190002 |
104.139999 |
102.480003 |
103.940002 |
43469300 |
| META |
2015-11-05 |
108.800003 |
110.650002 |
107.949997 |
108.760002 |
63232900 |
| META |
2015-11-06 |
108.040001 |
108.739998 |
105.910004 |
107.099998 |
35084300 |
| META |
2015-11-09 |
107.0 |
108.25 |
105.860001 |
106.489998 |
26383500 |
| META |
2015-11-10 |
105.959999 |
108.150002 |
105.239998 |
107.910004 |
25031700 |
| META |
2015-11-11 |
108.269997 |
109.870003 |
107.110001 |
109.010002 |
25057100 |
| META |
2015-11-12 |
108.480003 |
109.389999 |
108.0 |
108.019997 |
20924700 |
| META |
2015-11-13 |
107.709999 |
108.25 |
103.830002 |
103.949997 |
30278400 |
| META |
2015-11-16 |
103.32 |
104.169998 |
100.470001 |
104.040001 |
49309200 |
| META |
2015-11-17 |
104.620003 |
106.199997 |
104.139999 |
105.129997 |
26807200 |
| META |
2015-11-18 |
105.800003 |
107.879997 |
105.389999 |
107.769997 |
23836500 |
| META |
2015-11-19 |
107.360001 |
107.730003 |
105.949997 |
106.260002 |
25520600 |
| META |
2015-11-20 |
106.839996 |
107.870003 |
106.620003 |
107.32 |
22129600 |
| META |
2015-11-23 |
107.190002 |
107.470001 |
106.080002 |
106.949997 |
19897200 |
| META |
2015-11-24 |
106.0 |
106.489998 |
104.389999 |
105.739998 |
23577300 |
| META |
2015-11-25 |
106.330002 |
106.599998 |
105.099998 |
105.410004 |
15150800 |
| META |
2015-11-27 |
105.779999 |
105.959999 |
104.860001 |
105.449997 |
5913100 |
| META |
2015-11-30 |
105.839996 |
106.099998 |
103.75 |
104.239998 |
20383200 |
| META |
2015-12-01 |
104.830002 |
107.150002 |
104.5 |
107.120003 |
22781900 |
| META |
2015-12-02 |
107.0 |
107.919998 |
105.790001 |
106.07 |
24429100 |
| META |
2015-12-03 |
106.269997 |
106.849998 |
103.349998 |
104.379997 |
23236500 |
| META |
2015-12-04 |
104.809998 |
107.730003 |
104.110001 |
106.18 |
21224700 |
| META |
2015-12-07 |
106.480003 |
106.830002 |
104.660004 |
105.610001 |
15474900 |
| META |
2015-12-08 |
104.0 |
106.910004 |
103.949997 |
106.489998 |
20401800 |
| META |
2015-12-09 |
106.18 |
106.440002 |
103.550003 |
104.599998 |
23517300 |
| META |
2015-12-10 |
105.050003 |
106.400002 |
104.410004 |
105.419998 |
17454300 |
| META |
2015-12-11 |
104.150002 |
104.339996 |
101.910004 |
102.120003 |
26427700 |
| META |
2015-12-14 |
102.290001 |
104.739998 |
101.459999 |
104.660004 |
24648100 |
| META |
2015-12-15 |
105.300003 |
105.800003 |
104.279999 |
104.550003 |
21764300 |
| META |
2015-12-16 |
105.370003 |
107.089996 |
104.190002 |
106.790001 |
22680500 |
| META |
2015-12-17 |
107.489998 |
107.75 |
106.129997 |
106.220001 |
21675700 |
| META |
2015-12-18 |
106.080002 |
106.589996 |
103.970001 |
104.040001 |
35994200 |
| META |
2015-12-21 |
104.910004 |
105.150002 |
103.599998 |
104.769997 |
16138800 |
| META |
2015-12-22 |
105.220001 |
105.660004 |
104.809998 |
105.510002 |
14597100 |
| META |
2015-12-23 |
105.889999 |
106.110001 |
103.860001 |
104.629997 |
19599700 |
| META |
2015-12-24 |
104.739998 |
105.32 |
104.5 |
105.019997 |
6501800 |
| META |
2015-12-28 |
105.019997 |
105.980003 |
104.529999 |
105.93 |
13069700 |
| META |
2015-12-29 |
106.419998 |
107.739998 |
106.25 |
107.260002 |
17179900 |
| META |
2015-12-30 |
107.0 |
107.25 |
106.059998 |
106.220001 |
13115000 |
| META |
2015-12-31 |
106.0 |
106.169998 |
104.620003 |
104.660004 |
18391100 |
| META |
2016-01-04 |
101.949997 |
102.239998 |
99.75 |
102.220001 |
37912400 |
| META |
2016-01-05 |
102.889999 |
103.709999 |
101.669998 |
102.730003 |
23258200 |
| META |
2016-01-06 |
101.129997 |
103.769997 |
100.900002 |
102.970001 |
25096200 |
| META |
2016-01-07 |
100.5 |
101.43 |
97.300003 |
97.919998 |
45172900 |
| META |
2016-01-08 |
99.879997 |
100.5 |
97.029999 |
97.330002 |
35402300 |
| META |
2016-01-11 |
97.910004 |
98.599998 |
95.389999 |
97.510002 |
29932400 |
| META |
2016-01-12 |
99.0 |
99.959999 |
97.550003 |
99.370003 |
28395400 |
| META |
2016-01-13 |
100.580002 |
100.580002 |
95.209999 |
95.440002 |
33410600 |
| META |
2016-01-14 |
95.849998 |
98.870003 |
92.449997 |
98.370003 |
48658600 |
| META |
2016-01-15 |
93.980003 |
96.379997 |
93.540001 |
94.970001 |
46132800 |
| META |
2016-01-19 |
96.529999 |
97.419998 |
93.919998 |
95.260002 |
30998300 |
| META |
2016-01-20 |
92.830002 |
95.0 |
89.370003 |
94.349998 |
59051400 |
| META |
2016-01-21 |
94.910004 |
95.989998 |
92.620003 |
94.160004 |
30518900 |
| META |
2016-01-22 |
96.410004 |
98.07 |
95.489998 |
97.940002 |
30495400 |
| META |
2016-01-25 |
98.720001 |
99.480003 |
96.93 |
97.010002 |
32482000 |
| META |
2016-01-26 |
97.760002 |
97.879997 |
95.660004 |
97.339996 |
26877100 |
| META |
2016-01-27 |
97.790001 |
97.849998 |
94.230003 |
94.449997 |
58699400 |
| META |
2016-01-28 |
107.199997 |
110.339996 |
104.809998 |
109.110001 |
107475300 |
| META |
2016-01-29 |
108.989998 |
112.839996 |
108.839996 |
112.209999 |
62739500 |
| META |
2016-02-01 |
112.269997 |
115.720001 |
112.010002 |
115.089996 |
46132700 |
| META |
2016-02-02 |
114.800003 |
117.589996 |
113.199997 |
114.610001 |
59778600 |
| META |
2016-02-03 |
115.269997 |
115.339996 |
109.75 |
112.690002 |
56919300 |
| META |
2016-02-04 |
111.800003 |
111.940002 |
109.25 |
110.489998 |
38890200 |
| META |
2016-02-05 |
109.510002 |
109.580002 |
103.18 |
104.07 |
76894700 |
| META |
2016-02-08 |
100.410004 |
102.68 |
97.459999 |
99.75 |
71229700 |
| META |
2016-02-09 |
97.139999 |
102.400002 |
96.82 |
99.540001 |
62709000 |
| META |
2016-02-10 |
101.550003 |
103.25 |
100.239998 |
101.0 |
45179400 |
| META |
2016-02-11 |
99.599998 |
105.110001 |
98.879997 |
101.910004 |
43670600 |
| META |
2016-02-12 |
103.739998 |
104.239998 |
101.089996 |
102.010002 |
36176800 |
| META |
2016-02-16 |
103.800003 |
103.93 |
100.239998 |
101.610001 |
45687200 |
| META |
2016-02-17 |
102.019997 |
105.720001 |
100.400002 |
105.199997 |
44073400 |
| META |
2016-02-18 |
105.800003 |
106.0 |
103.029999 |
103.470001 |
29593500 |
| META |
2016-02-19 |
102.550003 |
105.019997 |
102.059998 |
104.57 |
32404500 |
| META |
2016-02-22 |
105.489998 |
108.25 |
105.339996 |
107.160004 |
35709700 |
| META |
2016-02-23 |
106.849998 |
107.470001 |
105.120003 |
105.459999 |
25319300 |
| META |
2016-02-24 |
104.209999 |
106.949997 |
102.739998 |
106.879997 |
34412400 |
| META |
2016-02-25 |
107.110001 |
108.07 |
105.610001 |
108.07 |
29906300 |
| META |
2016-02-26 |
108.699997 |
109.449997 |
107.160004 |
107.919998 |
26686200 |
| META |
2016-02-29 |
107.599998 |
108.910004 |
106.75 |
106.919998 |
32779000 |
| META |
2016-03-01 |
107.830002 |
109.82 |
107.599998 |
109.82 |
26817300 |
| META |
2016-03-02 |
109.68 |
110.550003 |
108.769997 |
109.949997 |
25670200 |
| META |
2016-03-03 |
110.25 |
110.300003 |
108.540001 |
109.580002 |
21353100 |
| META |
2016-03-04 |
110.050003 |
110.050003 |
107.93 |
108.389999 |
24938900 |
| META |
2016-03-07 |
108.07 |
108.07 |
104.720001 |
105.730003 |
31436400 |
| META |
2016-03-08 |
104.779999 |
107.370003 |
104.400002 |
105.93 |
25617000 |
| META |
2016-03-09 |
106.699997 |
107.510002 |
105.489998 |
107.510002 |
20493300 |
| META |
2016-03-10 |
107.910004 |
108.660004 |
105.769997 |
107.32 |
24854300 |
| META |
2016-03-11 |
108.480003 |
109.419998 |
107.919998 |
109.410004 |
20697600 |
| META |
2016-03-14 |
109.279999 |
110.330002 |
108.769997 |
109.889999 |
17249400 |
| META |
2016-03-15 |
109.110001 |
110.830002 |
108.839996 |
110.669998 |
17618500 |
| META |
2016-03-16 |
110.489998 |
112.5 |
110.099998 |
112.18 |
24744800 |
| META |
2016-03-17 |
112.150002 |
112.690002 |
110.730003 |
111.019997 |
24241200 |
| META |
2016-03-18 |
111.559998 |
112.419998 |
110.269997 |
111.449997 |
36256900 |
| META |
2016-03-21 |
111.660004 |
112.370003 |
111.029999 |
111.849998 |
18448000 |
| META |
2016-03-22 |
111.360001 |
112.879997 |
111.169998 |
112.25 |
19001100 |
| META |
2016-03-23 |
112.010002 |
113.190002 |
112.0 |
112.540001 |
18562000 |
| META |
2016-03-24 |
112.129997 |
113.089996 |
111.68 |
113.050003 |
17839100 |
| META |
2016-03-28 |
113.32 |
114.589996 |
112.949997 |
113.690002 |
21351800 |
| META |
2016-03-29 |
113.830002 |
116.32 |
113.639999 |
116.139999 |
29825300 |
| META |
2016-03-30 |
116.730003 |
116.989998 |
114.360001 |
114.699997 |
33235200 |
| META |
2016-03-31 |
114.699997 |
115.010002 |
113.769997 |
114.099998 |
21207500 |
| META |
2016-04-01 |
113.75 |
116.169998 |
113.349998 |
116.059998 |
24760500 |
| META |
2016-04-04 |
114.07 |
114.550003 |
111.610001 |
112.550003 |
48487900 |
| META |
2016-04-05 |
112.110001 |
113.32 |
111.900002 |
112.220001 |
22962400 |
| META |
2016-04-06 |
112.470001 |
113.809998 |
112.419998 |
113.709999 |
20814600 |
| META |
2016-04-07 |
113.790001 |
114.889999 |
113.07 |
113.639999 |
20714500 |
| META |
2016-04-08 |
114.25 |
114.330002 |
109.900002 |
110.629997 |
48497800 |
| META |
2016-04-11 |
110.699997 |
110.910004 |
108.769997 |
108.989998 |
39762300 |
| META |
2016-04-12 |
109.339996 |
111.160004 |
108.989998 |
110.610001 |
26248100 |
| META |
2016-04-13 |
112.230003 |
112.650002 |
106.519997 |
110.510002 |
88227400 |
| META |
2016-04-14 |
110.620003 |
112.040001 |
110.260002 |
110.839996 |
28473300 |
| META |
2016-04-15 |
110.790001 |
110.970001 |
109.199997 |
109.639999 |
20922800 |
| META |
2016-04-18 |
109.739998 |
110.809998 |
109.199997 |
110.449997 |
21167200 |
| META |
2016-04-19 |
111.099998 |
112.449997 |
109.160004 |
112.290001 |
30210500 |
| META |
2016-04-20 |
112.43 |
113.269997 |
111.559998 |
112.419998 |
21027900 |
| META |
2016-04-21 |
112.550003 |
114.040001 |
112.309998 |
113.440002 |
20875200 |
| META |
2016-04-22 |
111.209999 |
111.75 |
109.010002 |
110.559998 |
38458200 |
| META |
2016-04-25 |
109.870003 |
110.669998 |
109.07 |
110.099998 |
21017900 |
| META |
2016-04-26 |
110.489998 |
110.5 |
108.150002 |
108.760002 |
22521500 |
| META |
2016-04-27 |
107.940002 |
108.940002 |
106.309998 |
108.889999 |
52213100 |
| META |
2016-04-28 |
119.580002 |
120.790001 |
116.230003 |
116.730003 |
87110100 |
| META |
2016-04-29 |
116.82 |
117.839996 |
115.839996 |
117.580002 |
37140600 |
| META |
2016-05-02 |
117.830002 |
118.730003 |
116.57 |
118.57 |
28095200 |
| META |
2016-05-03 |
117.519997 |
118.160004 |
117.019997 |
117.43 |
24117500 |
| META |
2016-05-04 |
116.610001 |
118.300003 |
116.57 |
118.059998 |
23448400 |
| META |
2016-05-05 |
118.040001 |
118.980003 |
117.25 |
117.809998 |
22056700 |
| META |
2016-05-06 |
117.160004 |
119.639999 |
117.110001 |
119.489998 |
26395600 |
| META |
2016-05-09 |
119.540001 |
120.279999 |
118.900002 |
119.239998 |
21138100 |
| META |
2016-05-10 |
119.620003 |
120.5 |
119.0 |
120.5 |
23220000 |
| META |
2016-05-11 |
120.410004 |
121.080002 |
119.419998 |
119.519997 |
22038400 |
| META |
2016-05-12 |
119.980003 |
120.839996 |
118.900002 |
120.279999 |
22035500 |
| META |
2016-05-13 |
120.379997 |
120.639999 |
119.68 |
119.809998 |
18124300 |
| META |
2016-05-16 |
119.379997 |
119.610001 |
117.349998 |
118.669998 |
31247800 |
| META |
2016-05-17 |
118.82 |
119.010002 |
117.199997 |
117.349998 |
21328600 |
| META |
2016-05-18 |
116.800003 |
118.269997 |
116.730003 |
117.650002 |
21642300 |
| META |
2016-05-19 |
117.050003 |
117.489998 |
115.879997 |
116.809998 |
20544100 |
| META |
2016-05-20 |
116.959999 |
117.989998 |
116.949997 |
117.349998 |
18944800 |
| META |
2016-05-23 |
117.419998 |
117.599998 |
115.940002 |
115.970001 |
20441000 |
| META |
2016-05-24 |
116.239998 |
117.730003 |
116.120003 |
117.699997 |
20183600 |
| META |
2016-05-25 |
118.129997 |
118.669998 |
117.379997 |
117.889999 |
20019800 |
| META |
2016-05-26 |
118.239998 |
119.760002 |
117.919998 |
119.470001 |
18481300 |
| META |
2016-05-27 |
119.559998 |
119.849998 |
119.010002 |
119.379997 |
13493600 |
| META |
2016-05-31 |
119.459999 |
120.099998 |
118.120003 |
118.809998 |
23547600 |
| META |
2016-06-01 |
118.5 |
119.080002 |
117.82 |
118.779999 |
15029500 |
| META |
2016-06-02 |
118.690002 |
119.440002 |
118.220001 |
118.93 |
13228300 |
| META |
2016-06-03 |
118.980003 |
118.980003 |
117.860001 |
118.470001 |
14135100 |
| META |
2016-06-06 |
118.620003 |
119.43 |
118.360001 |
118.790001 |
12744700 |
| META |
2016-06-07 |
119.239998 |
119.300003 |
117.669998 |
117.760002 |
17103000 |
| META |
2016-06-08 |
117.760002 |
118.599998 |
117.269997 |
118.389999 |
14505600 |
| META |
2016-06-09 |
118.129997 |
118.68 |
117.709999 |
118.559998 |
13859200 |
| META |
2016-06-10 |
117.540001 |
118.110001 |
116.260002 |
116.620003 |
18510800 |
| META |
2016-06-13 |
115.0 |
115.480003 |
113.309998 |
113.949997 |
31718200 |
| META |
2016-06-14 |
114.07 |
114.949997 |
113.580002 |
114.940002 |
17618500 |
| META |
2016-06-15 |
115.300003 |
115.440002 |
114.07 |
114.599998 |
19819400 |
| META |
2016-06-16 |
113.870003 |
114.5 |
112.940002 |
114.389999 |
19236300 |
| META |
2016-06-17 |
114.419998 |
114.43 |
112.559998 |
113.019997 |
24644300 |
| META |
2016-06-20 |
113.769997 |
114.720001 |
112.75 |
113.370003 |
20785400 |
| META |
2016-06-21 |
114.120003 |
115.209999 |
113.970001 |
114.379997 |
19166300 |
| META |
2016-06-22 |
114.650002 |
114.739998 |
113.610001 |
113.910004 |
14846300 |
| META |
2016-06-23 |
114.370003 |
115.089996 |
113.540001 |
115.080002 |
16176900 |
| META |
2016-06-24 |
111.010002 |
113.68 |
111.0 |
112.080002 |
40643100 |
| META |
2016-06-27 |
111.57 |
111.57 |
108.230003 |
108.970001 |
36130400 |
| META |
2016-06-28 |
110.629997 |
112.75 |
110.550003 |
112.699997 |
26813800 |
| META |
2016-06-29 |
113.370003 |
114.25 |
113.040001 |
114.160004 |
20968300 |
| META |
2016-06-30 |
114.669998 |
115.18 |
113.669998 |
114.279999 |
23192700 |
| META |
2016-07-01 |
114.199997 |
115.129997 |
113.809998 |
114.190002 |
14980000 |
| META |
2016-07-05 |
113.940002 |
114.199997 |
112.970001 |
114.199997 |
14207000 |
| META |
2016-07-06 |
113.360001 |
116.790001 |
112.970001 |
116.699997 |
24337600 |
| META |
2016-07-07 |
116.629997 |
116.970001 |
115.360001 |
115.849998 |
16630200 |
| META |
2016-07-08 |
116.43 |
117.5 |
115.849998 |
117.239998 |
18142600 |
| META |
2016-07-11 |
117.709999 |
118.699997 |
117.5 |
117.870003 |
17711600 |
| META |
2016-07-12 |
118.629997 |
118.720001 |
117.57 |
117.93 |
15217700 |
| META |
2016-07-13 |
118.389999 |
118.400002 |
116.68 |
116.779999 |
16207700 |
| META |
2016-07-14 |
117.5 |
117.639999 |
116.699997 |
117.290001 |
14579700 |
| META |
2016-07-15 |
117.739998 |
118.279999 |
116.580002 |
116.860001 |
16646000 |
| META |
2016-07-18 |
117.32 |
119.610001 |
116.889999 |
119.370003 |
20868400 |
| META |
2016-07-19 |
118.989998 |
120.849998 |
118.660004 |
120.610001 |
21541300 |
| META |
2016-07-20 |
121.25 |
122.199997 |
120.559998 |
121.919998 |
20046500 |
| META |
2016-07-21 |
121.919998 |
122.099998 |
120.25 |
120.610001 |
17801700 |
| META |
2016-07-22 |
119.900002 |
121.010002 |
119.309998 |
121.0 |
18422400 |
| META |
2016-07-25 |
121.389999 |
121.849998 |
117.779999 |
121.629997 |
18487400 |
| META |
2016-07-26 |
122.0 |
122.07 |
120.75 |
121.220001 |
17612000 |
| META |
2016-07-27 |
122.419998 |
125.0 |
121.510002 |
123.339996 |
52654200 |
| META |
2016-07-28 |
127.519997 |
128.330002 |
123.629997 |
125.0 |
78955800 |
| META |
2016-07-29 |
124.650002 |
125.839996 |
123.709999 |
123.940002 |
35058800 |
| META |
2016-08-01 |
123.849998 |
124.580002 |
122.860001 |
124.309998 |
25006900 |
| META |
2016-08-02 |
124.059998 |
124.800003 |
122.07 |
123.089996 |
23968400 |
| META |
2016-08-03 |
123.089996 |
123.919998 |
122.309998 |
122.510002 |
18525300 |
| META |
2016-08-04 |
122.940002 |
124.790001 |
122.510002 |
124.360001 |
21066000 |
| META |
2016-08-05 |
124.980003 |
125.839996 |
124.620003 |
125.150002 |
20184000 |
| META |
2016-08-08 |
125.25 |
125.449997 |
124.550003 |
125.260002 |
15233900 |
| META |
2016-08-09 |
125.339996 |
126.089996 |
124.529999 |
125.059998 |
19621000 |
| META |
2016-08-10 |
125.07 |
125.480003 |
124.540001 |
124.879997 |
10670100 |
| META |
2016-08-11 |
125.199997 |
125.379997 |
124.75 |
124.900002 |
11729500 |
| META |
2016-08-12 |
124.699997 |
125.0 |
124.18 |
124.879997 |
12159000 |
| META |
2016-08-15 |
124.910004 |
124.919998 |
123.699997 |
123.900002 |
19295100 |
| META |
2016-08-16 |
123.5 |
123.919998 |
122.779999 |
123.300003 |
14222400 |
| META |
2016-08-17 |
123.660004 |
124.379997 |
122.849998 |
124.370003 |
13794200 |
| META |
2016-08-18 |
124.010002 |
124.260002 |
123.639999 |
123.910004 |
12400800 |
| META |
2016-08-19 |
123.599998 |
124.160004 |
123.279999 |
123.559998 |
11688300 |
| META |
2016-08-22 |
123.330002 |
124.830002 |
123.110001 |
124.150002 |
14386400 |
| META |
2016-08-23 |
124.510002 |
125.089996 |
124.25 |
124.370003 |
13309500 |
| META |
2016-08-24 |
124.470001 |
124.690002 |
123.089996 |
123.480003 |
12243700 |
| META |
2016-08-25 |
123.120003 |
124.370003 |
123.099998 |
123.889999 |
10730800 |
| META |
2016-08-26 |
124.050003 |
125.190002 |
123.910004 |
124.959999 |
17504800 |
| META |
2016-08-29 |
124.349998 |
126.730003 |
124.349998 |
126.540001 |
15925900 |
| META |
2016-08-30 |
126.599998 |
126.599998 |
125.150002 |
125.839996 |
17804300 |
| META |
2016-08-31 |
125.599998 |
126.220001 |
125.099998 |
126.120003 |
14200600 |
| META |
2016-09-01 |
126.379997 |
126.629997 |
125.599998 |
126.169998 |
13536100 |
| META |
2016-09-02 |
126.849998 |
126.860001 |
126.0 |
126.510002 |
12118800 |
| META |
2016-09-06 |
126.669998 |
129.940002 |
126.470001 |
129.729996 |
26278400 |
| META |
2016-09-07 |
130.039993 |
131.979996 |
129.949997 |
131.050003 |
27990800 |
| META |
2016-09-08 |
130.919998 |
131.080002 |
129.809998 |
130.270004 |
15676600 |
| META |
2016-09-09 |
129.710007 |
129.949997 |
127.099998 |
127.099998 |
27100700 |
| META |
2016-09-12 |
125.959999 |
128.759995 |
125.75 |
128.690002 |
21252800 |
| META |
2016-09-13 |
128.029999 |
128.350006 |
126.660004 |
127.209999 |
18016200 |
| META |
2016-09-14 |
126.889999 |
128.800003 |
126.889999 |
127.769997 |
15691100 |
| META |
2016-09-15 |
127.980003 |
129.100006 |
127.669998 |
128.350006 |
15077200 |
| META |
2016-09-16 |
128.199997 |
129.179993 |
128.199997 |
129.070007 |
24119200 |
| META |
2016-09-19 |
129.910004 |
129.940002 |
128.259995 |
128.649994 |
14958800 |
| META |
2016-09-20 |
128.649994 |
129.169998 |
128.029999 |
128.639999 |
11083800 |
| META |
2016-09-21 |
129.130005 |
130.009995 |
128.389999 |
129.940002 |
14068300 |
| META |
2016-09-22 |
130.5 |
130.729996 |
129.559998 |
130.080002 |
15538300 |
| META |
2016-09-23 |
127.559998 |
128.600006 |
127.300003 |
127.959999 |
28326300 |
| META |
2016-09-26 |
127.370003 |
128.160004 |
126.800003 |
127.309998 |
15064900 |
| META |
2016-09-27 |
127.610001 |
129.009995 |
127.43 |
128.690002 |
15637100 |
| META |
2016-09-28 |
129.210007 |
129.470001 |
128.399994 |
129.229996 |
12047600 |
| META |
2016-09-29 |
129.179993 |
129.289993 |
127.550003 |
128.089996 |
14532200 |
| META |
2016-09-30 |
128.029999 |
128.589996 |
127.449997 |
128.270004 |
18402900 |
| META |
2016-10-03 |
128.380005 |
129.089996 |
127.800003 |
128.770004 |
13156900 |
| META |
2016-10-04 |
129.169998 |
129.279999 |
127.550003 |
128.190002 |
14307500 |
| META |
2016-10-05 |
128.25 |
128.800003 |
127.830002 |
128.470001 |
12386800 |
| META |
2016-10-06 |
128.429993 |
129.059998 |
128.080002 |
128.740005 |
11682700 |
| META |
2016-10-07 |
129.039993 |
129.25 |
128.330002 |
128.990005 |
12804400 |
| META |
2016-10-10 |
129.679993 |
130.699997 |
129.199997 |
130.240005 |
15138700 |
| META |
2016-10-11 |
130.229996 |
130.639999 |
128.229996 |
128.880005 |
17537900 |
| META |
2016-10-12 |
129.009995 |
129.660004 |
128.460007 |
129.050003 |
11073000 |
| META |
2016-10-13 |
128.210007 |
128.25 |
126.75 |
127.82 |
17139300 |
| META |
2016-10-14 |
128.490005 |
128.949997 |
127.580002 |
127.879997 |
13345300 |
| META |
2016-10-17 |
128.199997 |
128.470001 |
127.32 |
127.540001 |
11351700 |
| META |
2016-10-18 |
128.679993 |
129.389999 |
128.009995 |
128.570007 |
13504000 |
| META |
2016-10-19 |
128.740005 |
130.470001 |
128.600006 |
130.110001 |
16752300 |
| META |
2016-10-20 |
130.070007 |
130.660004 |
129.5 |
130.0 |
13167500 |
| META |
2016-10-21 |
129.779999 |
132.130005 |
129.699997 |
132.070007 |
19088800 |
| META |
2016-10-24 |
132.720001 |
133.410004 |
132.149994 |
133.279999 |
17470200 |
| META |
2016-10-25 |
133.5 |
133.5 |
132.220001 |
132.289993 |
13336800 |
| META |
2016-10-26 |
131.639999 |
132.259995 |
130.940002 |
131.039993 |
13084700 |
| META |
2016-10-27 |
131.740005 |
131.800003 |
129.270004 |
129.690002 |
16741400 |
| META |
2016-10-28 |
130.5 |
132.970001 |
129.929993 |
131.289993 |
24545500 |
| META |
2016-10-31 |
132.009995 |
132.119995 |
130.880005 |
130.990005 |
15669000 |
| META |
2016-11-01 |
131.410004 |
131.940002 |
128.649994 |
129.5 |
22077800 |
| META |
2016-11-02 |
130.229996 |
130.229996 |
126.279999 |
127.169998 |
39640900 |
| META |
2016-11-03 |
122.0 |
123.279999 |
119.5 |
120.0 |
63766300 |
| META |
2016-11-04 |
119.589996 |
121.93 |
119.25 |
120.75 |
30545500 |
| META |
2016-11-07 |
122.830002 |
123.209999 |
121.349998 |
122.150002 |
23008900 |
| META |
2016-11-08 |
122.029999 |
124.610001 |
121.540001 |
124.220001 |
19460800 |
| META |
2016-11-09 |
121.5 |
123.809998 |
120.510002 |
123.18 |
31916000 |
| META |
2016-11-10 |
123.93 |
124.18 |
115.269997 |
120.800003 |
67846700 |
| META |
2016-11-11 |
119.529999 |
120.699997 |
118.150002 |
119.019997 |
32840100 |
| META |
2016-11-14 |
119.129997 |
119.129997 |
113.550003 |
115.080002 |
51377000 |
| META |
2016-11-15 |
116.730003 |
118.489998 |
115.830002 |
117.199997 |
34681400 |
| META |
2016-11-16 |
114.480003 |
117.879997 |
114.209999 |
116.339996 |
32397900 |
| META |
2016-11-17 |
116.809998 |
117.790001 |
116.010002 |
117.790001 |
18597800 |
| META |
2016-11-18 |
118.389999 |
119.129997 |
116.839996 |
117.019997 |
22879300 |
| META |
2016-11-21 |
118.199997 |
121.949997 |
117.800003 |
121.769997 |
35415400 |
| META |
2016-11-22 |
122.400002 |
122.980003 |
120.900002 |
121.470001 |
26089200 |
| META |
2016-11-23 |
121.230003 |
121.309998 |
119.940002 |
120.839996 |
15672100 |
| META |
2016-11-25 |
121.010002 |
121.139999 |
120.07 |
120.379997 |
8658600 |
| META |
2016-11-28 |
120.120003 |
121.690002 |
119.82 |
120.410004 |
18101300 |
| META |
2016-11-29 |
120.57 |
122.099998 |
120.400002 |
120.870003 |
18891000 |
| META |
2016-11-30 |
120.32 |
121.790001 |
117.949997 |
118.419998 |
30188900 |
| META |
2016-12-01 |
118.379997 |
118.449997 |
114.0 |
115.099998 |
43277000 |
| META |
2016-12-02 |
115.110001 |
116.480003 |
114.300003 |
115.400002 |
25070400 |
| META |
2016-12-05 |
115.949997 |
117.57 |
115.07 |
117.43 |
20201500 |
| META |
2016-12-06 |
117.690002 |
117.800003 |
116.330002 |
117.309998 |
19131200 |
| META |
2016-12-07 |
117.0 |
117.949997 |
116.57 |
117.949997 |
21913700 |
| META |
2016-12-08 |
117.980003 |
119.5 |
117.639999 |
118.910004 |
22442800 |
| META |
2016-12-09 |
119.220001 |
119.940002 |
118.949997 |
119.68 |
17464700 |
| META |
2016-12-12 |
119.220001 |
119.239998 |
117.650002 |
117.769997 |
17805500 |
| META |
2016-12-13 |
117.860001 |
121.519997 |
117.610001 |
120.309998 |
29768000 |
| META |
2016-12-14 |
120.0 |
121.690002 |
118.849998 |
120.209999 |
25913100 |
| META |
2016-12-15 |
120.080002 |
122.5 |
119.629997 |
120.57 |
20139600 |
| META |
2016-12-16 |
120.900002 |
121.5 |
119.269997 |
119.870003 |
25324300 |
| META |
2016-12-19 |
119.849998 |
120.360001 |
118.510002 |
119.239998 |
15918100 |
| META |
2016-12-20 |
119.5 |
119.769997 |
118.800003 |
119.089996 |
13684400 |
| META |
2016-12-21 |
118.919998 |
119.199997 |
118.480003 |
119.040001 |
10767600 |
| META |
2016-12-22 |
118.860001 |
118.989998 |
116.93 |
117.400002 |
16258600 |
| META |
2016-12-23 |
117.0 |
117.559998 |
116.300003 |
117.269997 |
10890000 |
| META |
2016-12-27 |
116.959999 |
118.68 |
116.860001 |
118.010002 |
12051500 |
| META |
2016-12-28 |
118.190002 |
118.25 |
116.650002 |
116.919998 |
12087400 |
| META |
2016-12-29 |
117.0 |
117.529999 |
116.059998 |
116.349998 |
9934900 |
| META |
2016-12-30 |
116.599998 |
116.830002 |
114.769997 |
115.050003 |
18684100 |
| META |
2017-01-03 |
116.029999 |
117.839996 |
115.510002 |
116.860001 |
20663900 |
| META |
2017-01-04 |
117.550003 |
119.660004 |
117.290001 |
118.690002 |
19630900 |
| META |
2017-01-05 |
118.860001 |
120.949997 |
118.32 |
120.669998 |
19492200 |
| META |
2017-01-06 |
120.980003 |
123.879997 |
120.029999 |
123.410004 |
28545300 |
| META |
2017-01-09 |
123.550003 |
125.43 |
123.040001 |
124.900002 |
22880400 |
| META |
2017-01-10 |
124.82 |
125.5 |
124.279999 |
124.349998 |
17324600 |
| META |
2017-01-11 |
124.349998 |
126.120003 |
124.059998 |
126.089996 |
18356500 |
| META |
2017-01-12 |
125.610001 |
126.730003 |
124.800003 |
126.620003 |
18653900 |
| META |
2017-01-13 |
127.489998 |
129.270004 |
127.370003 |
128.339996 |
24884300 |
| META |
2017-01-17 |
128.039993 |
128.339996 |
127.400002 |
127.870003 |
15294500 |
| META |
2017-01-18 |
128.410004 |
128.429993 |
126.839996 |
127.919998 |
13145900 |
| META |
2017-01-19 |
128.229996 |
128.350006 |
127.449997 |
127.550003 |
12195500 |
| META |
2017-01-20 |
128.100006 |
128.479996 |
126.779999 |
127.040001 |
19097200 |
| META |
2017-01-23 |
127.309998 |
129.25 |
126.949997 |
128.929993 |
16593600 |
| META |
2017-01-24 |
129.380005 |
129.899994 |
128.380005 |
129.369995 |
15162700 |
| META |
2017-01-25 |
130.0 |
131.740005 |
129.770004 |
131.479996 |
18731300 |
| META |
2017-01-26 |
131.630005 |
133.139999 |
131.440002 |
132.779999 |
20020100 |
| META |
2017-01-27 |
132.679993 |
132.949997 |
131.080002 |
132.179993 |
19539500 |
| META |
2017-01-30 |
131.580002 |
131.580002 |
129.600006 |
130.979996 |
18956100 |
| META |
2017-01-31 |
130.169998 |
130.660004 |
129.520004 |
130.320007 |
19790500 |
| META |
2017-02-01 |
132.25 |
133.490005 |
130.679993 |
133.229996 |
50139800 |
| META |
2017-02-02 |
133.220001 |
135.490005 |
130.399994 |
130.839996 |
54366400 |
| META |
2017-02-03 |
131.240005 |
132.850006 |
130.759995 |
130.979996 |
24804900 |
| META |
2017-02-06 |
130.979996 |
132.059998 |
130.300003 |
132.059998 |
17058500 |
| META |
2017-02-07 |
132.240005 |
133.0 |
131.660004 |
131.839996 |
14596400 |
| META |
2017-02-08 |
132.600006 |
134.440002 |
132.440002 |
134.199997 |
22390600 |
| META |
2017-02-09 |
134.490005 |
134.5 |
133.309998 |
134.139999 |
16470600 |
| META |
2017-02-10 |
134.100006 |
134.940002 |
133.679993 |
134.190002 |
15061900 |
| META |
2017-02-13 |
134.699997 |
134.699997 |
133.699997 |
134.050003 |
13526200 |
| META |
2017-02-14 |
134.100006 |
134.229996 |
132.550003 |
133.850006 |
14364900 |
| META |
2017-02-15 |
133.449997 |
133.699997 |
132.660004 |
133.440002 |
13226500 |
| META |
2017-02-16 |
133.070007 |
133.869995 |
133.020004 |
133.839996 |
12831100 |
| META |
2017-02-17 |
133.5 |
134.089996 |
133.169998 |
133.529999 |
12276500 |
| META |
2017-02-21 |
133.5 |
133.910004 |
132.899994 |
133.720001 |
14759100 |
| META |
2017-02-22 |
133.600006 |
136.789993 |
133.460007 |
136.119995 |
27360100 |
| META |
2017-02-23 |
135.889999 |
136.119995 |
134.330002 |
135.360001 |
18422500 |
| META |
2017-02-24 |
134.160004 |
135.619995 |
134.160004 |
135.440002 |
12625700 |
| META |
2017-02-27 |
135.259995 |
137.179993 |
135.020004 |
136.410004 |
14306700 |
| META |
2017-02-28 |
136.789993 |
136.809998 |
134.75 |
135.539993 |
16112100 |
| META |
2017-03-01 |
136.470001 |
137.479996 |
136.300003 |
137.419998 |
16257000 |
| META |
2017-03-02 |
137.089996 |
137.820007 |
136.309998 |
136.759995 |
12294800 |
| META |
2017-03-03 |
136.630005 |
137.330002 |
136.080002 |
137.169998 |
11160600 |
| META |
2017-03-06 |
136.880005 |
137.830002 |
136.509995 |
137.419998 |
12748200 |
| META |
2017-03-07 |
137.029999 |
138.369995 |
136.990005 |
137.300003 |
13527100 |
| META |
2017-03-08 |
137.149994 |
137.990005 |
137.050003 |
137.720001 |
10184500 |
| META |
2017-03-09 |
137.720001 |
138.570007 |
137.399994 |
138.240005 |
15535300 |
| META |
2017-03-10 |
138.910004 |
139.490005 |
138.220001 |
138.789993 |
16314100 |
| META |
2017-03-13 |
138.710007 |
139.679993 |
138.669998 |
139.600006 |
10955500 |
| META |
2017-03-14 |
139.460007 |
139.460007 |
138.520004 |
139.320007 |
12944000 |
| META |
2017-03-15 |
139.289993 |
140.100006 |
138.490005 |
139.720001 |
19344800 |
| META |
2017-03-16 |
140.199997 |
140.25 |
139.729996 |
139.990005 |
13612900 |
| META |
2017-03-17 |
140.339996 |
140.339996 |
139.699997 |
139.839996 |
20592800 |
| META |
2017-03-20 |
139.710007 |
140.190002 |
139.25 |
139.940002 |
12099500 |
| META |
2017-03-21 |
141.149994 |
142.309998 |
138.399994 |
138.509995 |
29894800 |
| META |
2017-03-22 |
137.929993 |
139.789993 |
137.600006 |
139.589996 |
17055400 |
| META |
2017-03-23 |
139.479996 |
140.389999 |
139.089996 |
139.529999 |
13022800 |
| META |
2017-03-24 |
140.080002 |
141.020004 |
139.759995 |
140.339996 |
16664700 |
| META |
2017-03-27 |
139.050003 |
140.649994 |
138.770004 |
140.320007 |
12800500 |
| META |
2017-03-28 |
140.360001 |
141.949997 |
140.009995 |
141.759995 |
14679400 |
| META |
2017-03-29 |
141.990005 |
142.860001 |
141.429993 |
142.649994 |
16527600 |
| META |
2017-03-30 |
142.399994 |
142.949997 |
141.850006 |
142.410004 |
12404000 |
| META |
2017-03-31 |
142.309998 |
142.630005 |
141.889999 |
142.050003 |
11478300 |
| META |
2017-04-03 |
141.929993 |
142.470001 |
140.820007 |
142.279999 |
13564000 |
| META |
2017-04-04 |
141.860001 |
142.089996 |
141.270004 |
141.729996 |
12948600 |
| META |
2017-04-05 |
142.259995 |
143.440002 |
141.289993 |
141.850006 |
17158100 |
| META |
2017-04-06 |
142.110001 |
142.220001 |
140.910004 |
141.169998 |
15103400 |
| META |
2017-04-07 |
141.199997 |
141.550003 |
140.240005 |
140.779999 |
11818300 |
| META |
2017-04-10 |
141.0 |
141.429993 |
140.630005 |
141.039993 |
9039400 |
| META |
2017-04-11 |
140.800003 |
141.029999 |
138.809998 |
139.919998 |
16638100 |
| META |
2017-04-12 |
139.720001 |
140.399994 |
139.440002 |
139.580002 |
11612500 |
| META |
2017-04-13 |
139.619995 |
140.580002 |
139.330002 |
139.389999 |
10965600 |
| META |
2017-04-17 |
139.759995 |
141.550003 |
139.75 |
141.419998 |
11519700 |
| META |
2017-04-18 |
141.270004 |
141.910004 |
140.610001 |
140.960007 |
14807500 |
| META |
2017-04-19 |
141.350006 |
143.039993 |
141.270004 |
142.270004 |
15563900 |
| META |
2017-04-20 |
142.949997 |
144.25 |
142.690002 |
143.800003 |
15968200 |
| META |
2017-04-21 |
143.899994 |
144.169998 |
142.270004 |
143.679993 |
12382000 |
| META |
2017-04-24 |
144.960007 |
145.669998 |
144.339996 |
145.470001 |
14407200 |
| META |
2017-04-25 |
145.789993 |
147.149994 |
145.789993 |
146.490005 |
17767500 |
| META |
2017-04-26 |
147.089996 |
147.589996 |
146.089996 |
146.559998 |
12395000 |
| META |
2017-04-27 |
146.669998 |
147.75 |
146.139999 |
147.699997 |
11275100 |
| META |
2017-04-28 |
149.5 |
151.529999 |
149.070007 |
150.25 |
30652200 |
| META |
2017-05-01 |
151.740005 |
152.570007 |
151.419998 |
152.460007 |
25218300 |
| META |
2017-05-02 |
153.339996 |
153.440002 |
151.660004 |
152.779999 |
21870400 |
| META |
2017-05-03 |
153.600006 |
153.600006 |
151.339996 |
151.800003 |
29782500 |
| META |
2017-05-04 |
150.169998 |
151.520004 |
148.720001 |
150.850006 |
36225500 |
| META |
2017-05-05 |
151.449997 |
151.630005 |
149.789993 |
150.240005 |
17148500 |
| META |
2017-05-08 |
150.710007 |
151.080002 |
149.740005 |
151.059998 |
15827500 |
| META |
2017-05-09 |
151.490005 |
152.589996 |
150.210007 |
150.479996 |
17453900 |
| META |
2017-05-10 |
150.229996 |
150.520004 |
148.860001 |
150.289993 |
12080700 |
| META |
2017-05-11 |
150.309998 |
150.649994 |
149.410004 |
150.039993 |
11841900 |
| META |
2017-05-12 |
150.399994 |
150.460007 |
149.630005 |
150.330002 |
9598200 |
| META |
2017-05-15 |
150.169998 |
151.479996 |
149.770004 |
150.190002 |
15064700 |
| META |
2017-05-16 |
150.110001 |
150.210007 |
149.029999 |
149.779999 |
14550800 |
| META |
2017-05-17 |
148.0 |
148.669998 |
144.419998 |
144.850006 |
28300100 |
| META |
2017-05-18 |
144.720001 |
148.149994 |
144.509995 |
147.660004 |
23031600 |
| META |
2017-05-19 |
148.449997 |
149.389999 |
147.960007 |
148.059998 |
16187900 |
| META |
2017-05-22 |
148.080002 |
148.589996 |
147.690002 |
148.240005 |
12586700 |
| META |
2017-05-23 |
148.520004 |
148.809998 |
147.25 |
148.070007 |
12817800 |
| META |
2017-05-24 |
148.509995 |
150.229996 |
148.419998 |
150.039993 |
17862400 |
| META |
2017-05-25 |
150.300003 |
152.589996 |
149.949997 |
151.960007 |
19891400 |
| META |
2017-05-26 |
152.229996 |
152.25 |
151.149994 |
152.130005 |
14996200 |
| META |
2017-05-30 |
151.970001 |
152.899994 |
151.639999 |
152.380005 |
13226000 |
| META |
2017-05-31 |
152.699997 |
153.350006 |
151.089996 |
151.460007 |
18023900 |
| META |
2017-06-01 |
151.75 |
152.289993 |
150.300003 |
151.529999 |
14530600 |
| META |
2017-06-02 |
151.850006 |
153.630005 |
151.300003 |
153.610001 |
16854400 |
| META |
2017-06-05 |
153.639999 |
154.710007 |
153.410004 |
153.630005 |
12520400 |
| META |
2017-06-06 |
153.410004 |
154.520004 |
152.479996 |
152.809998 |
13457100 |
| META |
2017-06-07 |
153.270004 |
153.75 |
152.339996 |
153.119995 |
12066700 |
| META |
2017-06-08 |
154.080002 |
154.729996 |
153.100006 |
154.710007 |
17799400 |
| META |
2017-06-09 |
154.770004 |
155.589996 |
146.610001 |
149.600006 |
35577700 |
| META |
2017-06-12 |
148.169998 |
149.199997 |
144.559998 |
148.440002 |
33170200 |
| META |
2017-06-13 |
150.149994 |
151.179993 |
148.899994 |
150.679993 |
20483400 |
| META |
2017-06-14 |
151.259995 |
152.399994 |
149.050003 |
150.25 |
20808800 |
| META |
2017-06-15 |
147.669998 |
150.039993 |
146.369995 |
149.800003 |
18994200 |
| META |
2017-06-16 |
149.589996 |
150.830002 |
148.600006 |
150.639999 |
22882400 |
| META |
2017-06-19 |
151.710007 |
153.570007 |
151.710007 |
152.869995 |
19026500 |
| META |
2017-06-20 |
152.880005 |
153.839996 |
152.210007 |
152.25 |
14743900 |
| META |
2017-06-21 |
152.360001 |
154.080002 |
151.880005 |
153.910004 |
15039800 |
| META |
2017-06-22 |
153.009995 |
154.550003 |
152.910004 |
153.399994 |
13005500 |
| META |
2017-06-23 |
152.720001 |
155.199997 |
152.649994 |
155.070007 |
18027000 |
| META |
2017-06-26 |
156.25 |
156.5 |
153.199997 |
153.589996 |
18049700 |
| META |
2017-06-27 |
152.839996 |
153.309998 |
150.389999 |
150.580002 |
19360800 |
| META |
2017-06-28 |
150.919998 |
153.470001 |
149.860001 |
153.240005 |
16719100 |
| META |
2017-06-29 |
152.279999 |
152.5 |
148.919998 |
151.039993 |
23973500 |
| META |
2017-06-30 |
151.899994 |
151.919998 |
150.059998 |
150.979996 |
17666000 |
| META |
2017-07-03 |
151.720001 |
152.149994 |
147.800003 |
148.429993 |
13862700 |
| META |
2017-07-05 |
149.0 |
150.850006 |
148.130005 |
150.339996 |
14334300 |
| META |
2017-07-06 |
149.029999 |
150.039993 |
148.0 |
148.820007 |
14951800 |
| META |
2017-07-07 |
149.25 |
151.990005 |
149.190002 |
151.440002 |
13615900 |
| META |
2017-07-10 |
151.690002 |
153.979996 |
151.509995 |
153.5 |
13378700 |
| META |
2017-07-11 |
153.369995 |
155.419998 |
152.910004 |
155.270004 |
13667700 |
| META |
2017-07-12 |
156.490005 |
159.160004 |
156.199997 |
158.899994 |
22739400 |
| META |
2017-07-13 |
158.740005 |
159.779999 |
158.419998 |
159.259995 |
13929200 |
| META |
2017-07-14 |
160.130005 |
160.320007 |
159.330002 |
159.970001 |
16371200 |
| META |
2017-07-17 |
160.25 |
160.779999 |
158.809998 |
159.729996 |
12858800 |
| META |
2017-07-18 |
159.660004 |
163.729996 |
159.419998 |
162.860001 |
23722900 |
| META |
2017-07-19 |
163.589996 |
165.699997 |
163.169998 |
164.139999 |
26273600 |
| META |
2017-07-20 |
164.800003 |
165.0 |
162.809998 |
164.529999 |
18523100 |
| META |
2017-07-21 |
164.160004 |
165.050003 |
163.75 |
164.429993 |
14744000 |
| META |
2017-07-24 |
164.639999 |
166.169998 |
164.309998 |
166.0 |
17367000 |
| META |
2017-07-25 |
165.009995 |
165.539993 |
163.860001 |
165.279999 |
15383200 |
| META |
2017-07-26 |
166.009995 |
166.009995 |
164.100006 |
165.610001 |
35236900 |
| META |
2017-07-27 |
174.699997 |
175.490005 |
167.5 |
170.440002 |
68910700 |
| META |
2017-07-28 |
169.070007 |
173.429993 |
169.050003 |
172.449997 |
24557600 |
| META |
2017-07-31 |
172.0 |
172.720001 |
168.550003 |
169.25 |
25478900 |
| META |
2017-08-01 |
169.820007 |
170.470001 |
169.050003 |
169.860001 |
14385000 |
| META |
2017-08-02 |
170.300003 |
170.550003 |
166.910004 |
169.300003 |
17433800 |
| META |
2017-08-03 |
169.300003 |
169.699997 |
168.25 |
168.589996 |
10793800 |
| META |
2017-08-04 |
168.970001 |
170.059998 |
168.690002 |
169.619995 |
10777700 |
| META |
2017-08-07 |
169.949997 |
172.059998 |
169.660004 |
171.979996 |
12787800 |
| META |
2017-08-08 |
171.880005 |
173.050003 |
170.619995 |
171.229996 |
14393500 |
| META |
2017-08-09 |
169.979996 |
171.449997 |
169.559998 |
171.179993 |
10815000 |
| META |
2017-08-10 |
170.059998 |
170.589996 |
166.850006 |
167.399994 |
20832700 |
| META |
2017-08-11 |
167.949997 |
168.820007 |
166.850006 |
168.080002 |
13791200 |
| META |
2017-08-14 |
170.089996 |
171.080002 |
169.289993 |
170.75 |
12954200 |
| META |
2017-08-15 |
171.490005 |
171.5 |
170.009995 |
171.0 |
8729200 |
| META |
2017-08-16 |
171.25 |
171.380005 |
169.240005 |
170.0 |
15779900 |
| META |
2017-08-17 |
169.339996 |
169.860001 |
166.850006 |
166.910004 |
17216000 |
| META |
2017-08-18 |
166.839996 |
168.669998 |
166.210007 |
167.410004 |
15093600 |
| META |
2017-08-21 |
167.160004 |
168.0 |
165.820007 |
167.779999 |
11907500 |
| META |
2017-08-22 |
168.279999 |
169.869995 |
167.149994 |
169.639999 |
11391000 |
| META |
2017-08-23 |
168.839996 |
169.360001 |
168.199997 |
168.710007 |
9856500 |
| META |
2017-08-24 |
168.880005 |
169.289993 |
166.410004 |
167.740005 |
14030400 |
| META |
2017-08-25 |
167.860001 |
168.380005 |
166.179993 |
166.320007 |
12614500 |
| META |
2017-08-28 |
166.910004 |
167.699997 |
166.330002 |
167.240005 |
8553700 |
| META |
2017-08-29 |
165.25 |
168.429993 |
165.0 |
168.050003 |
11121000 |
| META |
2017-08-30 |
168.169998 |
170.179993 |
167.630005 |
169.919998 |
11138300 |
| META |
2017-08-31 |
170.399994 |
172.149994 |
170.059998 |
171.970001 |
17226500 |
| META |
2017-09-01 |
172.399994 |
172.919998 |
171.309998 |
172.020004 |
11677600 |
| META |
2017-09-05 |
171.270004 |
172.389999 |
169.550003 |
170.720001 |
13210900 |
| META |
2017-09-06 |
170.910004 |
172.479996 |
169.570007 |
172.089996 |
13906300 |
| META |
2017-09-07 |
171.940002 |
173.309998 |
170.270004 |
173.210007 |
18049500 |
| META |
2017-09-08 |
173.089996 |
173.490005 |
170.800003 |
170.949997 |
10998500 |
| META |
2017-09-11 |
172.399994 |
173.889999 |
172.199997 |
173.509995 |
12372000 |
| META |
2017-09-12 |
173.759995 |
174.0 |
171.75 |
172.960007 |
11186300 |
| META |
2017-09-13 |
173.009995 |
173.169998 |
172.059998 |
173.050003 |
9119300 |
| META |
2017-09-14 |
172.259995 |
172.279999 |
170.5 |
170.960007 |
15615700 |
| META |
2017-09-15 |
170.880005 |
172.339996 |
170.259995 |
171.639999 |
15660500 |
| META |
2017-09-18 |
171.990005 |
172.070007 |
169.339996 |
170.009995 |
12954000 |
| META |
2017-09-19 |
170.619995 |
172.559998 |
170.360001 |
172.520004 |
13168600 |
| META |
2017-09-20 |
172.5 |
173.050003 |
170.699997 |
172.169998 |
12264100 |
| META |
2017-09-21 |
171.690002 |
172.270004 |
170.009995 |
171.110001 |
11161400 |
| META |
2017-09-22 |
170.210007 |
171.729996 |
169.220001 |
170.539993 |
12097100 |
| META |
2017-09-25 |
169.240005 |
169.300003 |
161.559998 |
162.869995 |
41251600 |
| META |
2017-09-26 |
164.5 |
165.5 |
162.779999 |
164.210007 |
23363300 |
| META |
2017-09-27 |
165.899994 |
168.339996 |
165.570007 |
167.679993 |
19242500 |
| META |
2017-09-28 |
167.940002 |
169.070007 |
167.160004 |
168.729996 |
12178700 |
| META |
2017-09-29 |
168.830002 |
171.660004 |
168.809998 |
170.869995 |
15340400 |
| META |
2017-10-02 |
171.389999 |
171.869995 |
168.75 |
169.470001 |
13392300 |
| META |
2017-10-03 |
169.300003 |
170.729996 |
169.199997 |
169.960007 |
8190300 |
| META |
2017-10-04 |
169.830002 |
170.669998 |
168.289993 |
168.419998 |
12127900 |
| META |
2017-10-05 |
169.179993 |
171.309998 |
168.600006 |
171.240005 |
14580600 |
| META |
2017-10-06 |
170.25 |
172.369995 |
169.75 |
172.229996 |
13124500 |
| META |
2017-10-09 |
172.699997 |
174.880005 |
172.0 |
172.5 |
14570400 |
| META |
2017-10-10 |
173.0 |
173.199997 |
170.800003 |
171.589996 |
11341100 |
| META |
2017-10-11 |
171.949997 |
172.779999 |
171.399994 |
172.740005 |
11283700 |
| META |
2017-10-12 |
172.610001 |
173.850006 |
172.289993 |
172.550003 |
10351000 |
| META |
2017-10-13 |
173.449997 |
174.649994 |
173.199997 |
173.740005 |
13658300 |
| META |
2017-10-16 |
174.490005 |
175.0 |
174.059998 |
174.520004 |
11498800 |
| META |
2017-10-17 |
174.710007 |
176.130005 |
174.360001 |
176.110001 |
15990100 |
| META |
2017-10-18 |
176.649994 |
176.740005 |
175.75 |
176.029999 |
12752400 |
| META |
2017-10-19 |
174.929993 |
176.029999 |
172.630005 |
174.559998 |
14048400 |
| META |
2017-10-20 |
175.5 |
175.880005 |
174.630005 |
174.979996 |
12602200 |
| META |
2017-10-23 |
175.199997 |
175.339996 |
171.25 |
171.270004 |
13852700 |
| META |
2017-10-24 |
172.300003 |
173.240005 |
171.5 |
171.800003 |
12267900 |
| META |
2017-10-25 |
171.899994 |
172.25 |
168.889999 |
170.600006 |
15868200 |
| META |
2017-10-26 |
171.380005 |
172.289993 |
170.389999 |
170.630005 |
11833100 |
| META |
2017-10-27 |
174.149994 |
178.210007 |
173.899994 |
177.880005 |
30285300 |
| META |
2017-10-30 |
179.259995 |
180.690002 |
177.610001 |
179.869995 |
24353200 |
| META |
2017-10-31 |
180.570007 |
180.800003 |
178.940002 |
180.059998 |
20174200 |
| META |
2017-11-01 |
182.360001 |
182.899994 |
180.570007 |
182.660004 |
40918300 |
| META |
2017-11-02 |
180.630005 |
181.940002 |
177.339996 |
178.919998 |
35529900 |
| META |
2017-11-03 |
179.289993 |
179.860001 |
176.710007 |
178.919998 |
17822100 |
| META |
2017-11-06 |
178.559998 |
180.449997 |
178.309998 |
180.169998 |
13312700 |
| META |
2017-11-07 |
180.5 |
180.75 |
178.960007 |
180.25 |
12928200 |
| META |
2017-11-08 |
179.789993 |
180.350006 |
179.110001 |
179.559998 |
10494100 |
| META |
2017-11-09 |
178.309998 |
179.399994 |
177.089996 |
179.300003 |
12610300 |
| META |
2017-11-10 |
178.350006 |
179.100006 |
177.960007 |
178.460007 |
11070200 |
| META |
2017-11-13 |
177.5 |
179.039993 |
177.300003 |
178.770004 |
9523400 |
| META |
2017-11-14 |
178.130005 |
178.970001 |
177.179993 |
178.070007 |
9585900 |
| META |
2017-11-15 |
176.660004 |
178.570007 |
176.399994 |
177.949997 |
10253700 |
| META |
2017-11-16 |
178.759995 |
179.830002 |
178.5 |
179.589996 |
15607600 |
| META |
2017-11-17 |
179.300003 |
179.979996 |
178.899994 |
179.0 |
13018000 |
| META |
2017-11-20 |
178.869995 |
179.5 |
178.100006 |
178.740005 |
10052400 |
| META |
2017-11-21 |
179.149994 |
181.889999 |
178.990005 |
181.860001 |
14504000 |
| META |
2017-11-22 |
181.300003 |
181.729996 |
180.440002 |
180.869995 |
10376300 |
| META |
2017-11-24 |
180.399994 |
183.149994 |
180.289993 |
182.779999 |
9426300 |
| META |
2017-11-27 |
182.559998 |
183.729996 |
181.990005 |
183.029999 |
12344500 |
| META |
2017-11-28 |
183.509995 |
184.25 |
182.089996 |
182.419998 |
14379700 |
| META |
2017-11-29 |
181.889999 |
181.970001 |
174.0 |
175.130005 |
41933500 |
| META |
2017-11-30 |
176.850006 |
178.279999 |
175.199997 |
177.179993 |
25307600 |
| META |
2017-12-01 |
176.029999 |
177.479996 |
172.339996 |
175.100006 |
20182500 |
| META |
2017-12-04 |
176.289993 |
176.570007 |
170.789993 |
171.470001 |
24459400 |
| META |
2017-12-05 |
170.449997 |
175.380005 |
169.009995 |
172.830002 |
20184900 |
| META |
2017-12-06 |
172.5 |
176.770004 |
171.899994 |
176.059998 |
20255800 |
| META |
2017-12-07 |
175.800003 |
180.389999 |
175.800003 |
180.139999 |
20404500 |
| META |
2017-12-08 |
181.529999 |
182.279999 |
178.740005 |
179.0 |
19883800 |
| META |
2017-12-11 |
179.300003 |
180.220001 |
178.800003 |
179.039993 |
13168600 |
| META |
2017-12-12 |
178.600006 |
179.179993 |
176.600006 |
176.960007 |
16854100 |
| META |
2017-12-13 |
177.300003 |
179.160004 |
177.25 |
178.300003 |
14615700 |
| META |
2017-12-14 |
178.289993 |
180.360001 |
177.679993 |
178.389999 |
13591000 |
| META |
2017-12-15 |
179.020004 |
180.490005 |
178.360001 |
180.179993 |
28463100 |
| META |
2017-12-18 |
181.009995 |
181.300003 |
179.75 |
180.820007 |
17265400 |
| META |
2017-12-19 |
179.949997 |
180.080002 |
178.220001 |
179.509995 |
14920600 |
| META |
2017-12-20 |
179.809998 |
179.809998 |
177.360001 |
177.889999 |
11860500 |
| META |
2017-12-21 |
177.940002 |
178.679993 |
177.050003 |
177.449997 |
11600700 |
| META |
2017-12-22 |
177.139999 |
177.529999 |
176.229996 |
177.199997 |
8509500 |
| META |
2017-12-26 |
176.630005 |
177.0 |
174.669998 |
175.990005 |
8897300 |
| META |
2017-12-27 |
176.550003 |
178.440002 |
176.259995 |
177.619995 |
9496100 |
| META |
2017-12-28 |
177.949997 |
178.940002 |
177.679993 |
177.919998 |
12220800 |
| META |
2017-12-29 |
178.0 |
178.850006 |
176.460007 |
176.460007 |
10261500 |
| META |
2018-01-02 |
177.679993 |
181.580002 |
177.550003 |
181.419998 |
18151900 |
| META |
2018-01-03 |
181.880005 |
184.779999 |
181.330002 |
184.669998 |
16886600 |
| META |
2018-01-04 |
184.899994 |
186.210007 |
184.100006 |
184.330002 |
13880900 |
| META |
2018-01-05 |
185.589996 |
186.899994 |
184.929993 |
186.850006 |
13574500 |
| META |
2018-01-08 |
187.199997 |
188.899994 |
186.330002 |
188.279999 |
17994700 |
| META |
2018-01-09 |
188.699997 |
188.800003 |
187.100006 |
187.869995 |
12393100 |
| META |
2018-01-10 |
186.940002 |
187.889999 |
185.630005 |
187.839996 |
10529900 |
| META |
2018-01-11 |
188.399994 |
188.399994 |
187.380005 |
187.770004 |
9588600 |
| META |
2018-01-12 |
178.059998 |
181.479996 |
177.399994 |
179.369995 |
77551300 |
| META |
2018-01-16 |
181.5 |
181.75 |
178.039993 |
178.389999 |
36183800 |
| META |
2018-01-17 |
179.259995 |
179.320007 |
175.800003 |
177.600006 |
27992400 |
| META |
2018-01-18 |
178.130005 |
180.979996 |
177.080002 |
179.800003 |
23304900 |
| META |
2018-01-19 |
180.850006 |
182.369995 |
180.169998 |
181.289993 |
26826500 |
| META |
2018-01-22 |
180.800003 |
185.389999 |
180.410004 |
185.369995 |
21059500 |
| META |
2018-01-23 |
186.050003 |
189.550003 |
185.550003 |
189.350006 |
25678800 |
| META |
2018-01-24 |
189.889999 |
190.660004 |
186.520004 |
186.550003 |
24334500 |
| META |
2018-01-25 |
187.949997 |
188.619995 |
186.600006 |
187.479996 |
17377700 |
| META |
2018-01-26 |
187.75 |
190.0 |
186.809998 |
190.0 |
17759200 |
| META |
2018-01-29 |
188.75 |
188.839996 |
185.630005 |
185.979996 |
20453200 |
| META |
2018-01-30 |
187.619995 |
188.179993 |
181.839996 |
187.119995 |
20858600 |
| META |
2018-01-31 |
188.369995 |
189.830002 |
185.220001 |
186.889999 |
43275100 |
| META |
2018-02-01 |
188.220001 |
195.320007 |
187.889999 |
193.089996 |
54211300 |
| META |
2018-02-02 |
192.039993 |
194.210007 |
189.979996 |
190.279999 |
26677500 |
| META |
2018-02-05 |
186.929993 |
190.610001 |
180.610001 |
181.259995 |
33128200 |
| META |
2018-02-06 |
178.570007 |
185.770004 |
177.740005 |
185.309998 |
37758500 |
| META |
2018-02-07 |
184.149994 |
185.080002 |
179.949997 |
180.179993 |
27601900 |
| META |
2018-02-08 |
181.009995 |
181.839996 |
171.479996 |
171.580002 |
38478300 |
| META |
2018-02-09 |
174.759995 |
176.899994 |
167.179993 |
176.110001 |
39887600 |
| META |
2018-02-12 |
177.059998 |
177.550003 |
171.839996 |
176.410004 |
32092100 |
| META |
2018-02-13 |
175.619995 |
175.970001 |
173.100006 |
173.149994 |
21809400 |
| META |
2018-02-14 |
173.449997 |
179.809998 |
173.210007 |
179.520004 |
28929700 |
| META |
2018-02-15 |
180.5 |
180.5 |
176.839996 |
179.960007 |
20922100 |
| META |
2018-02-16 |
178.990005 |
179.880005 |
176.300003 |
177.360001 |
20645300 |
| META |
2018-02-20 |
175.770004 |
177.949997 |
175.110001 |
176.009995 |
21204900 |
| META |
2018-02-21 |
176.710007 |
181.270004 |
176.399994 |
177.910004 |
23200800 |
| META |
2018-02-22 |
178.699997 |
180.210007 |
177.410004 |
178.990005 |
18464200 |
| META |
2018-02-23 |
179.899994 |
183.389999 |
179.509995 |
183.289993 |
19007300 |
| META |
2018-02-26 |
184.580002 |
185.660004 |
183.220001 |
184.929993 |
17599700 |
| META |
2018-02-27 |
184.449997 |
184.699997 |
181.460007 |
181.460007 |
15849800 |
| META |
2018-02-28 |
182.300003 |
182.880005 |
178.139999 |
178.320007 |
18783000 |
| META |
2018-03-01 |
179.009995 |
180.119995 |
174.410004 |
175.940002 |
23201600 |
| META |
2018-03-02 |
173.289993 |
177.110001 |
172.990005 |
176.619995 |
20025900 |
| META |
2018-03-05 |
176.199997 |
181.149994 |
175.889999 |
180.399994 |
16189300 |
| META |
2018-03-06 |
181.779999 |
182.380005 |
179.110001 |
179.779999 |
15086800 |
| META |
2018-03-07 |
178.740005 |
183.820007 |
178.070007 |
183.710007 |
19097300 |
| META |
2018-03-08 |
183.559998 |
184.399994 |
181.449997 |
182.339996 |
17225900 |
| META |
2018-03-09 |
183.910004 |
185.509995 |
183.210007 |
185.229996 |
18526300 |
| META |
2018-03-12 |
185.229996 |
186.100006 |
184.220001 |
184.759995 |
15301200 |
| META |
2018-03-13 |
185.610001 |
185.990005 |
181.110001 |
181.880005 |
18067500 |
| META |
2018-03-14 |
182.600006 |
184.25 |
181.850006 |
184.190002 |
16821700 |
| META |
2018-03-15 |
183.240005 |
184.0 |
182.190002 |
183.860001 |
15614300 |
| META |
2018-03-16 |
184.490005 |
185.330002 |
183.410004 |
185.089996 |
24403400 |
| META |
2018-03-19 |
177.009995 |
177.169998 |
170.059998 |
172.559998 |
88140100 |
| META |
2018-03-20 |
167.470001 |
170.199997 |
161.949997 |
168.149994 |
129851800 |
| META |
2018-03-21 |
164.800003 |
173.399994 |
163.300003 |
169.389999 |
106598800 |
| META |
2018-03-22 |
166.130005 |
170.270004 |
163.720001 |
164.889999 |
73743000 |
| META |
2018-03-23 |
165.440002 |
166.600006 |
159.020004 |
159.389999 |
53609700 |
| META |
2018-03-26 |
160.820007 |
161.100006 |
149.020004 |
160.059998 |
126116600 |
| META |
2018-03-27 |
156.309998 |
162.850006 |
150.75 |
152.220001 |
79117000 |
| META |
2018-03-28 |
151.649994 |
155.880005 |
150.800003 |
153.029999 |
60029200 |
| META |
2018-03-29 |
155.149994 |
161.419998 |
154.139999 |
159.789993 |
59434300 |
| META |
2018-04-02 |
157.809998 |
159.199997 |
154.110001 |
155.389999 |
36796000 |
| META |
2018-04-03 |
156.550003 |
157.389999 |
150.809998 |
156.110001 |
42543900 |
| META |
2018-04-04 |
152.029999 |
155.559998 |
150.509995 |
155.100006 |
49885600 |
| META |
2018-04-05 |
161.559998 |
161.570007 |
156.649994 |
159.339996 |
41449600 |
| META |
2018-04-06 |
157.729996 |
161.419998 |
156.809998 |
157.199997 |
41644800 |
| META |
2018-04-09 |
157.820007 |
160.529999 |
156.039993 |
157.929993 |
34915200 |
| META |
2018-04-10 |
157.929993 |
165.979996 |
157.009995 |
165.039993 |
57889300 |
| META |
2018-04-11 |
165.360001 |
168.649994 |
163.25 |
166.320007 |
56144600 |
| META |
2018-04-12 |
166.979996 |
167.449997 |
163.100006 |
163.869995 |
38263000 |
| META |
2018-04-13 |
164.580002 |
165.699997 |
163.770004 |
164.520004 |
19990600 |
| META |
2018-04-16 |
165.720001 |
165.779999 |
163.389999 |
164.830002 |
18119400 |
| META |
2018-04-17 |
165.830002 |
169.0 |
165.660004 |
168.660004 |
22743000 |
| META |
2018-04-18 |
166.880005 |
168.119995 |
165.770004 |
166.360001 |
20969600 |
| META |
2018-04-19 |
166.199997 |
168.330002 |
165.199997 |
168.100006 |
22235000 |
| META |
2018-04-20 |
167.789993 |
168.429993 |
165.809998 |
166.279999 |
19119400 |
| META |
2018-04-23 |
167.270004 |
168.449997 |
165.089996 |
165.839996 |
23088100 |
| META |
2018-04-24 |
165.429993 |
166.100006 |
158.190002 |
159.690002 |
35079900 |
| META |
2018-04-25 |
160.139999 |
161.059998 |
156.190002 |
159.690002 |
41083600 |
| META |
2018-04-26 |
173.220001 |
176.270004 |
170.800003 |
174.160004 |
77556900 |
| META |
2018-04-27 |
176.809998 |
177.100006 |
172.600006 |
173.589996 |
29804700 |
| META |
2018-04-30 |
173.789993 |
175.720001 |
171.710007 |
172.0 |
20750500 |
| META |
2018-05-01 |
172.0 |
174.020004 |
170.229996 |
173.860001 |
26025900 |
| META |
2018-05-02 |
174.25 |
178.080002 |
174.199997 |
176.070007 |
30424500 |
| META |
2018-05-03 |
175.130005 |
176.119995 |
172.119995 |
174.020004 |
24026100 |
| META |
2018-05-04 |
173.080002 |
176.979996 |
173.059998 |
176.610001 |
17677800 |
| META |
2018-05-07 |
177.350006 |
179.5 |
177.169998 |
177.970001 |
18697200 |
| META |
2018-05-08 |
178.25 |
179.039993 |
177.110001 |
178.919998 |
15577200 |
| META |
2018-05-09 |
179.669998 |
183.009995 |
178.779999 |
182.660004 |
23282800 |
| META |
2018-05-10 |
183.149994 |
186.130005 |
182.5 |
185.529999 |
21071400 |
| META |
2018-05-11 |
184.850006 |
188.320007 |
184.179993 |
186.990005 |
21207800 |
| META |
2018-05-14 |
187.710007 |
187.860001 |
186.199997 |
186.639999 |
15646700 |
| META |
2018-05-15 |
184.880005 |
185.289993 |
183.199997 |
184.320007 |
15429400 |
| META |
2018-05-16 |
183.699997 |
184.320007 |
182.660004 |
183.199997 |
16975500 |
| META |
2018-05-17 |
182.679993 |
184.059998 |
182.220001 |
183.759995 |
14840700 |
| META |
2018-05-18 |
183.490005 |
184.190002 |
182.610001 |
182.679993 |
13130500 |
| META |
2018-05-21 |
183.770004 |
185.300003 |
183.130005 |
184.490005 |
13532900 |
| META |
2018-05-22 |
184.929993 |
185.419998 |
183.429993 |
183.800003 |
12731400 |
| META |
2018-05-23 |
182.5 |
186.910004 |
182.179993 |
186.899994 |
16628100 |
| META |
2018-05-24 |
185.880005 |
186.800003 |
185.029999 |
185.929993 |
12354700 |
| META |
2018-05-25 |
186.020004 |
186.330002 |
184.449997 |
184.919998 |
10965100 |
| META |
2018-05-29 |
184.339996 |
186.809998 |
183.710007 |
185.740005 |
16398900 |
| META |
2018-05-30 |
186.539993 |
188.0 |
185.25 |
187.669998 |
13736900 |
| META |
2018-05-31 |
187.869995 |
192.720001 |
187.479996 |
191.779999 |
30782600 |
| META |
2018-06-01 |
193.070007 |
194.550003 |
192.070007 |
193.990005 |
17307200 |
| META |
2018-06-04 |
191.839996 |
193.979996 |
191.470001 |
193.279999 |
18939800 |
| META |
2018-06-05 |
194.300003 |
195.0 |
192.619995 |
192.940002 |
15544300 |
| META |
2018-06-06 |
191.029999 |
192.529999 |
189.110001 |
191.339996 |
22558900 |
| META |
2018-06-07 |
190.75 |
190.970001 |
186.770004 |
188.179993 |
21503200 |
| META |
2018-06-08 |
187.529999 |
189.479996 |
186.429993 |
189.100006 |
12677100 |
| META |
2018-06-11 |
188.809998 |
192.600006 |
188.800003 |
191.539993 |
12928900 |
| META |
2018-06-12 |
192.169998 |
193.279999 |
191.559998 |
192.399994 |
11562700 |
| META |
2018-06-13 |
192.740005 |
194.5 |
191.910004 |
192.410004 |
15853800 |
| META |
2018-06-14 |
193.100006 |
197.279999 |
192.910004 |
196.809998 |
19120900 |
| META |
2018-06-15 |
195.789993 |
197.070007 |
194.639999 |
195.850006 |
21860900 |
| META |
2018-06-18 |
194.800003 |
199.580002 |
194.130005 |
198.309998 |
16826000 |
| META |
2018-06-19 |
196.240005 |
197.960007 |
193.789993 |
197.490005 |
19994000 |
| META |
2018-06-20 |
199.100006 |
203.550003 |
198.809998 |
202.0 |
28230900 |
| META |
2018-06-21 |
202.759995 |
203.389999 |
200.089996 |
201.5 |
19045700 |
| META |
2018-06-22 |
201.160004 |
202.240005 |
199.309998 |
201.740005 |
17420200 |
| META |
2018-06-25 |
200.0 |
200.0 |
193.110001 |
196.350006 |
25275100 |
| META |
2018-06-26 |
197.600006 |
199.100006 |
196.229996 |
199.0 |
17897600 |
| META |
2018-06-27 |
199.179993 |
200.75 |
195.800003 |
195.839996 |
18734400 |
| META |
2018-06-28 |
195.179993 |
197.339996 |
193.259995 |
196.229996 |
18172400 |
| META |
2018-06-29 |
197.320007 |
197.600006 |
193.960007 |
194.320007 |
15811600 |
| META |
2018-07-02 |
193.369995 |
197.449997 |
192.220001 |
197.360001 |
13961600 |
| META |
2018-07-03 |
194.550003 |
195.399994 |
192.520004 |
192.729996 |
13489500 |
| META |
2018-07-05 |
194.740005 |
198.649994 |
194.029999 |
198.449997 |
19684200 |
| META |
2018-07-06 |
198.449997 |
203.639999 |
197.699997 |
203.229996 |
19740100 |
| META |
2018-07-09 |
204.929993 |
205.800003 |
202.119995 |
204.740005 |
18149400 |
| META |
2018-07-10 |
204.5 |
204.910004 |
202.259995 |
203.539993 |
13190100 |
| META |
2018-07-11 |
202.220001 |
204.5 |
201.75 |
202.539993 |
12927400 |
| META |
2018-07-12 |
203.429993 |
207.080002 |
203.190002 |
206.919998 |
15454700 |
| META |
2018-07-13 |
207.809998 |
208.429993 |
206.449997 |
207.320007 |
11486800 |
| META |
2018-07-16 |
207.5 |
208.720001 |
206.839996 |
207.229996 |
11078200 |
| META |
2018-07-17 |
204.899994 |
210.460007 |
204.839996 |
209.990005 |
15349900 |
| META |
2018-07-18 |
209.820007 |
210.990005 |
208.440002 |
209.360001 |
15334900 |
| META |
2018-07-19 |
208.770004 |
209.990005 |
207.759995 |
208.089996 |
11350400 |
| META |
2018-07-20 |
208.850006 |
211.5 |
208.5 |
209.940002 |
16163900 |
| META |
2018-07-23 |
210.580002 |
211.619995 |
208.800003 |
210.910004 |
16732000 |
| META |
2018-07-24 |
215.110001 |
216.199997 |
212.600006 |
214.669998 |
28468700 |
| META |
2018-07-25 |
215.720001 |
218.619995 |
214.270004 |
217.5 |
58954200 |
| META |
2018-07-26 |
174.889999 |
180.130005 |
173.75 |
176.259995 |
169803700 |
| META |
2018-07-27 |
179.869995 |
179.929993 |
173.0 |
174.889999 |
60073700 |
| META |
2018-07-30 |
175.300003 |
175.300003 |
166.559998 |
171.059998 |
65280800 |
| META |
2018-07-31 |
170.669998 |
174.240005 |
170.0 |
172.580002 |
40356500 |
| META |
2018-08-01 |
173.929993 |
175.080002 |
170.899994 |
171.649994 |
34042100 |
| META |
2018-08-02 |
170.679993 |
176.789993 |
170.270004 |
176.369995 |
32400000 |
| META |
2018-08-03 |
177.690002 |
178.850006 |
176.149994 |
177.779999 |
24763400 |
| META |
2018-08-06 |
178.970001 |
185.789993 |
178.380005 |
185.690002 |
49716200 |
| META |
2018-08-07 |
186.5 |
188.300003 |
183.720001 |
183.809998 |
33398600 |
| META |
2018-08-08 |
184.75 |
186.850006 |
183.759995 |
185.179993 |
22205200 |
| META |
2018-08-09 |
185.850006 |
186.570007 |
182.479996 |
183.089996 |
19732100 |
| META |
2018-08-10 |
182.039993 |
182.100006 |
179.419998 |
180.259995 |
21500400 |
| META |
2018-08-13 |
180.100006 |
182.610001 |
178.899994 |
180.050003 |
17423300 |
| META |
2018-08-14 |
180.710007 |
181.990005 |
178.619995 |
181.110001 |
19102000 |
| META |
2018-08-15 |
179.339996 |
180.869995 |
174.779999 |
179.529999 |
33020200 |
| META |
2018-08-16 |
180.419998 |
180.5 |
174.009995 |
174.699997 |
31351800 |
| META |
2018-08-17 |
174.5 |
176.220001 |
172.039993 |
173.800003 |
24893200 |
| META |
2018-08-20 |
174.039993 |
174.570007 |
170.910004 |
172.5 |
21518000 |
| META |
2018-08-21 |
172.809998 |
174.169998 |
171.389999 |
172.619995 |
19578500 |
| META |
2018-08-22 |
172.210007 |
174.240005 |
172.130005 |
173.639999 |
16894100 |
| META |
2018-08-23 |
173.089996 |
175.550003 |
172.830002 |
172.899994 |
18053600 |
| META |
2018-08-24 |
173.699997 |
174.820007 |
172.919998 |
174.649994 |
14631600 |
| META |
2018-08-27 |
175.990005 |
178.669998 |
175.789993 |
177.460007 |
17921900 |
| META |
2018-08-28 |
178.100006 |
178.240005 |
175.830002 |
176.259995 |
15910700 |
| META |
2018-08-29 |
176.300003 |
176.789993 |
174.75 |
175.899994 |
18494100 |
| META |
2018-08-30 |
175.899994 |
179.789993 |
175.699997 |
177.639999 |
24216500 |
| META |
2018-08-31 |
177.149994 |
177.619995 |
174.979996 |
175.729996 |
18065200 |
| META |
2018-09-04 |
173.5 |
173.889999 |
168.800003 |
171.160004 |
29809000 |
| META |
2018-09-05 |
169.490005 |
171.130005 |
166.669998 |
167.179993 |
31226700 |
| META |
2018-09-06 |
166.979996 |
166.979996 |
160.0 |
162.529999 |
41514800 |
| META |
2018-09-07 |
160.309998 |
164.630005 |
160.160004 |
163.039993 |
24300600 |
| META |
2018-09-10 |
163.509995 |
165.009995 |
162.160004 |
164.179993 |
20197700 |
| META |
2018-09-11 |
163.940002 |
167.190002 |
163.720001 |
165.940002 |
20457100 |
| META |
2018-09-12 |
163.25 |
164.490005 |
161.800003 |
162.0 |
24078100 |
| META |
2018-09-13 |
162.0 |
163.320007 |
160.860001 |
161.360001 |
25453800 |
| META |
2018-09-14 |
161.720001 |
162.839996 |
160.339996 |
162.320007 |
21770400 |
| META |
2018-09-17 |
161.919998 |
162.059998 |
159.770004 |
160.580002 |
21005300 |
| META |
2018-09-18 |
159.389999 |
161.759995 |
158.869995 |
160.300003 |
22465200 |
| META |
2018-09-19 |
160.080002 |
163.440002 |
159.479996 |
163.059998 |
19629000 |
| META |
2018-09-20 |
164.5 |
166.449997 |
164.470001 |
166.020004 |
18936000 |
| META |
2018-09-21 |
166.639999 |
167.25 |
162.809998 |
162.929993 |
45994800 |
| META |
2018-09-24 |
161.029999 |
165.699997 |
160.880005 |
165.410004 |
19222800 |
| META |
2018-09-25 |
161.990005 |
165.589996 |
161.149994 |
164.910004 |
27622800 |
| META |
2018-09-26 |
164.300003 |
169.300003 |
164.210007 |
166.949997 |
25252200 |
| META |
2018-09-27 |
167.550003 |
171.770004 |
167.210007 |
168.839996 |
27266900 |
| META |
2018-09-28 |
168.330002 |
168.789993 |
162.559998 |
164.460007 |
34265600 |
| META |
2018-10-01 |
163.029999 |
165.880005 |
161.259995 |
162.440002 |
26407700 |
| META |
2018-10-02 |
161.580002 |
162.279999 |
158.669998 |
159.330002 |
36031000 |
| META |
2018-10-03 |
160.0 |
163.660004 |
159.529999 |
162.429993 |
23109500 |
| META |
2018-10-04 |
161.460007 |
161.460007 |
157.350006 |
158.850006 |
25739600 |
| META |
2018-10-05 |
159.210007 |
160.899994 |
156.199997 |
157.330002 |
25744000 |
| META |
2018-10-08 |
155.539993 |
158.339996 |
154.389999 |
157.25 |
24046000 |
| META |
2018-10-09 |
157.690002 |
160.589996 |
157.419998 |
157.899994 |
18844400 |
| META |
2018-10-10 |
156.820007 |
157.690002 |
151.309998 |
151.380005 |
30610000 |
| META |
2018-10-11 |
150.130005 |
154.809998 |
149.160004 |
153.350006 |
35338900 |
| META |
2018-10-12 |
156.729996 |
156.889999 |
151.300003 |
153.740005 |
25293500 |
| META |
2018-10-15 |
153.320007 |
155.570007 |
152.550003 |
153.520004 |
15433500 |
| META |
2018-10-16 |
155.399994 |
159.460007 |
155.009995 |
158.779999 |
19180100 |
| META |
2018-10-17 |
159.559998 |
160.490005 |
157.949997 |
159.419998 |
17592000 |
| META |
2018-10-18 |
158.509995 |
158.660004 |
153.279999 |
154.919998 |
21675100 |
| META |
2018-10-19 |
155.860001 |
157.350006 |
153.550003 |
154.050003 |
19761300 |
| META |
2018-10-22 |
154.759995 |
157.339996 |
154.460007 |
154.779999 |
15424700 |
| META |
2018-10-23 |
151.220001 |
154.770004 |
150.850006 |
154.389999 |
19095000 |
| META |
2018-10-24 |
154.279999 |
154.649994 |
145.600006 |
146.039993 |
27744600 |
| META |
2018-10-25 |
147.729996 |
152.210007 |
147.0 |
150.949997 |
22105700 |
| META |
2018-10-26 |
145.820007 |
149.0 |
143.800003 |
145.369995 |
31303300 |
| META |
2018-10-29 |
148.5 |
148.830002 |
139.029999 |
142.089996 |
31336800 |
| META |
2018-10-30 |
139.940002 |
146.639999 |
139.740005 |
146.220001 |
50528300 |
| META |
2018-10-31 |
155.0 |
156.399994 |
148.960007 |
151.789993 |
60101300 |
| META |
2018-11-01 |
151.520004 |
152.75 |
149.350006 |
151.75 |
25640800 |
| META |
2018-11-02 |
151.800003 |
154.130005 |
148.960007 |
150.350006 |
24708700 |
| META |
2018-11-05 |
150.100006 |
150.190002 |
147.440002 |
148.679993 |
15971200 |
| META |
2018-11-06 |
149.309998 |
150.970001 |
148.0 |
149.940002 |
16667100 |
| META |
2018-11-07 |
151.570007 |
153.009995 |
149.830002 |
151.529999 |
21877400 |
| META |
2018-11-08 |
150.490005 |
150.940002 |
146.740005 |
147.869995 |
24145800 |
| META |
2018-11-09 |
146.75 |
147.759995 |
144.070007 |
144.960007 |
17326900 |
| META |
2018-11-12 |
144.479996 |
145.039993 |
140.490005 |
141.550003 |
18542100 |
| META |
2018-11-13 |
142.0 |
144.880005 |
141.619995 |
142.160004 |
15141700 |
| META |
2018-11-14 |
143.699997 |
145.580002 |
141.550003 |
144.220001 |
22068400 |
| META |
2018-11-15 |
142.330002 |
144.839996 |
140.830002 |
143.850006 |
30320300 |
| META |
2018-11-16 |
141.070007 |
141.770004 |
137.770004 |
139.529999 |
37250600 |
| META |
2018-11-19 |
137.610001 |
137.75 |
131.210007 |
131.550003 |
44362700 |
| META |
2018-11-20 |
127.029999 |
134.160004 |
126.849998 |
132.429993 |
41939500 |
| META |
2018-11-21 |
134.399994 |
137.190002 |
134.130005 |
134.820007 |
25469700 |
| META |
2018-11-23 |
133.649994 |
134.5 |
131.259995 |
131.729996 |
11886100 |
| META |
2018-11-26 |
133.0 |
137.0 |
132.779999 |
136.380005 |
24263600 |
| META |
2018-11-27 |
135.75 |
136.610001 |
133.710007 |
135.0 |
20750300 |
| META |
2018-11-28 |
136.279999 |
136.789993 |
131.850006 |
136.759995 |
29847500 |
| META |
2018-11-29 |
135.919998 |
139.990005 |
135.660004 |
138.679993 |
24238700 |
| META |
2018-11-30 |
138.259995 |
140.970001 |
137.360001 |
140.610001 |
25732600 |
| META |
2018-12-03 |
143.0 |
143.679993 |
140.759995 |
141.089996 |
24819200 |
| META |
2018-12-04 |
140.729996 |
143.389999 |
137.160004 |
137.929993 |
30307400 |
| META |
2018-12-06 |
133.820007 |
139.699997 |
133.669998 |
139.630005 |
28218100 |
| META |
2018-12-07 |
139.25 |
140.869995 |
136.660004 |
137.419998 |
21195500 |
| META |
2018-12-10 |
139.600006 |
143.050003 |
139.009995 |
141.850006 |
26422200 |
| META |
2018-12-11 |
143.880005 |
143.880005 |
141.100006 |
142.080002 |
20300300 |
| META |
2018-12-12 |
143.080002 |
147.190002 |
142.509995 |
144.5 |
23696900 |
| META |
2018-12-13 |
145.570007 |
145.850006 |
143.190002 |
145.009995 |
18148600 |
| META |
2018-12-14 |
143.339996 |
146.009995 |
142.509995 |
144.059998 |
21785800 |
| META |
2018-12-17 |
143.080002 |
144.919998 |
138.419998 |
140.190002 |
24334000 |
| META |
2018-12-18 |
141.080002 |
145.929993 |
139.830002 |
143.660004 |
24709100 |
| META |
2018-12-19 |
141.210007 |
144.910004 |
132.5 |
133.240005 |
57404900 |
| META |
2018-12-20 |
130.699997 |
135.570007 |
130.0 |
133.399994 |
40297900 |
| META |
2018-12-21 |
133.389999 |
134.899994 |
123.419998 |
124.949997 |
56901500 |
| META |
2018-12-24 |
123.099998 |
129.740005 |
123.019997 |
124.059998 |
22066000 |
| META |
2018-12-26 |
126.0 |
134.240005 |
125.889999 |
134.179993 |
39723400 |
| META |
2018-12-27 |
132.440002 |
134.990005 |
129.669998 |
134.520004 |
31202500 |
| META |
2018-12-28 |
135.339996 |
135.919998 |
132.199997 |
133.199997 |
22627600 |
| META |
2018-12-31 |
134.449997 |
134.639999 |
129.949997 |
131.089996 |
24625300 |
| META |
2019-01-02 |
128.990005 |
137.509995 |
128.559998 |
135.679993 |
28146200 |
| META |
2019-01-03 |
134.690002 |
137.169998 |
131.119995 |
131.740005 |
22717900 |
| META |
2019-01-04 |
134.009995 |
138.0 |
133.75 |
137.949997 |
29002100 |
| META |
2019-01-07 |
137.559998 |
138.869995 |
135.910004 |
138.050003 |
20089300 |
| META |
2019-01-08 |
139.889999 |
143.139999 |
139.539993 |
142.529999 |
26263800 |
| META |
2019-01-09 |
142.949997 |
144.699997 |
141.270004 |
144.229996 |
22205900 |
| META |
2019-01-10 |
143.080002 |
144.559998 |
140.839996 |
144.199997 |
16125000 |
| META |
2019-01-11 |
143.149994 |
145.360001 |
142.570007 |
143.800003 |
12908000 |
| META |
2019-01-14 |
142.0 |
146.570007 |
141.270004 |
145.389999 |
20520300 |
| META |
2019-01-15 |
146.009995 |
150.679993 |
145.990005 |
148.949997 |
24069000 |
| META |
2019-01-16 |
149.0 |
149.649994 |
147.0 |
147.539993 |
18025700 |
| META |
2019-01-17 |
146.949997 |
149.0 |
146.5 |
148.300003 |
15787900 |
| META |
2019-01-18 |
149.75 |
152.429993 |
148.550003 |
150.039993 |
31029600 |
| META |
2019-01-22 |
149.199997 |
151.529999 |
146.369995 |
147.570007 |
22378700 |
| META |
2019-01-23 |
148.279999 |
148.800003 |
143.059998 |
144.300003 |
20098400 |
| META |
2019-01-24 |
144.639999 |
146.440002 |
142.520004 |
145.830002 |
20955500 |
| META |
2019-01-25 |
147.479996 |
149.830002 |
146.539993 |
149.009995 |
22237200 |
| META |
2019-01-28 |
148.050003 |
148.960007 |
146.210007 |
147.470001 |
15508500 |
| META |
2019-01-29 |
148.089996 |
148.100006 |
143.429993 |
144.190002 |
17632100 |
| META |
2019-01-30 |
146.220001 |
150.949997 |
145.699997 |
150.419998 |
44613200 |
| META |
2019-01-31 |
165.600006 |
171.679993 |
165.0 |
166.690002 |
77233600 |
| META |
2019-02-01 |
165.839996 |
169.100006 |
165.660004 |
165.710007 |
30806500 |
| META |
2019-02-04 |
165.699997 |
169.300003 |
163.619995 |
169.25 |
20036000 |
| META |
2019-02-05 |
169.149994 |
171.979996 |
168.690002 |
171.160004 |
22557000 |
| META |
2019-02-06 |
171.199997 |
172.470001 |
169.270004 |
170.490005 |
13281200 |
| META |
2019-02-07 |
168.199997 |
169.240005 |
165.25 |
166.380005 |
17517600 |
| META |
2019-02-08 |
164.470001 |
167.369995 |
164.210007 |
167.330002 |
12561400 |
| META |
2019-02-11 |
167.899994 |
168.300003 |
165.080002 |
165.789993 |
12811200 |
| META |
2019-02-12 |
166.860001 |
168.339996 |
164.5 |
165.039993 |
16292300 |
| META |
2019-02-13 |
165.380005 |
166.220001 |
163.729996 |
164.070007 |
14205100 |
| META |
2019-02-14 |
163.190002 |
164.869995 |
162.25 |
163.949997 |
12755200 |
| META |
2019-02-15 |
164.509995 |
164.699997 |
160.860001 |
162.5 |
15504400 |
| META |
2019-02-19 |
160.5 |
164.149994 |
160.330002 |
162.289993 |
14345400 |
| META |
2019-02-20 |
162.25 |
163.720001 |
161.25 |
162.559998 |
11770700 |
| META |
2019-02-21 |
161.929993 |
162.240005 |
159.589996 |
160.039993 |
15607800 |
| META |
2019-02-22 |
160.580002 |
162.410004 |
160.309998 |
161.889999 |
15858500 |
| META |
2019-02-25 |
163.070007 |
166.070007 |
162.899994 |
164.619995 |
18737100 |
| META |
2019-02-26 |
164.339996 |
166.240005 |
163.800003 |
164.130005 |
13784100 |
| META |
2019-02-27 |
162.899994 |
163.929993 |
160.410004 |
162.809998 |
12697500 |
| META |
2019-02-28 |
162.369995 |
163.5 |
160.860001 |
161.449997 |
11114200 |
| META |
2019-03-01 |
162.600006 |
163.130005 |
161.690002 |
162.279999 |
11097800 |
| META |
2019-03-04 |
163.899994 |
167.5 |
163.830002 |
167.369995 |
18894700 |
| META |
2019-03-05 |
167.369995 |
171.880005 |
166.550003 |
171.259995 |
28187900 |
| META |
2019-03-06 |
172.899994 |
173.570007 |
171.270004 |
172.509995 |
21531700 |
| META |
2019-03-07 |
171.5 |
171.740005 |
167.610001 |
169.130005 |
18306500 |
| META |
2019-03-08 |
166.199997 |
169.619995 |
165.970001 |
169.600006 |
13184800 |
| META |
2019-03-11 |
171.600006 |
174.300003 |
171.580002 |
172.070007 |
18884000 |
| META |
2019-03-12 |
172.089996 |
173.800003 |
171.220001 |
171.919998 |
12155300 |
| META |
2019-03-13 |
172.320007 |
174.029999 |
172.119995 |
173.369995 |
11973300 |
| META |
2019-03-14 |
169.759995 |
171.149994 |
168.160004 |
170.169998 |
18037400 |
| META |
2019-03-15 |
167.160004 |
167.580002 |
162.509995 |
165.979996 |
37135400 |
| META |
2019-03-18 |
163.570007 |
163.899994 |
159.279999 |
160.470001 |
37524200 |
| META |
2019-03-19 |
161.479996 |
163.820007 |
160.820007 |
161.570007 |
25611500 |
| META |
2019-03-20 |
161.5 |
166.119995 |
161.240005 |
165.440002 |
20211500 |
| META |
2019-03-21 |
164.889999 |
166.389999 |
163.75 |
166.080002 |
16223000 |
| META |
2019-03-22 |
165.649994 |
167.419998 |
164.089996 |
164.339996 |
16389200 |
| META |
2019-03-25 |
163.0 |
166.539993 |
162.0 |
166.289993 |
12631200 |
| META |
2019-03-26 |
167.350006 |
169.449997 |
166.350006 |
167.679993 |
15437900 |
| META |
2019-03-27 |
167.850006 |
168.940002 |
164.789993 |
165.869995 |
10620300 |
| META |
2019-03-28 |
164.570007 |
166.720001 |
163.330002 |
165.550003 |
10443000 |
| META |
2019-03-29 |
166.389999 |
167.190002 |
164.809998 |
166.690002 |
13455500 |
| META |
2019-04-01 |
167.830002 |
168.899994 |
167.279999 |
168.699997 |
10381500 |
| META |
2019-04-02 |
170.139999 |
174.899994 |
169.550003 |
174.199997 |
23946500 |
| META |
2019-04-03 |
174.5 |
177.960007 |
172.949997 |
173.539993 |
27391100 |
| META |
2019-04-04 |
176.020004 |
178.0 |
175.529999 |
176.020004 |
17847700 |
| META |
2019-04-05 |
176.880005 |
177.0 |
175.100006 |
175.720001 |
9594100 |
| META |
2019-04-08 |
175.210007 |
175.5 |
174.229996 |
174.929993 |
7297400 |
| META |
2019-04-09 |
175.619995 |
179.190002 |
175.550003 |
177.580002 |
19751000 |
| META |
2019-04-10 |
178.179993 |
178.789993 |
176.539993 |
177.820007 |
11701500 |
| META |
2019-04-11 |
178.240005 |
178.399994 |
177.0 |
177.509995 |
8071000 |
| META |
2019-04-12 |
178.0 |
179.630005 |
177.949997 |
179.100006 |
12329800 |
| META |
2019-04-15 |
178.5 |
180.5 |
176.869995 |
179.649994 |
10834800 |
| META |
2019-04-16 |
179.0 |
180.169998 |
178.300003 |
178.869995 |
11215200 |
| META |
2019-04-17 |
179.600006 |
180.740005 |
178.360001 |
178.779999 |
9973700 |
| META |
2019-04-18 |
178.800003 |
178.880005 |
177.339996 |
178.279999 |
11655600 |
| META |
2019-04-22 |
178.25 |
181.669998 |
178.25 |
181.440002 |
13389900 |
| META |
2019-04-23 |
182.740005 |
184.220001 |
181.479996 |
183.779999 |
19954800 |
| META |
2019-04-24 |
184.490005 |
185.139999 |
181.649994 |
182.580002 |
37289900 |
| META |
2019-04-25 |
196.979996 |
198.479996 |
192.119995 |
193.259995 |
54148800 |
| META |
2019-04-26 |
192.5 |
192.899994 |
189.089996 |
191.490005 |
22075000 |
| META |
2019-04-29 |
190.949997 |
195.410004 |
190.649994 |
194.779999 |
19641300 |
| META |
2019-04-30 |
194.190002 |
197.389999 |
192.279999 |
193.399994 |
23494700 |
| META |
2019-05-01 |
194.779999 |
196.179993 |
193.009995 |
193.029999 |
15996600 |
| META |
2019-05-02 |
193.0 |
194.0 |
189.75 |
192.529999 |
13209500 |
| META |
2019-05-03 |
194.380005 |
196.160004 |
193.710007 |
195.470001 |
14575400 |
| META |
2019-05-06 |
191.240005 |
194.279999 |
190.550003 |
193.880005 |
13994900 |
| META |
2019-05-07 |
192.539993 |
192.899994 |
187.850006 |
189.770004 |
16253000 |
| META |
2019-05-08 |
189.389999 |
190.720001 |
188.550003 |
189.539993 |
12505700 |
| META |
2019-05-09 |
187.199997 |
189.770004 |
186.259995 |
188.649994 |
12967000 |
| META |
2019-05-10 |
188.25 |
190.0 |
184.589996 |
188.339996 |
12578500 |
| META |
2019-05-13 |
183.5 |
185.429993 |
180.839996 |
181.539993 |
16833300 |
| META |
2019-05-14 |
182.520004 |
183.490005 |
178.100006 |
180.729996 |
17628100 |
| META |
2019-05-15 |
180.419998 |
187.279999 |
180.020004 |
186.270004 |
16746900 |
| META |
2019-05-16 |
185.050003 |
188.580002 |
185.050003 |
186.990005 |
12953100 |
| META |
2019-05-17 |
184.839996 |
187.580002 |
184.279999 |
185.300003 |
10485400 |
| META |
2019-05-20 |
181.880005 |
184.229996 |
181.369995 |
182.720001 |
10352000 |
| META |
2019-05-21 |
184.570007 |
185.699997 |
183.889999 |
184.820007 |
7502800 |
| META |
2019-05-22 |
184.729996 |
186.740005 |
183.610001 |
185.320007 |
9213800 |
| META |
2019-05-23 |
182.419998 |
183.899994 |
179.669998 |
180.869995 |
12768800 |
| META |
2019-05-24 |
182.330002 |
183.630005 |
180.830002 |
181.059998 |
8807700 |
| META |
2019-05-28 |
181.539993 |
184.710007 |
181.449997 |
184.309998 |
14843300 |
| META |
2019-05-29 |
183.5 |
184.559998 |
181.350006 |
182.190002 |
12797700 |
| META |
2019-05-30 |
183.080002 |
183.479996 |
180.889999 |
183.009995 |
8581500 |
| META |
2019-05-31 |
180.279999 |
180.539993 |
177.160004 |
177.470001 |
15226500 |
| META |
2019-06-03 |
175.0 |
175.050003 |
161.009995 |
164.149994 |
56059600 |
| META |
2019-06-04 |
163.710007 |
168.279999 |
160.839996 |
167.5 |
46044300 |
| META |
2019-06-05 |
167.479996 |
168.720001 |
164.630005 |
168.169998 |
19758300 |
| META |
2019-06-06 |
168.300003 |
169.699997 |
167.229996 |
168.330002 |
12446400 |
| META |
2019-06-07 |
170.169998 |
173.869995 |
168.839996 |
173.350006 |
16917300 |
| META |
2019-06-10 |
174.75 |
177.860001 |
173.800003 |
174.820007 |
14767900 |
| META |
2019-06-11 |
178.479996 |
179.979996 |
176.789993 |
178.100006 |
15266600 |
| META |
2019-06-12 |
178.380005 |
179.270004 |
172.880005 |
175.039993 |
17699800 |
| META |
2019-06-13 |
175.529999 |
178.029999 |
174.610001 |
177.470001 |
12253600 |
| META |
2019-06-14 |
180.509995 |
181.839996 |
180.0 |
181.330002 |
16773700 |
| META |
2019-06-17 |
185.009995 |
189.5 |
184.410004 |
189.009995 |
29459900 |
| META |
2019-06-18 |
194.0 |
194.529999 |
187.279999 |
188.470001 |
37571400 |
| META |
2019-06-19 |
187.0 |
188.100006 |
184.550003 |
187.479996 |
21417100 |
| META |
2019-06-20 |
190.949997 |
191.160004 |
187.639999 |
189.529999 |
14635700 |
| META |
2019-06-21 |
188.75 |
192.0 |
188.75 |
191.139999 |
22751200 |
| META |
2019-06-24 |
192.419998 |
193.979996 |
191.570007 |
192.600006 |
15509000 |
| META |
2019-06-25 |
192.880005 |
193.139999 |
188.130005 |
188.839996 |
16750300 |
| META |
2019-06-26 |
189.539993 |
190.759995 |
187.309998 |
187.660004 |
12808600 |
| META |
2019-06-27 |
189.880005 |
198.880005 |
188.270004 |
189.5 |
11159000 |
| META |
2019-06-28 |
190.550003 |
193.199997 |
189.940002 |
193.0 |
16378900 |
| META |
2019-07-01 |
195.210007 |
195.279999 |
191.929993 |
193.0 |
14181800 |
| META |
2019-07-02 |
193.0 |
195.0 |
192.710007 |
195.0 |
9050000 |
| META |
2019-07-03 |
194.160004 |
197.399994 |
194.160004 |
197.199997 |
10246100 |
| META |
2019-07-05 |
196.179993 |
197.070007 |
194.169998 |
196.399994 |
11164100 |
| META |
2019-07-08 |
195.190002 |
196.679993 |
193.639999 |
195.759995 |
9723900 |
| META |
2019-07-09 |
194.970001 |
199.460007 |
194.889999 |
199.210007 |
14698600 |
| META |
2019-07-10 |
200.0 |
202.960007 |
199.669998 |
202.729996 |
20571700 |
| META |
2019-07-11 |
203.259995 |
203.800003 |
200.210007 |
201.229996 |
13678500 |
| META |
2019-07-12 |
199.679993 |
205.300003 |
199.160004 |
204.869995 |
15366300 |
| META |
2019-07-15 |
204.25 |
205.330002 |
201.820007 |
203.910004 |
16030300 |
| META |
2019-07-16 |
203.889999 |
205.470001 |
203.100006 |
203.839996 |
12132700 |
| META |
2019-07-17 |
204.179993 |
204.360001 |
201.589996 |
201.800003 |
12083700 |
| META |
2019-07-18 |
200.149994 |
202.470001 |
199.380005 |
200.779999 |
11937900 |
| META |
2019-07-19 |
202.179993 |
202.330002 |
198.070007 |
198.360001 |
12098300 |
| META |
2019-07-22 |
199.910004 |
202.570007 |
198.809998 |
202.320007 |
13589000 |
| META |
2019-07-23 |
202.839996 |
204.240005 |
200.960007 |
202.360001 |
14583700 |
| META |
2019-07-24 |
197.630005 |
204.809998 |
197.220001 |
204.660004 |
32532500 |
| META |
2019-07-25 |
206.699997 |
208.660004 |
198.259995 |
200.710007 |
39889900 |
| META |
2019-07-26 |
200.190002 |
202.880005 |
196.25 |
199.75 |
24434000 |
| META |
2019-07-29 |
199.0 |
199.630005 |
195.300003 |
195.940002 |
16530800 |
| META |
2019-07-30 |
195.389999 |
198.710007 |
193.5 |
197.039993 |
11903600 |
| META |
2019-07-31 |
196.949997 |
198.759995 |
192.679993 |
194.229996 |
14593500 |
| META |
2019-08-01 |
194.169998 |
198.470001 |
190.880005 |
192.729996 |
17777000 |
| META |
2019-08-02 |
191.100006 |
192.619995 |
188.070007 |
189.020004 |
15297000 |
| META |
2019-08-05 |
184.690002 |
185.669998 |
179.339996 |
181.729996 |
23086700 |
| META |
2019-08-06 |
183.690002 |
185.789993 |
183.089996 |
184.509995 |
18035700 |
| META |
2019-08-07 |
183.600006 |
186.369995 |
181.220001 |
185.149994 |
15833200 |
| META |
2019-08-08 |
186.619995 |
190.339996 |
184.050003 |
190.160004 |
14828900 |
| META |
2019-08-09 |
190.0 |
190.979996 |
187.119995 |
187.850006 |
11058800 |
| META |
2019-08-12 |
186.850006 |
187.589996 |
184.460007 |
185.369995 |
10930900 |
| META |
2019-08-13 |
185.520004 |
191.380005 |
185.369995 |
188.449997 |
13577000 |
| META |
2019-08-14 |
185.800003 |
185.990005 |
179.309998 |
179.710007 |
18903700 |
| META |
2019-08-15 |
180.949997 |
183.199997 |
180.029999 |
182.589996 |
12925900 |
| META |
2019-08-16 |
183.75 |
185.100006 |
182.360001 |
183.699997 |
12654600 |
| META |
2019-08-19 |
186.009995 |
187.5 |
184.850006 |
186.169998 |
9691200 |
| META |
2019-08-20 |
185.449997 |
186.0 |
182.389999 |
183.809998 |
10083400 |
| META |
2019-08-21 |
185.0 |
185.899994 |
183.139999 |
183.550003 |
8398200 |
| META |
2019-08-22 |
183.429993 |
184.110001 |
179.910004 |
182.039993 |
10821400 |
| META |
2019-08-23 |
180.839996 |
183.130005 |
176.660004 |
177.75 |
17323400 |
| META |
2019-08-26 |
179.399994 |
180.5 |
178.240005 |
180.360001 |
8773600 |
| META |
2019-08-27 |
181.929993 |
184.039993 |
181.009995 |
181.300003 |
14399600 |
| META |
2019-08-28 |
180.529999 |
181.949997 |
178.919998 |
181.759995 |
9386100 |
| META |
2019-08-29 |
183.770004 |
186.080002 |
183.470001 |
185.570007 |
10128700 |
| META |
2019-08-30 |
186.779999 |
186.800003 |
183.460007 |
185.669998 |
10774500 |
| META |
2019-09-03 |
184.0 |
185.669998 |
182.110001 |
182.389999 |
9779400 |
| META |
2019-09-04 |
184.649994 |
187.75 |
183.889999 |
187.139999 |
11308000 |
| META |
2019-09-05 |
188.529999 |
191.360001 |
187.940002 |
190.899994 |
13876700 |
| META |
2019-09-06 |
190.210007 |
190.210007 |
186.350006 |
187.490005 |
15226800 |
| META |
2019-09-09 |
187.729996 |
188.979996 |
185.850006 |
188.759995 |
14722400 |
| META |
2019-09-10 |
187.440002 |
188.100006 |
184.550003 |
186.169998 |
15455900 |
| META |
2019-09-11 |
186.460007 |
189.440002 |
186.080002 |
188.490005 |
11761700 |
| META |
2019-09-12 |
189.860001 |
190.929993 |
187.229996 |
187.470001 |
11419800 |
| META |
2019-09-13 |
187.330002 |
187.970001 |
186.539993 |
187.190002 |
11441100 |
| META |
2019-09-16 |
186.929993 |
187.789993 |
185.770004 |
186.220001 |
8444800 |
| META |
2019-09-17 |
186.660004 |
188.320007 |
185.539993 |
188.080002 |
9671100 |
| META |
2019-09-18 |
188.089996 |
189.080002 |
186.009995 |
188.139999 |
9681900 |
| META |
2019-09-19 |
188.660004 |
191.100006 |
188.149994 |
190.139999 |
10392700 |
| META |
2019-09-20 |
190.660004 |
193.100006 |
188.119995 |
189.929993 |
19934200 |
| META |
2019-09-23 |
189.339996 |
190.100006 |
185.210007 |
186.820007 |
13327600 |
| META |
2019-09-24 |
187.979996 |
188.039993 |
180.389999 |
181.279999 |
18546600 |
| META |
2019-09-25 |
181.449997 |
183.419998 |
177.869995 |
182.800003 |
18068300 |
| META |
2019-09-26 |
181.330002 |
181.399994 |
177.669998 |
180.110001 |
16083300 |
| META |
2019-09-27 |
180.490005 |
180.759995 |
175.660004 |
177.100006 |
14656200 |
| META |
2019-09-30 |
177.869995 |
178.669998 |
176.850006 |
178.080002 |
10740000 |
| META |
2019-10-01 |
179.149994 |
179.839996 |
174.880005 |
175.809998 |
17073000 |
| META |
2019-10-02 |
174.839996 |
176.529999 |
173.089996 |
174.600006 |
16151700 |
| META |
2019-10-03 |
175.570007 |
179.839996 |
173.630005 |
179.380005 |
16086300 |
| META |
2019-10-04 |
179.550003 |
180.979996 |
178.100006 |
180.449997 |
10430200 |
| META |
2019-10-07 |
180.0 |
181.179993 |
178.089996 |
179.679993 |
9178300 |
| META |
2019-10-08 |
178.259995 |
180.369995 |
177.720001 |
177.75 |
9466900 |
| META |
2019-10-09 |
179.160004 |
180.720001 |
177.940002 |
179.850006 |
7556900 |
| META |
2019-10-10 |
180.320007 |
181.610001 |
179.169998 |
180.029999 |
8605000 |
| META |
2019-10-11 |
182.149994 |
186.490005 |
182.139999 |
184.190002 |
14930500 |
| META |
2019-10-14 |
184.199997 |
184.619995 |
182.570007 |
183.279999 |
7006000 |
| META |
2019-10-15 |
183.800003 |
190.380005 |
183.660004 |
188.889999 |
15039100 |
| META |
2019-10-16 |
188.320007 |
189.699997 |
186.899994 |
189.550003 |
10516900 |
| META |
2019-10-17 |
190.300003 |
190.839996 |
188.770004 |
190.389999 |
9603000 |
| META |
2019-10-18 |
190.229996 |
191.490005 |
183.919998 |
185.850006 |
16874200 |
| META |
2019-10-21 |
187.039993 |
189.910004 |
186.75 |
189.759995 |
8122600 |
| META |
2019-10-22 |
190.0 |
190.649994 |
181.5 |
182.339996 |
19537600 |
| META |
2019-10-23 |
182.009995 |
186.380005 |
182.0 |
186.149994 |
12300400 |
| META |
2019-10-24 |
184.619995 |
186.729996 |
182.800003 |
186.380005 |
11413500 |
| META |
2019-10-25 |
185.830002 |
189.0 |
185.089996 |
187.889999 |
8061200 |
| META |
2019-10-28 |
187.199997 |
189.529999 |
185.080002 |
189.399994 |
13657900 |
| META |
2019-10-29 |
191.690002 |
192.529999 |
188.470001 |
189.309998 |
13574900 |
| META |
2019-10-30 |
189.559998 |
190.449997 |
185.979996 |
188.25 |
28734600 |
| META |
2019-10-31 |
196.699997 |
198.089996 |
188.25 |
191.649994 |
42286500 |
| META |
2019-11-01 |
192.850006 |
194.110001 |
189.910004 |
193.619995 |
21711800 |
| META |
2019-11-04 |
194.550003 |
197.369995 |
193.809998 |
194.720001 |
16371300 |
| META |
2019-11-05 |
195.369995 |
195.75 |
193.600006 |
194.320007 |
9942000 |
| META |
2019-11-06 |
194.029999 |
194.369995 |
191.350006 |
191.550003 |
10973000 |
| META |
2019-11-07 |
191.910004 |
193.440002 |
189.470001 |
190.419998 |
13473000 |
| META |
2019-11-08 |
190.0 |
192.339996 |
189.699997 |
190.839996 |
10760800 |
| META |
2019-11-11 |
189.929993 |
190.080002 |
188.539993 |
189.610001 |
8631200 |
| META |
2019-11-12 |
190.0 |
195.059998 |
189.740005 |
194.470001 |
17615500 |
| META |
2019-11-13 |
194.699997 |
195.699997 |
192.740005 |
193.190002 |
10860700 |
| META |
2019-11-14 |
192.929993 |
194.029999 |
191.449997 |
193.149994 |
9040500 |
| META |
2019-11-15 |
194.259995 |
195.300003 |
193.380005 |
195.100006 |
11524300 |
| META |
2019-11-18 |
194.559998 |
198.630005 |
193.050003 |
197.399994 |
16167200 |
| META |
2019-11-19 |
197.399994 |
200.0 |
196.860001 |
199.320007 |
19056800 |
| META |
2019-11-20 |
198.580002 |
199.589996 |
195.429993 |
197.509995 |
12355400 |
| META |
2019-11-21 |
197.419998 |
199.089996 |
196.860001 |
197.929993 |
12131000 |
| META |
2019-11-22 |
198.380005 |
199.300003 |
197.619995 |
198.820007 |
9959800 |
| META |
2019-11-25 |
199.520004 |
200.970001 |
199.25 |
199.789993 |
15272300 |
| META |
2019-11-26 |
200.0 |
200.149994 |
198.039993 |
198.970001 |
11735500 |
| META |
2019-11-27 |
199.899994 |
203.139999 |
199.419998 |
202.0 |
12736600 |
| META |
2019-11-29 |
201.600006 |
203.800003 |
201.210007 |
201.639999 |
7985200 |
| META |
2019-12-02 |
202.130005 |
202.179993 |
198.050003 |
199.699997 |
11503400 |
| META |
2019-12-03 |
197.600006 |
198.929993 |
195.080002 |
198.820007 |
11595300 |
| META |
2019-12-04 |
200.0 |
200.029999 |
198.050003 |
198.710007 |
8456300 |
| META |
2019-12-05 |
199.860001 |
201.289993 |
198.210007 |
199.360001 |
9740400 |
| META |
2019-12-06 |
200.5 |
201.570007 |
200.059998 |
201.050003 |
12270600 |
| META |
2019-12-09 |
200.649994 |
203.139999 |
200.210007 |
201.339996 |
11954800 |
| META |
2019-12-10 |
201.660004 |
202.050003 |
200.149994 |
200.869995 |
9475700 |
| META |
2019-12-11 |
200.279999 |
202.630005 |
200.279999 |
202.259995 |
8036800 |
| META |
2019-12-12 |
202.350006 |
203.660004 |
194.100006 |
196.75 |
23734800 |
| META |
2019-12-13 |
196.399994 |
196.800003 |
193.169998 |
194.110001 |
18798000 |
| META |
2019-12-16 |
195.270004 |
199.119995 |
194.809998 |
197.919998 |
14911500 |
| META |
2019-12-17 |
198.839996 |
199.0 |
196.130005 |
198.389999 |
10175700 |
| META |
2019-12-18 |
200.089996 |
204.300003 |
200.089996 |
202.5 |
23274400 |
| META |
2019-12-19 |
202.779999 |
206.300003 |
202.509995 |
206.059998 |
16514600 |
| META |
2019-12-20 |
207.479996 |
207.710007 |
203.429993 |
206.300003 |
27306900 |
| META |
2019-12-23 |
206.699997 |
208.589996 |
205.679993 |
206.179993 |
13348900 |
| META |
2019-12-24 |
206.300003 |
206.789993 |
205.0 |
205.119995 |
6046300 |
| META |
2019-12-26 |
205.570007 |
207.820007 |
205.309998 |
207.789993 |
9350700 |
| META |
2019-12-27 |
208.669998 |
208.929993 |
206.589996 |
208.100006 |
10284200 |
| META |
2019-12-30 |
207.860001 |
207.899994 |
203.899994 |
204.410004 |
10524300 |
| META |
2019-12-31 |
204.0 |
205.559998 |
203.600006 |
205.25 |
8953500 |
| META |
2020-01-02 |
206.75 |
209.789993 |
206.270004 |
209.779999 |
12077100 |
| META |
2020-01-03 |
207.210007 |
210.399994 |
206.949997 |
208.669998 |
11188400 |
| META |
2020-01-06 |
206.699997 |
212.779999 |
206.520004 |
212.600006 |
17058900 |
| META |
2020-01-07 |
212.820007 |
214.580002 |
211.75 |
213.059998 |
14912400 |
| META |
2020-01-08 |
213.0 |
216.240005 |
212.610001 |
215.220001 |
13475000 |
| META |
2020-01-09 |
217.539993 |
218.380005 |
216.279999 |
218.300003 |
12642800 |
| META |
2020-01-10 |
219.199997 |
219.880005 |
217.419998 |
218.059998 |
12119400 |
| META |
2020-01-13 |
219.600006 |
221.970001 |
219.210007 |
221.910004 |
14463400 |
| META |
2020-01-14 |
221.610001 |
222.380005 |
218.630005 |
219.059998 |
13288900 |
| META |
2020-01-15 |
220.610001 |
221.679993 |
220.139999 |
221.149994 |
10036500 |
| META |
2020-01-16 |
222.570007 |
222.630005 |
220.389999 |
221.770004 |
10015300 |
| META |
2020-01-17 |
222.029999 |
222.289993 |
220.529999 |
222.139999 |
15905900 |
| META |
2020-01-21 |
222.160004 |
222.369995 |
219.119995 |
221.440002 |
14275800 |
| META |
2020-01-22 |
222.309998 |
222.75 |
221.279999 |
221.320007 |
12212800 |
| META |
2020-01-23 |
220.75 |
221.490005 |
219.270004 |
219.759995 |
11195000 |
| META |
2020-01-24 |
220.800003 |
221.779999 |
216.110001 |
217.940002 |
11905800 |
| META |
2020-01-27 |
213.100006 |
216.059998 |
212.5 |
214.869995 |
13810700 |
| META |
2020-01-28 |
216.139999 |
218.740005 |
213.520004 |
217.789993 |
13413800 |
| META |
2020-01-29 |
221.440002 |
224.199997 |
218.449997 |
223.229996 |
33181300 |
| META |
2020-01-30 |
206.529999 |
211.429993 |
204.75 |
209.529999 |
48775500 |
| META |
2020-01-31 |
208.429993 |
208.690002 |
201.059998 |
201.910004 |
31359900 |
| META |
2020-02-03 |
203.440002 |
205.139999 |
202.5 |
204.190002 |
15495600 |
| META |
2020-02-04 |
206.619995 |
210.600006 |
205.199997 |
209.830002 |
19628900 |
| META |
2020-02-05 |
212.509995 |
212.729996 |
208.710007 |
210.110001 |
12538200 |
| META |
2020-02-06 |
210.470001 |
211.190002 |
209.339996 |
210.850006 |
10567500 |
| META |
2020-02-07 |
210.300003 |
212.820007 |
209.929993 |
212.330002 |
12242500 |
| META |
2020-02-10 |
211.520004 |
213.800003 |
210.660004 |
213.059998 |
11856400 |
| META |
2020-02-11 |
210.190002 |
210.860001 |
206.509995 |
207.190002 |
25030800 |
| META |
2020-02-12 |
207.850006 |
211.220001 |
207.399994 |
210.759995 |
13813700 |
| META |
2020-02-13 |
209.520004 |
214.330002 |
209.179993 |
213.139999 |
15396600 |
| META |
2020-02-14 |
214.0 |
214.929993 |
212.649994 |
214.179993 |
10741700 |
| META |
2020-02-18 |
213.550003 |
217.979996 |
213.399994 |
217.800003 |
15609200 |
| META |
2020-02-19 |
217.990005 |
218.320007 |
216.110001 |
217.490005 |
12135100 |
| META |
2020-02-20 |
216.520004 |
218.770004 |
212.949997 |
214.580002 |
13109200 |
| META |
2020-02-21 |
213.479996 |
214.240005 |
208.830002 |
210.179993 |
14092300 |
| META |
2020-02-24 |
201.800003 |
203.649994 |
198.169998 |
200.720001 |
23080100 |
| META |
2020-02-25 |
202.25 |
203.5 |
195.949997 |
196.770004 |
21433500 |
| META |
2020-02-26 |
197.190002 |
201.210007 |
195.490005 |
197.199997 |
16524500 |
| META |
2020-02-27 |
191.820007 |
195.880005 |
189.5 |
189.75 |
21682600 |
| META |
2020-02-28 |
182.699997 |
192.740005 |
181.820007 |
192.470001 |
32568900 |
| META |
2020-03-02 |
194.029999 |
196.570007 |
188.850006 |
196.440002 |
24949000 |
| META |
2020-03-03 |
196.220001 |
197.240005 |
183.970001 |
185.889999 |
27984100 |
| META |
2020-03-04 |
189.169998 |
191.830002 |
186.389999 |
191.759995 |
23062500 |
| META |
2020-03-05 |
186.779999 |
188.990005 |
183.889999 |
185.169998 |
19333400 |
| META |
2020-03-06 |
178.330002 |
183.779999 |
176.259995 |
181.089996 |
24559600 |
| META |
2020-03-09 |
169.600006 |
175.0 |
165.190002 |
169.5 |
29949000 |
| META |
2020-03-10 |
174.669998 |
178.289993 |
169.5 |
178.190002 |
24517800 |
| META |
2020-03-11 |
174.009995 |
175.880005 |
167.660004 |
170.240005 |
20373900 |
| META |
2020-03-12 |
159.539993 |
166.600006 |
154.339996 |
154.470001 |
43266300 |
| META |
2020-03-13 |
163.529999 |
170.789993 |
157.600006 |
170.279999 |
35028600 |
| META |
2020-03-16 |
152.320007 |
159.130005 |
143.100006 |
146.009995 |
39120400 |
| META |
2020-03-17 |
150.740005 |
153.940002 |
140.0 |
149.419998 |
34255600 |
| META |
2020-03-18 |
139.75 |
148.179993 |
137.100006 |
146.960007 |
37553100 |
| META |
2020-03-19 |
146.619995 |
159.929993 |
144.800003 |
153.130005 |
39862300 |
| META |
2020-03-20 |
156.020004 |
159.270004 |
148.0 |
149.729996 |
32568400 |
| META |
2020-03-23 |
149.660004 |
152.309998 |
142.25 |
148.100006 |
29830800 |
| META |
2020-03-24 |
155.210007 |
161.309998 |
152.570007 |
160.979996 |
30440400 |
| META |
2020-03-25 |
158.919998 |
162.990005 |
153.059998 |
156.210007 |
35184300 |
| META |
2020-03-26 |
158.25 |
164.0 |
157.020004 |
163.339996 |
26556800 |
| META |
2020-03-27 |
158.199997 |
160.089996 |
154.75 |
156.789993 |
24879900 |
| META |
2020-03-30 |
159.179993 |
166.75 |
158.059998 |
165.949997 |
22515200 |
| META |
2020-03-31 |
165.479996 |
170.929993 |
164.199997 |
166.800003 |
23676300 |
| META |
2020-04-01 |
161.619995 |
164.149994 |
158.039993 |
159.600006 |
19507600 |
| META |
2020-04-02 |
159.100006 |
161.350006 |
155.919998 |
158.190002 |
20886300 |
| META |
2020-04-03 |
157.149994 |
157.910004 |
150.830002 |
154.179993 |
25983300 |
| META |
2020-04-06 |
160.149994 |
166.199997 |
158.509995 |
165.550003 |
28453600 |
| META |
2020-04-07 |
171.789993 |
173.389999 |
166.009995 |
168.830002 |
31411900 |
| META |
2020-04-08 |
171.25 |
175.0 |
167.740005 |
174.279999 |
21664200 |
| META |
2020-04-09 |
175.899994 |
177.080002 |
171.570007 |
175.190002 |
23534300 |
| META |
2020-04-13 |
173.669998 |
175.0 |
169.449997 |
174.789993 |
19355400 |
| META |
2020-04-14 |
178.979996 |
181.229996 |
176.619995 |
178.169998 |
21011800 |
| META |
2020-04-15 |
175.190002 |
178.190002 |
172.820007 |
176.970001 |
17423000 |
| META |
2020-04-16 |
177.949997 |
178.050003 |
172.509995 |
176.25 |
23593200 |
| META |
2020-04-17 |
179.199997 |
180.279999 |
176.660004 |
179.240005 |
20974800 |
| META |
2020-04-20 |
177.410004 |
180.5 |
176.770004 |
178.240005 |
16110700 |
| META |
2020-04-21 |
175.25 |
175.380005 |
168.339996 |
170.800003 |
24850500 |
| META |
2020-04-22 |
178.449997 |
184.779999 |
178.139999 |
182.279999 |
33242000 |
| META |
2020-04-23 |
184.080002 |
187.050003 |
183.149994 |
185.130005 |
21426600 |
| META |
2020-04-24 |
183.229996 |
190.410004 |
180.830002 |
190.070007 |
28792000 |
| META |
2020-04-27 |
192.660004 |
193.75 |
187.410004 |
187.5 |
29197800 |
| META |
2020-04-28 |
188.660004 |
189.199997 |
182.559998 |
182.910004 |
21731000 |
| META |
2020-04-29 |
190.929993 |
196.910004 |
190.0 |
194.190002 |
45954500 |
| META |
2020-04-30 |
206.919998 |
209.690002 |
201.570007 |
204.710007 |
46230100 |
| META |
2020-05-01 |
201.600006 |
207.279999 |
199.050003 |
202.270004 |
30415600 |
| META |
2020-05-04 |
200.199997 |
205.910004 |
198.759995 |
205.259995 |
19250700 |
| META |
2020-05-05 |
207.020004 |
210.380005 |
206.5 |
207.070007 |
21071200 |
| META |
2020-05-06 |
208.119995 |
211.600006 |
206.660004 |
208.470001 |
21857000 |
| META |
2020-05-07 |
211.160004 |
211.600006 |
209.039993 |
211.259995 |
15152000 |
| META |
2020-05-08 |
212.240005 |
213.210007 |
210.850006 |
212.350006 |
12506000 |
| META |
2020-05-11 |
210.889999 |
215.0 |
210.369995 |
213.179993 |
12911900 |
| META |
2020-05-12 |
213.289993 |
215.279999 |
210.0 |
210.100006 |
14704600 |
| META |
2020-05-13 |
209.429993 |
210.779999 |
202.110001 |
205.100006 |
20684600 |
| META |
2020-05-14 |
202.559998 |
206.929993 |
200.690002 |
206.809998 |
17178900 |
| META |
2020-05-15 |
205.270004 |
211.339996 |
204.119995 |
210.880005 |
19383200 |
| META |
2020-05-18 |
212.149994 |
214.639999 |
210.940002 |
213.190002 |
20151900 |
| META |
2020-05-19 |
213.270004 |
220.490005 |
212.830002 |
216.880005 |
31843200 |
| META |
2020-05-20 |
223.5 |
231.339996 |
223.190002 |
229.970001 |
50162900 |
| META |
2020-05-21 |
234.720001 |
237.199997 |
231.199997 |
231.389999 |
47782600 |
| META |
2020-05-22 |
231.509995 |
235.990005 |
228.740005 |
234.910004 |
33925600 |
| META |
2020-05-26 |
239.770004 |
240.899994 |
231.669998 |
232.199997 |
33178300 |
| META |
2020-05-27 |
229.070007 |
230.559998 |
221.130005 |
229.139999 |
34697600 |
| META |
2020-05-28 |
224.300003 |
231.630005 |
224.0 |
225.460007 |
29377200 |
| META |
2020-05-29 |
225.199997 |
227.490005 |
222.880005 |
225.089996 |
23241500 |
| META |
2020-06-01 |
224.589996 |
232.440002 |
223.5 |
231.910004 |
18223800 |
| META |
2020-06-02 |
230.940002 |
233.0 |
226.559998 |
232.720001 |
20919000 |
| META |
2020-06-03 |
232.110001 |
232.649994 |
228.529999 |
230.160004 |
15380300 |
| META |
2020-06-04 |
229.559998 |
231.630005 |
224.610001 |
226.289993 |
17041500 |
| META |
2020-06-05 |
226.710007 |
231.350006 |
225.309998 |
230.770004 |
16750400 |
| META |
2020-06-08 |
229.029999 |
231.550003 |
227.410004 |
231.399994 |
15466500 |
| META |
2020-06-09 |
231.520004 |
239.770004 |
230.410004 |
238.669998 |
27462900 |
| META |
2020-06-10 |
240.960007 |
241.210007 |
235.279999 |
236.729996 |
20720700 |
| META |
2020-06-11 |
229.940002 |
232.889999 |
223.550003 |
224.429993 |
26708200 |
| META |
2020-06-12 |
229.899994 |
231.660004 |
224.5 |
228.580002 |
22091400 |
| META |
2020-06-15 |
225.089996 |
233.770004 |
224.800003 |
232.5 |
15340300 |
| META |
2020-06-16 |
237.139999 |
238.460007 |
233.0 |
235.649994 |
15236700 |
| META |
2020-06-17 |
235.0 |
237.589996 |
231.729996 |
235.529999 |
19578100 |
| META |
2020-06-18 |
234.990005 |
236.139999 |
232.149994 |
235.940002 |
15782500 |
| META |
2020-06-19 |
237.789993 |
240.830002 |
235.550003 |
238.789993 |
30081300 |
| META |
2020-06-22 |
238.559998 |
240.699997 |
236.910004 |
239.220001 |
18917800 |
| META |
2020-06-23 |
241.279999 |
245.190002 |
239.860001 |
242.240005 |
24017900 |
| META |
2020-06-24 |
241.199997 |
243.220001 |
232.679993 |
234.020004 |
20834900 |
| META |
2020-06-25 |
234.619995 |
237.300003 |
232.740005 |
235.679993 |
18704300 |
| META |
2020-06-26 |
232.639999 |
233.089996 |
215.399994 |
216.080002 |
76343900 |
| META |
2020-06-29 |
209.75 |
220.75 |
207.110001 |
220.639999 |
58514300 |
| META |
2020-06-30 |
220.589996 |
227.5 |
218.470001 |
227.070007 |
33927100 |
| META |
2020-07-01 |
228.5 |
239.0 |
227.559998 |
237.550003 |
43399700 |
| META |
2020-07-02 |
239.0 |
240.0 |
232.610001 |
233.419998 |
30633600 |
| META |
2020-07-06 |
233.759995 |
240.399994 |
232.270004 |
240.279999 |
26206200 |
| META |
2020-07-07 |
239.410004 |
247.649994 |
238.820007 |
240.860001 |
27887800 |
| META |
2020-07-08 |
238.110001 |
246.990005 |
236.589996 |
243.580002 |
29791300 |
| META |
2020-07-09 |
245.0 |
246.529999 |
239.240005 |
244.5 |
22174900 |
| META |
2020-07-10 |
243.690002 |
245.490005 |
239.320007 |
245.070007 |
22982700 |
| META |
2020-07-13 |
247.009995 |
250.149994 |
238.419998 |
239.0 |
24674900 |
| META |
2020-07-14 |
236.759995 |
240.330002 |
232.029999 |
239.729996 |
23378100 |
| META |
2020-07-15 |
241.550003 |
244.820007 |
238.050003 |
240.279999 |
19133600 |
| META |
2020-07-16 |
238.0 |
241.759995 |
236.330002 |
240.929993 |
18880700 |
| META |
2020-07-17 |
241.0 |
244.160004 |
237.860001 |
242.029999 |
18152400 |
| META |
2020-07-20 |
240.059998 |
246.050003 |
235.639999 |
245.419998 |
20872200 |
| META |
2020-07-21 |
246.220001 |
246.910004 |
240.080002 |
241.75 |
19364200 |
| META |
2020-07-22 |
240.259995 |
241.899994 |
238.119995 |
239.869995 |
15427900 |
| META |
2020-07-23 |
239.630005 |
242.419998 |
231.75 |
232.600006 |
21771800 |
| META |
2020-07-24 |
230.190002 |
233.490005 |
226.899994 |
230.710007 |
18325800 |
| META |
2020-07-27 |
231.460007 |
234.949997 |
230.830002 |
233.5 |
13163100 |
| META |
2020-07-28 |
234.630005 |
234.960007 |
229.830002 |
230.119995 |
14170100 |
| META |
2020-07-29 |
231.139999 |
233.699997 |
230.309998 |
233.289993 |
13588300 |
| META |
2020-07-30 |
230.220001 |
234.889999 |
229.0 |
234.5 |
20615300 |
| META |
2020-07-31 |
255.820007 |
255.850006 |
249.0 |
253.669998 |
53005100 |
| META |
2020-08-03 |
252.649994 |
255.399994 |
250.330002 |
251.960007 |
23124900 |
| META |
2020-08-04 |
251.559998 |
252.800003 |
247.429993 |
249.830002 |
17183500 |
| META |
2020-08-05 |
250.190002 |
252.270004 |
247.770004 |
249.119995 |
13050100 |
| META |
2020-08-06 |
249.039993 |
266.600006 |
248.669998 |
265.279999 |
45241600 |
| META |
2020-08-07 |
264.079987 |
278.890015 |
263.429993 |
268.440002 |
72766400 |
| META |
2020-08-10 |
268.040009 |
273.859985 |
259.690002 |
263.0 |
30248800 |
| META |
2020-08-11 |
260.190002 |
265.920013 |
255.130005 |
256.130005 |
28238300 |
| META |
2020-08-12 |
258.970001 |
263.899994 |
258.109985 |
259.890015 |
21415700 |
| META |
2020-08-13 |
261.549988 |
265.160004 |
259.570007 |
261.299988 |
17374000 |
| META |
2020-08-14 |
262.309998 |
262.649994 |
258.679993 |
261.23999 |
14792700 |
| META |
2020-08-17 |
262.5 |
264.100006 |
259.399994 |
261.160004 |
13351100 |
| META |
2020-08-18 |
260.950012 |
265.149994 |
259.26001 |
262.339996 |
18690400 |
| META |
2020-08-19 |
261.390015 |
267.910004 |
261.350006 |
262.589996 |
23291500 |
| META |
2020-08-20 |
261.5 |
269.630005 |
261.459991 |
269.01001 |
20299700 |
| META |
2020-08-21 |
268.690002 |
270.48999 |
266.420013 |
267.01001 |
15538600 |
| META |
2020-08-24 |
271.070007 |
277.25 |
268.769989 |
271.390015 |
23685600 |
| META |
2020-08-25 |
272.410004 |
283.089996 |
270.26001 |
280.820007 |
42127200 |
| META |
2020-08-26 |
284.0 |
304.670013 |
284.0 |
303.910004 |
69015200 |
| META |
2020-08-27 |
300.160004 |
301.230011 |
292.019989 |
293.220001 |
30301300 |
| META |
2020-08-28 |
295.0 |
297.230011 |
290.980011 |
293.660004 |
17157400 |
| META |
2020-08-31 |
293.950012 |
296.880005 |
291.549988 |
293.200012 |
17345100 |
| META |
2020-09-01 |
294.709991 |
301.48999 |
292.709991 |
295.440002 |
17295900 |
| META |
2020-09-02 |
298.880005 |
303.600006 |
293.049988 |
302.5 |
24341400 |
| META |
2020-09-03 |
295.98999 |
297.600006 |
283.630005 |
291.119995 |
32294100 |
| META |
2020-09-04 |
287.25 |
289.0 |
271.140015 |
282.730011 |
30333700 |
| META |
2020-09-08 |
271.279999 |
279.299988 |
269.420013 |
271.160004 |
24864000 |
| META |
2020-09-09 |
275.769989 |
278.480011 |
271.350006 |
273.720001 |
22918800 |
| META |
2020-09-10 |
275.51001 |
279.160004 |
267.029999 |
268.089996 |
24814700 |
| META |
2020-09-11 |
270.059998 |
271.390015 |
262.640015 |
266.609985 |
18913900 |
| META |
2020-09-14 |
270.950012 |
276.640015 |
265.700012 |
266.149994 |
24093800 |
| META |
2020-09-15 |
270.670013 |
274.519989 |
269.299988 |
272.420013 |
18478500 |
| META |
2020-09-16 |
267.290009 |
272.440002 |
261.790009 |
263.519989 |
29183400 |
| META |
2020-09-17 |
258.279999 |
261.5 |
250.190002 |
254.820007 |
31281400 |
| META |
2020-09-18 |
258.399994 |
259.200012 |
250.050003 |
252.529999 |
28130800 |
| META |
2020-09-21 |
247.539993 |
249.949997 |
244.130005 |
248.149994 |
24709400 |
| META |
2020-09-22 |
253.309998 |
255.320007 |
248.220001 |
254.75 |
30293100 |
| META |
2020-09-23 |
255.259995 |
257.98999 |
248.149994 |
249.020004 |
19641300 |
| META |
2020-09-24 |
246.5 |
252.240005 |
245.619995 |
249.529999 |
20006800 |
| META |
2020-09-25 |
249.399994 |
255.75 |
246.610001 |
254.820007 |
18351300 |
| META |
2020-09-28 |
259.399994 |
259.600006 |
254.820007 |
256.820007 |
18826300 |
| META |
2020-09-29 |
257.809998 |
263.329987 |
256.899994 |
261.790009 |
20200200 |
| META |
2020-09-30 |
261.980011 |
266.079987 |
260.100006 |
261.899994 |
20142500 |
| META |
2020-10-01 |
265.350006 |
268.329987 |
264.799988 |
266.630005 |
20009800 |
| META |
2020-10-02 |
261.209991 |
265.149994 |
259.179993 |
259.940002 |
16367600 |
| META |
2020-10-05 |
262.200012 |
264.869995 |
260.839996 |
264.649994 |
12822300 |
| META |
2020-10-06 |
261.779999 |
265.690002 |
258.23999 |
258.660004 |
18696900 |
| META |
2020-10-07 |
259.209991 |
260.179993 |
254.820007 |
258.119995 |
23133400 |
| META |
2020-10-08 |
259.75 |
264.619995 |
259.149994 |
263.76001 |
16312800 |
| META |
2020-10-09 |
264.519989 |
264.75 |
262.170013 |
264.450012 |
14107800 |
| META |
2020-10-12 |
270.200012 |
280.179993 |
267.869995 |
275.75 |
31019300 |
| META |
2020-10-13 |
277.579987 |
279.100006 |
273.390015 |
276.140015 |
18063300 |
| META |
2020-10-14 |
277.619995 |
278.75 |
271.5 |
271.820007 |
15577800 |
| META |
2020-10-15 |
267.600006 |
269.040009 |
263.670013 |
266.720001 |
15416100 |
| META |
2020-10-16 |
267.380005 |
271.369995 |
265.299988 |
265.929993 |
16622700 |
| META |
2020-10-19 |
265.529999 |
268.549988 |
259.880005 |
261.399994 |
13587000 |
| META |
2020-10-20 |
263.059998 |
269.700012 |
262.880005 |
267.559998 |
18763200 |
| META |
2020-10-21 |
279.559998 |
283.049988 |
276.369995 |
278.730011 |
28998600 |
| META |
2020-10-22 |
279.869995 |
282.450012 |
275.040009 |
278.119995 |
16720000 |
| META |
2020-10-23 |
278.799988 |
285.23999 |
276.820007 |
284.790009 |
17535200 |
| META |
2020-10-26 |
283.160004 |
285.230011 |
274.26001 |
277.109985 |
21322900 |
| META |
2020-10-27 |
278.76001 |
284.51001 |
276.309998 |
283.290009 |
16287200 |
| META |
2020-10-28 |
278.790009 |
278.790009 |
267.26001 |
267.670013 |
23121800 |
| META |
2020-10-29 |
276.549988 |
283.600006 |
273.779999 |
280.829987 |
32368100 |
| META |
2020-10-30 |
274.5 |
276.700012 |
259.100006 |
263.109985 |
47247800 |
| META |
2020-11-02 |
264.600006 |
270.470001 |
257.339996 |
261.359985 |
27165700 |
| META |
2020-11-03 |
263.160004 |
270.049988 |
260.880005 |
265.299988 |
17961900 |
| META |
2020-11-04 |
281.0 |
288.940002 |
278.619995 |
287.380005 |
35364400 |
| META |
2020-11-05 |
291.899994 |
297.380005 |
288.950012 |
294.679993 |
23823600 |
| META |
2020-11-06 |
293.950012 |
294.600006 |
288.059998 |
293.410004 |
13891000 |
| META |
2020-11-09 |
289.869995 |
292.579987 |
278.529999 |
278.769989 |
25117700 |
| META |
2020-11-10 |
273.100006 |
274.0 |
264.0 |
272.429993 |
29067700 |
| META |
2020-11-11 |
273.470001 |
278.399994 |
272.480011 |
276.480011 |
14957000 |
| META |
2020-11-12 |
277.179993 |
279.75 |
274.429993 |
275.079987 |
12899500 |
| META |
2020-11-13 |
277.720001 |
277.76001 |
273.100006 |
276.950012 |
10391200 |
| META |
2020-11-16 |
275.049988 |
279.410004 |
274.630005 |
278.959991 |
12970400 |
| META |
2020-11-17 |
277.679993 |
277.679993 |
273.290009 |
275.0 |
15040300 |
| META |
2020-11-18 |
274.519989 |
277.390015 |
271.839996 |
271.970001 |
12152900 |
| META |
2020-11-19 |
271.019989 |
273.470001 |
269.190002 |
272.940002 |
12963700 |
| META |
2020-11-20 |
272.559998 |
273.0 |
269.410004 |
269.700012 |
18114700 |
| META |
2020-11-23 |
270.890015 |
270.950012 |
264.529999 |
268.429993 |
20990800 |
| META |
2020-11-24 |
268.48999 |
277.820007 |
267.869995 |
276.920013 |
16930400 |
| META |
2020-11-25 |
278.140015 |
280.179993 |
272.649994 |
275.589996 |
12467000 |
| META |
2020-11-27 |
277.390015 |
279.130005 |
274.820007 |
277.809998 |
7808400 |
| META |
2020-11-30 |
276.029999 |
277.700012 |
271.01001 |
276.970001 |
16693300 |
| META |
2020-12-01 |
279.160004 |
289.299988 |
278.959991 |
286.549988 |
20738900 |
| META |
2020-12-02 |
285.359985 |
291.779999 |
280.829987 |
287.519989 |
17361600 |
| META |
2020-12-03 |
286.25 |
286.649994 |
281.070007 |
281.850006 |
12921700 |
| META |
2020-12-04 |
280.299988 |
283.459991 |
279.299988 |
279.700012 |
10880300 |
| META |
2020-12-07 |
279.190002 |
288.48999 |
278.200012 |
285.579987 |
13007700 |
| META |
2020-12-08 |
286.01001 |
286.429993 |
281.549988 |
283.399994 |
10747700 |
| META |
2020-12-09 |
283.660004 |
287.630005 |
271.75 |
277.920013 |
25189700 |
| META |
2020-12-10 |
275.540009 |
278.730011 |
271.859985 |
277.119995 |
20065100 |
| META |
2020-12-11 |
274.529999 |
276.480011 |
270.25 |
273.549988 |
14391400 |
| META |
2020-12-14 |
273.369995 |
277.220001 |
271.559998 |
274.190002 |
16376900 |
| META |
2020-12-15 |
274.829987 |
276.079987 |
267.470001 |
275.549988 |
23979500 |
| META |
2020-12-16 |
274.76001 |
277.859985 |
272.51001 |
275.670013 |
15885000 |
| META |
2020-12-17 |
277.070007 |
280.440002 |
273.609985 |
274.480011 |
16377800 |
| META |
2020-12-18 |
275.769989 |
278.0 |
271.140015 |
276.399994 |
26693200 |
| META |
2020-12-21 |
272.980011 |
274.670013 |
267.790009 |
272.790009 |
16553700 |
| META |
2020-12-22 |
271.5 |
271.5 |
264.630005 |
267.089996 |
17312900 |
| META |
2020-12-23 |
266.890015 |
272.170013 |
266.230011 |
268.109985 |
14329000 |
| META |
2020-12-24 |
268.880005 |
270.399994 |
266.200012 |
267.399994 |
6702000 |
| META |
2020-12-28 |
268.73999 |
277.299988 |
265.660004 |
277.0 |
23299700 |
| META |
2020-12-29 |
276.950012 |
280.51001 |
276.279999 |
276.779999 |
16383000 |
| META |
2020-12-30 |
277.950012 |
278.079987 |
271.709991 |
271.869995 |
11803800 |
| META |
2020-12-31 |
272.0 |
277.089996 |
269.809998 |
273.160004 |
12900400 |
| META |
2021-01-04 |
274.779999 |
275.0 |
265.200012 |
268.940002 |
15106100 |
| META |
2021-01-05 |
268.290009 |
272.399994 |
268.209991 |
270.970001 |
9871600 |
| META |
2021-01-06 |
262.0 |
267.75 |
260.01001 |
263.309998 |
24354100 |
| META |
2021-01-07 |
265.899994 |
271.609985 |
264.779999 |
268.73999 |
15789800 |
| META |
2021-01-08 |
268.309998 |
268.950012 |
263.179993 |
267.570007 |
18528300 |
| META |
2021-01-11 |
260.480011 |
263.470001 |
255.899994 |
256.839996 |
30412300 |
| META |
2021-01-12 |
256.630005 |
259.720001 |
250.300003 |
251.089996 |
26383500 |
| META |
2021-01-13 |
251.550003 |
253.949997 |
249.199997 |
251.639999 |
19528900 |
| META |
2021-01-14 |
253.399994 |
255.029999 |
244.610001 |
245.639999 |
29739400 |
| META |
2021-01-15 |
247.899994 |
253.860001 |
247.160004 |
251.360001 |
24942900 |
| META |
2021-01-19 |
256.899994 |
262.200012 |
252.720001 |
261.100006 |
28028500 |
| META |
2021-01-20 |
268.929993 |
270.320007 |
263.600006 |
267.480011 |
25199900 |
| META |
2021-01-21 |
269.26001 |
273.600006 |
267.48999 |
272.869995 |
20838700 |
| META |
2021-01-22 |
272.01001 |
278.470001 |
272.0 |
274.5 |
21954000 |
| META |
2021-01-25 |
278.140015 |
280.100006 |
271.51001 |
278.01001 |
19087000 |
| META |
2021-01-26 |
278.140015 |
285.390015 |
277.809998 |
282.049988 |
19373600 |
| META |
2021-01-27 |
282.529999 |
283.450012 |
268.119995 |
272.140015 |
35346200 |
| META |
2021-01-28 |
277.179993 |
286.790009 |
264.700012 |
265.0 |
37758800 |
| META |
2021-01-29 |
265.299988 |
266.559998 |
254.850006 |
258.329987 |
30389500 |
| META |
2021-02-01 |
259.519989 |
264.170013 |
254.910004 |
262.01001 |
22914300 |
| META |
2021-02-02 |
264.0 |
268.850006 |
263.269989 |
267.079987 |
17320800 |
| META |
2021-02-03 |
265.619995 |
269.200012 |
263.839996 |
266.649994 |
14223400 |
| META |
2021-02-04 |
267.01001 |
268.160004 |
264.0 |
266.48999 |
16060000 |
| META |
2021-02-05 |
266.799988 |
269.170013 |
265.670013 |
268.100006 |
12454400 |
| META |
2021-02-08 |
268.75 |
269.859985 |
265.0 |
266.579987 |
13755200 |
| META |
2021-02-09 |
266.440002 |
273.390015 |
265.75 |
269.450012 |
14613400 |
| META |
2021-02-10 |
272.450012 |
273.799988 |
267.720001 |
271.869995 |
14687200 |
| META |
2021-02-11 |
271.890015 |
273.579987 |
268.48999 |
270.390015 |
12828600 |
| META |
2021-02-12 |
270.519989 |
271.179993 |
268.339996 |
270.5 |
9097600 |
| META |
2021-02-16 |
270.799988 |
276.600006 |
270.049988 |
273.970001 |
15417200 |
| META |
2021-02-17 |
271.23999 |
273.970001 |
269.579987 |
273.570007 |
12763200 |
| META |
2021-02-18 |
269.570007 |
271.950012 |
266.029999 |
269.390015 |
15249100 |
| META |
2021-02-19 |
269.859985 |
270.269989 |
260.149994 |
261.559998 |
25622600 |
| META |
2021-02-22 |
257.950012 |
263.070007 |
257.529999 |
260.329987 |
17434900 |
| META |
2021-02-23 |
259.5 |
267.459991 |
254.960007 |
265.859985 |
21924600 |
| META |
2021-02-24 |
262.329987 |
266.380005 |
258.390015 |
264.309998 |
15736100 |
| META |
2021-02-25 |
262.299988 |
266.940002 |
254.039993 |
254.690002 |
19053100 |
| META |
2021-02-26 |
256.470001 |
265.549988 |
256.470001 |
257.619995 |
26619500 |
| META |
2021-03-01 |
260.820007 |
266.649994 |
257.899994 |
264.910004 |
22157300 |
| META |
2021-03-02 |
265.779999 |
266.709991 |
258.649994 |
259.0 |
15191700 |
| META |
2021-03-03 |
260.290009 |
260.98999 |
255.100006 |
255.410004 |
15513500 |
| META |
2021-03-04 |
256.470001 |
266.48999 |
253.5 |
257.640015 |
31626500 |
| META |
2021-03-05 |
260.670013 |
265.450012 |
255.610001 |
264.279999 |
26820100 |
| META |
2021-03-08 |
265.549988 |
265.579987 |
255.050003 |
255.309998 |
18391800 |
| META |
2021-03-09 |
261.179993 |
268.529999 |
259.809998 |
265.73999 |
22039700 |
| META |
2021-03-10 |
268.640015 |
268.970001 |
262.869995 |
264.899994 |
14210300 |
| META |
2021-03-11 |
268.109985 |
277.899994 |
267.820007 |
273.880005 |
21834000 |
| META |
2021-03-12 |
269.140015 |
269.73999 |
264.019989 |
268.399994 |
20600200 |
| META |
2021-03-15 |
269.079987 |
275.959991 |
268.5 |
273.75 |
16844800 |
| META |
2021-03-16 |
276.079987 |
282.140015 |
274.799988 |
279.279999 |
22437700 |
| META |
2021-03-17 |
275.709991 |
286.230011 |
275.410004 |
284.01001 |
21315000 |
| META |
2021-03-18 |
279.869995 |
285.190002 |
278.279999 |
278.619995 |
18728300 |
| META |
2021-03-19 |
281.220001 |
292.799988 |
281.200012 |
290.109985 |
38930500 |
| META |
2021-03-22 |
290.450012 |
299.709991 |
286.75 |
293.540009 |
28273100 |
| META |
2021-03-23 |
293.149994 |
298.0 |
289.809998 |
290.630005 |
23000900 |
| META |
2021-03-24 |
291.0 |
291.720001 |
281.160004 |
282.140015 |
18675000 |
| META |
2021-03-25 |
280.980011 |
288.059998 |
277.75 |
278.73999 |
24505600 |
| META |
2021-03-26 |
278.299988 |
284.5 |
277.769989 |
283.019989 |
17629200 |
| META |
2021-03-29 |
285.769989 |
293.179993 |
284.700012 |
290.820007 |
21718800 |
| META |
2021-03-30 |
289.829987 |
292.470001 |
286.700012 |
288.0 |
17474500 |
| META |
2021-03-31 |
289.98999 |
296.5 |
288.609985 |
294.529999 |
19498200 |
| META |
2021-04-01 |
298.399994 |
302.399994 |
296.600006 |
298.660004 |
17616000 |
| META |
2021-04-05 |
300.890015 |
310.769989 |
300.679993 |
308.910004 |
28237000 |
| META |
2021-04-06 |
308.839996 |
311.350006 |
305.25 |
306.26001 |
17335200 |
| META |
2021-04-07 |
306.339996 |
314.25 |
305.5 |
313.089996 |
22855200 |
| META |
2021-04-08 |
314.850006 |
315.880005 |
310.049988 |
313.019989 |
20894100 |
| META |
2021-04-09 |
311.399994 |
314.73999 |
310.329987 |
312.459991 |
15988600 |
| META |
2021-04-12 |
311.049988 |
312.149994 |
307.929993 |
311.540009 |
10881900 |
| META |
2021-04-13 |
312.209991 |
314.429993 |
309.320007 |
309.76001 |
14036900 |
| META |
2021-04-14 |
307.299988 |
308.029999 |
301.950012 |
302.820007 |
17421400 |
| META |
2021-04-15 |
306.339996 |
310.140015 |
304.100006 |
307.820007 |
14558300 |
| META |
2021-04-16 |
308.170013 |
308.950012 |
304.609985 |
306.179993 |
13059200 |
| META |
2021-04-19 |
305.01001 |
307.700012 |
300.559998 |
302.23999 |
14553500 |
| META |
2021-04-20 |
301.98999 |
305.100006 |
297.209991 |
302.649994 |
16796400 |
| META |
2021-04-21 |
301.950012 |
301.980011 |
297.390015 |
301.470001 |
14863500 |
| META |
2021-04-22 |
301.329987 |
302.920013 |
296.040009 |
296.519989 |
16375400 |
| META |
2021-04-23 |
298.76001 |
302.589996 |
297.149994 |
301.130005 |
17536800 |
| META |
2021-04-26 |
303.339996 |
305.799988 |
301.559998 |
303.040009 |
16172600 |
| META |
2021-04-27 |
304.279999 |
305.339996 |
301.109985 |
303.570007 |
15309300 |
| META |
2021-04-28 |
307.359985 |
310.920013 |
305.369995 |
307.100006 |
33907200 |
| META |
2021-04-29 |
330.119995 |
331.809998 |
321.609985 |
329.51001 |
56526800 |
| META |
2021-04-30 |
326.140015 |
329.820007 |
324.5 |
325.079987 |
26332400 |
| META |
2021-05-03 |
326.170013 |
328.549988 |
321.839996 |
322.579987 |
18719500 |
| META |
2021-05-04 |
320.019989 |
322.190002 |
313.119995 |
318.359985 |
24032600 |
| META |
2021-05-05 |
318.190002 |
321.059998 |
314.48999 |
315.019989 |
15577600 |
| META |
2021-05-06 |
314.519989 |
320.23999 |
313.269989 |
320.019989 |
19012200 |
| META |
2021-05-07 |
322.380005 |
322.940002 |
318.75 |
319.079987 |
15916700 |
| META |
2021-05-10 |
314.350006 |
314.579987 |
304.829987 |
305.970001 |
24239200 |
| META |
2021-05-11 |
300.75 |
306.839996 |
299.690002 |
306.529999 |
18920100 |
| META |
2021-05-12 |
301.130005 |
304.959991 |
298.190002 |
302.549988 |
24645500 |
| META |
2021-05-13 |
306.079987 |
308.859985 |
302.769989 |
305.26001 |
18079200 |
| META |
2021-05-14 |
309.540009 |
316.850006 |
309.079987 |
315.940002 |
19245700 |
| META |
2021-05-17 |
313.549988 |
315.679993 |
311.579987 |
315.459991 |
15401300 |
| META |
2021-05-18 |
315.589996 |
316.5 |
309.809998 |
309.959991 |
14522400 |
| META |
2021-05-19 |
304.190002 |
314.660004 |
303.570007 |
313.589996 |
19106200 |
| META |
2021-05-20 |
313.579987 |
319.25 |
313.160004 |
318.609985 |
17320200 |
| META |
2021-05-21 |
319.290009 |
319.929993 |
315.809998 |
316.230011 |
13600900 |
| META |
2021-05-24 |
318.209991 |
325.950012 |
318.029999 |
324.630005 |
16445400 |
| META |
2021-05-25 |
327.079987 |
329.179993 |
324.799988 |
327.790009 |
16437000 |
| META |
2021-05-26 |
328.350006 |
329.829987 |
325.820007 |
327.660004 |
9686900 |
| META |
2021-05-27 |
328.0 |
333.779999 |
326.76001 |
332.75 |
20477700 |
| META |
2021-05-28 |
331.0 |
332.869995 |
328.329987 |
328.730011 |
12037400 |
| META |
2021-06-01 |
330.149994 |
331.420013 |
326.640015 |
329.130005 |
11765900 |
| META |
2021-06-02 |
330.380005 |
331.869995 |
327.119995 |
329.149994 |
11654300 |
| META |
2021-06-03 |
325.779999 |
327.380005 |
323.480011 |
326.040009 |
12610800 |
| META |
2021-06-04 |
325.899994 |
332.459991 |
325.179993 |
330.350006 |
13289400 |
| META |
2021-06-07 |
329.480011 |
337.690002 |
328.929993 |
336.579987 |
20136700 |
| META |
2021-06-08 |
336.700012 |
338.299988 |
332.23999 |
333.679993 |
14580500 |
| META |
2021-06-09 |
335.73999 |
336.799988 |
330.0 |
330.25 |
13727900 |
| META |
2021-06-10 |
330.790009 |
333.940002 |
328.549988 |
332.459991 |
13240200 |
| META |
2021-06-11 |
332.579987 |
332.829987 |
328.929993 |
331.26001 |
13587900 |
| META |
2021-06-14 |
331.899994 |
336.820007 |
329.809998 |
336.769989 |
12250800 |
| META |
2021-06-15 |
336.98999 |
339.920013 |
335.029999 |
336.75 |
15795200 |
| META |
2021-06-16 |
336.700012 |
337.549988 |
328.720001 |
331.079987 |
17232200 |
| META |
2021-06-17 |
330.48999 |
337.980011 |
330.149994 |
336.51001 |
17794100 |
| META |
2021-06-18 |
334.529999 |
336.149994 |
329.0 |
329.660004 |
23039500 |
| META |
2021-06-21 |
331.089996 |
332.920013 |
327.649994 |
332.290009 |
11337500 |
| META |
2021-06-22 |
332.690002 |
339.920013 |
332.600006 |
339.029999 |
15345300 |
| META |
2021-06-23 |
339.350006 |
343.420013 |
338.200012 |
340.589996 |
14817800 |
| META |
2021-06-24 |
341.850006 |
344.899994 |
341.790009 |
343.179993 |
12329100 |
| META |
2021-06-25 |
342.589996 |
344.119995 |
339.679993 |
341.369995 |
14594400 |
| META |
2021-06-28 |
342.459991 |
358.140015 |
341.769989 |
355.640015 |
29156100 |
| META |
2021-06-29 |
356.269989 |
356.73999 |
349.049988 |
351.890015 |
21417300 |
| META |
2021-06-30 |
352.170013 |
352.920013 |
347.170013 |
347.709991 |
15107500 |
| META |
2021-07-01 |
346.820007 |
354.670013 |
346.5 |
354.390015 |
17137000 |
| META |
2021-07-02 |
355.100006 |
356.440002 |
352.619995 |
354.700012 |
11521300 |
| META |
2021-07-06 |
356.5 |
358.790009 |
349.179993 |
352.779999 |
13488500 |
| META |
2021-07-07 |
355.26001 |
356.48999 |
350.0 |
350.48999 |
14218900 |
| META |
2021-07-08 |
345.730011 |
348.329987 |
342.559998 |
345.649994 |
14406500 |
| META |
2021-07-09 |
345.320007 |
350.709991 |
345.269989 |
350.420013 |
13018700 |
| META |
2021-07-12 |
351.230011 |
354.190002 |
349.640015 |
353.160004 |
10018600 |
| META |
2021-07-13 |
351.5 |
358.48999 |
348.799988 |
352.089996 |
11456000 |
| META |
2021-07-14 |
354.559998 |
355.200012 |
346.730011 |
347.630005 |
13894200 |
| META |
2021-07-15 |
349.230011 |
349.230011 |
340.220001 |
344.459991 |
14781600 |
| META |
2021-07-16 |
344.910004 |
345.98999 |
340.140015 |
341.160004 |
11026100 |
| META |
2021-07-19 |
337.570007 |
339.790009 |
334.540009 |
336.950012 |
14372300 |
| META |
2021-07-20 |
338.799988 |
343.450012 |
334.5 |
341.660004 |
11024300 |
| META |
2021-07-21 |
341.5 |
346.519989 |
341.25 |
346.230011 |
9279700 |
| META |
2021-07-22 |
346.679993 |
351.540009 |
345.209991 |
351.190002 |
12385400 |
| META |
2021-07-23 |
360.910004 |
375.329987 |
357.190002 |
369.790009 |
33694300 |
| META |
2021-07-26 |
369.579987 |
374.440002 |
368.220001 |
372.459991 |
14925200 |
| META |
2021-07-27 |
371.910004 |
373.149994 |
364.549988 |
367.809998 |
15705400 |
| META |
2021-07-28 |
374.559998 |
377.549988 |
366.929993 |
373.279999 |
29676900 |
| META |
2021-07-29 |
361.0 |
365.519989 |
356.73999 |
358.320007 |
33413200 |
| META |
2021-07-30 |
354.0 |
360.730011 |
352.940002 |
356.299988 |
15976200 |
| META |
2021-08-02 |
358.100006 |
359.399994 |
350.73999 |
351.950012 |
13180400 |
| META |
2021-08-03 |
352.730011 |
353.769989 |
347.700012 |
351.23999 |
12406100 |
| META |
2021-08-04 |
352.420013 |
360.480011 |
351.51001 |
358.920013 |
14180600 |
| META |
2021-08-05 |
359.640015 |
363.899994 |
356.899994 |
362.970001 |
10247200 |
| META |
2021-08-06 |
361.399994 |
365.149994 |
361.399994 |
363.51001 |
8925000 |
| META |
2021-08-09 |
363.76001 |
365.779999 |
360.75 |
361.609985 |
7798900 |
| META |
2021-08-10 |
361.829987 |
364.100006 |
359.040009 |
361.130005 |
7469900 |
| META |
2021-08-11 |
362.100006 |
362.359985 |
357.809998 |
359.959991 |
8400300 |
| META |
2021-08-12 |
358.450012 |
363.0 |
357.109985 |
362.649994 |
7170700 |
| META |
2021-08-13 |
362.970001 |
364.660004 |
361.480011 |
363.179993 |
7195700 |
| META |
2021-08-16 |
362.519989 |
366.950012 |
357.380005 |
366.559998 |
11222100 |
| META |
2021-08-17 |
362.980011 |
364.670013 |
355.070007 |
358.450012 |
12328700 |
| META |
2021-08-18 |
356.25 |
359.859985 |
355.149994 |
355.450012 |
10042400 |
| META |
2021-08-19 |
351.350006 |
357.570007 |
351.0 |
355.119995 |
12004500 |
| META |
2021-08-20 |
354.600006 |
359.98999 |
353.309998 |
359.369995 |
8697700 |
| META |
2021-08-23 |
359.440002 |
365.690002 |
359.100006 |
363.350006 |
10942000 |
| META |
2021-08-24 |
363.660004 |
367.959991 |
361.839996 |
365.51001 |
9235100 |
| META |
2021-08-25 |
365.600006 |
370.859985 |
365.399994 |
368.390015 |
9684500 |
| META |
2021-08-26 |
368.380005 |
369.440002 |
364.130005 |
364.380005 |
7888700 |
| META |
2021-08-27 |
365.100006 |
373.73999 |
364.079987 |
372.630005 |
11219100 |
| META |
2021-08-30 |
372.559998 |
381.48999 |
370.519989 |
380.660004 |
13547300 |
| META |
2021-08-31 |
379.950012 |
382.76001 |
378.799988 |
379.380005 |
12345400 |
| META |
2021-09-01 |
379.589996 |
384.329987 |
378.809998 |
382.049988 |
11567200 |
| META |
2021-09-02 |
381.5 |
381.75 |
374.059998 |
375.279999 |
14832900 |
| META |
2021-09-03 |
374.75 |
377.160004 |
373.109985 |
376.26001 |
7509600 |
| META |
2021-09-07 |
375.880005 |
382.959991 |
373.149994 |
382.179993 |
10793800 |
| META |
2021-09-08 |
380.160004 |
380.869995 |
374.790009 |
377.570007 |
11067200 |
| META |
2021-09-09 |
377.640015 |
379.829987 |
376.570007 |
378.0 |
9098900 |
| META |
2021-09-10 |
381.359985 |
383.790009 |
378.26001 |
378.690002 |
11549600 |
| META |
2021-09-13 |
381.679993 |
381.75 |
374.350006 |
376.51001 |
13026300 |
| META |
2021-09-14 |
377.399994 |
378.589996 |
375.109985 |
376.529999 |
8711600 |
| META |
2021-09-15 |
377.0 |
377.559998 |
367.670013 |
373.920013 |
17940300 |
| META |
2021-09-16 |
372.790009 |
373.559998 |
369.709991 |
373.059998 |
11934200 |
| META |
2021-09-17 |
371.410004 |
371.410004 |
361.589996 |
364.720001 |
26299000 |
| META |
2021-09-20 |
359.299988 |
361.029999 |
349.799988 |
355.700012 |
19822800 |
| META |
2021-09-21 |
358.5 |
360.040009 |
355.190002 |
357.480011 |
11751900 |
| META |
2021-09-22 |
347.230011 |
349.839996 |
340.690002 |
343.209991 |
43692900 |
| META |
2021-09-23 |
345.359985 |
349.670013 |
343.0 |
345.959991 |
21806300 |
| META |
2021-09-24 |
343.23999 |
354.350006 |
342.369995 |
352.959991 |
18801900 |
| META |
2021-09-27 |
349.809998 |
355.149994 |
347.079987 |
353.579987 |
15205800 |
| META |
2021-09-28 |
347.970001 |
349.600006 |
338.920013 |
340.649994 |
21710300 |
| META |
2021-09-29 |
343.149994 |
345.230011 |
338.880005 |
339.609985 |
14452200 |
| META |
2021-09-30 |
340.450012 |
342.799988 |
338.149994 |
339.390015 |
16547100 |
| META |
2021-10-01 |
341.609985 |
345.019989 |
338.640015 |
343.01001 |
14905300 |
| META |
2021-10-04 |
335.529999 |
335.940002 |
322.700012 |
326.230011 |
42885000 |
| META |
2021-10-05 |
328.579987 |
335.179993 |
326.160004 |
332.959991 |
35377900 |
| META |
2021-10-06 |
329.73999 |
334.380005 |
325.799988 |
333.640015 |
26443000 |
| META |
2021-10-07 |
337.0 |
338.839996 |
328.980011 |
329.220001 |
28307500 |
| META |
2021-10-08 |
331.51001 |
333.399994 |
328.709991 |
330.049988 |
15946100 |
| META |
2021-10-11 |
327.630005 |
330.459991 |
325.309998 |
325.450012 |
14708200 |
| META |
2021-10-12 |
323.029999 |
324.380005 |
317.369995 |
323.769989 |
31658700 |
| META |
2021-10-13 |
326.970001 |
327.0 |
322.660004 |
324.540009 |
14761500 |
| META |
2021-10-14 |
328.359985 |
330.519989 |
327.100006 |
328.529999 |
14302200 |
| META |
2021-10-15 |
328.679993 |
329.070007 |
322.51001 |
324.76001 |
21596400 |
| META |
2021-10-18 |
328.950012 |
335.890015 |
327.5 |
335.339996 |
21585000 |
| META |
2021-10-19 |
339.649994 |
342.459991 |
337.279999 |
339.98999 |
18786300 |
| META |
2021-10-20 |
343.450012 |
343.980011 |
339.450012 |
340.779999 |
13639500 |
| META |
2021-10-21 |
340.279999 |
342.309998 |
337.799988 |
341.880005 |
16354400 |
| META |
2021-10-22 |
326.350006 |
329.630005 |
321.109985 |
324.609985 |
35224500 |
| META |
2021-10-25 |
320.299988 |
329.559998 |
319.720001 |
328.690002 |
38409000 |
| META |
2021-10-26 |
328.26001 |
330.209991 |
309.600006 |
315.809998 |
65654000 |
| META |
2021-10-27 |
314.190002 |
319.25 |
312.059998 |
312.220001 |
29971800 |
| META |
2021-10-28 |
312.98999 |
325.519989 |
308.109985 |
316.920013 |
50806800 |
| META |
2021-10-29 |
320.190002 |
326.0 |
319.600006 |
323.570007 |
37059400 |
| META |
2021-11-01 |
326.040009 |
333.450012 |
326.0 |
329.980011 |
31518900 |
| META |
2021-11-02 |
331.380005 |
334.790009 |
323.799988 |
328.079987 |
28353000 |
| META |
2021-11-03 |
327.48999 |
332.149994 |
323.200012 |
331.619995 |
20786500 |
| META |
2021-11-04 |
334.01001 |
337.269989 |
332.649994 |
335.850006 |
22495300 |
| META |
2021-11-05 |
340.309998 |
346.790009 |
339.640015 |
341.130005 |
26872800 |
| META |
2021-11-08 |
344.420013 |
344.790009 |
338.339996 |
338.619995 |
18342500 |
| META |
2021-11-09 |
340.0 |
341.309998 |
334.470001 |
335.369995 |
17556700 |
| META |
2021-11-10 |
332.48999 |
333.190002 |
325.51001 |
327.640015 |
21872600 |
| META |
2021-11-11 |
329.820007 |
332.459991 |
327.0 |
327.73999 |
12376600 |
| META |
2021-11-12 |
330.179993 |
341.859985 |
329.779999 |
340.890015 |
25414300 |
| META |
2021-11-15 |
344.339996 |
353.649994 |
343.200012 |
347.559998 |
25076600 |
| META |
2021-11-16 |
343.829987 |
346.649994 |
340.869995 |
342.959991 |
18181100 |
| META |
2021-11-17 |
344.23999 |
347.299988 |
340.100006 |
340.769989 |
13602800 |
| META |
2021-11-18 |
339.720001 |
342.459991 |
335.299988 |
338.690002 |
17487200 |
| META |
2021-11-19 |
342.200012 |
352.100006 |
339.899994 |
345.299988 |
26488500 |
| META |
2021-11-22 |
349.049988 |
353.829987 |
340.51001 |
341.01001 |
27116800 |
| META |
2021-11-23 |
338.929993 |
341.399994 |
333.5 |
337.25 |
17225000 |
| META |
2021-11-24 |
336.0 |
341.779999 |
332.809998 |
341.059998 |
13566200 |
| META |
2021-11-26 |
335.799988 |
337.75 |
331.899994 |
333.119995 |
14750700 |
| META |
2021-11-29 |
336.890015 |
340.670013 |
335.309998 |
338.029999 |
16650900 |
| META |
2021-11-30 |
335.0 |
335.809998 |
323.429993 |
324.459991 |
25390000 |
| META |
2021-12-01 |
330.290009 |
330.5 |
310.290009 |
310.600006 |
30329600 |
| META |
2021-12-02 |
311.399994 |
314.600006 |
307.200012 |
310.390015 |
24396200 |
| META |
2021-12-03 |
313.730011 |
313.75 |
299.5 |
306.839996 |
27471000 |
| META |
2021-12-06 |
308.130005 |
320.100006 |
306.339996 |
317.869995 |
21758300 |
| META |
2021-12-07 |
321.570007 |
326.540009 |
321.0 |
322.809998 |
18794000 |
| META |
2021-12-08 |
325.0 |
332.75 |
323.070007 |
330.559998 |
19937700 |
| META |
2021-12-09 |
329.540009 |
336.130005 |
328.0 |
329.820007 |
16879200 |
| META |
2021-12-10 |
332.559998 |
335.029999 |
326.369995 |
329.75 |
14528000 |
| META |
2021-12-13 |
330.950012 |
341.089996 |
329.589996 |
334.48999 |
22948700 |
| META |
2021-12-14 |
328.049988 |
335.700012 |
327.649994 |
333.73999 |
20461000 |
| META |
2021-12-15 |
332.48999 |
342.109985 |
323.980011 |
341.660004 |
24681300 |
| META |
2021-12-16 |
338.980011 |
344.459991 |
333.73999 |
334.899994 |
22635000 |
| META |
2021-12-17 |
332.799988 |
337.109985 |
330.75 |
333.790009 |
40012600 |
| META |
2021-12-20 |
329.779999 |
329.899994 |
322.529999 |
325.450012 |
17901800 |
| META |
2021-12-21 |
326.410004 |
336.0 |
323.75 |
334.200012 |
16116800 |
| META |
2021-12-22 |
333.799988 |
334.51001 |
328.26001 |
330.450012 |
16764600 |
| META |
2021-12-23 |
330.100006 |
336.670013 |
328.359985 |
335.23999 |
13987700 |
| META |
2021-12-27 |
338.850006 |
347.869995 |
338.01001 |
346.179993 |
17795000 |
| META |
2021-12-28 |
346.630005 |
352.709991 |
345.200012 |
346.220001 |
16637600 |
| META |
2021-12-29 |
346.910004 |
349.690002 |
341.640015 |
342.940002 |
10747000 |
| META |
2021-12-30 |
344.0 |
347.230011 |
343.220001 |
344.359985 |
10593300 |
| META |
2021-12-31 |
343.019989 |
343.440002 |
336.269989 |
336.350006 |
12870500 |
| META |
2022-01-03 |
338.299988 |
341.079987 |
337.190002 |
338.540009 |
14537900 |
| META |
2022-01-04 |
339.950012 |
343.089996 |
331.869995 |
336.529999 |
15998000 |
| META |
2022-01-05 |
333.019989 |
335.76001 |
323.839996 |
324.170013 |
20564500 |
| META |
2022-01-06 |
322.820007 |
339.170013 |
322.720001 |
332.459991 |
27962800 |
| META |
2022-01-07 |
332.73999 |
337.0 |
328.880005 |
331.790009 |
14722000 |
| META |
2022-01-10 |
325.309998 |
328.339996 |
315.429993 |
328.070007 |
24942400 |
| META |
2022-01-11 |
326.779999 |
334.630005 |
325.279999 |
334.369995 |
16226800 |
| META |
2022-01-12 |
335.179993 |
336.369995 |
330.029999 |
333.26001 |
14104900 |
| META |
2022-01-13 |
334.980011 |
335.630005 |
325.76001 |
326.480011 |
14797100 |
| META |
2022-01-14 |
321.790009 |
332.730011 |
321.209991 |
331.899994 |
16868500 |
| META |
2022-01-18 |
323.290009 |
324.209991 |
317.640015 |
318.149994 |
22645600 |
| META |
2022-01-19 |
319.579987 |
327.100006 |
319.329987 |
319.589996 |
20814700 |
| META |
2022-01-20 |
323.899994 |
327.820007 |
315.980011 |
316.559998 |
16925000 |
| META |
2022-01-21 |
314.809998 |
318.309998 |
303.040009 |
303.170013 |
28710700 |
| META |
2022-01-24 |
297.839996 |
309.529999 |
289.01001 |
308.709991 |
38878100 |
| META |
2022-01-25 |
299.950012 |
306.230011 |
297.579987 |
300.149994 |
25108500 |
| META |
2022-01-26 |
307.01001 |
307.51001 |
290.850006 |
294.630005 |
28348800 |
| META |
2022-01-27 |
297.75 |
301.709991 |
294.26001 |
294.640015 |
21629900 |
| META |
2022-01-28 |
295.619995 |
301.899994 |
293.029999 |
301.709991 |
21871600 |
| META |
2022-01-31 |
300.679993 |
313.790009 |
299.320007 |
313.26001 |
21579500 |
| META |
2022-02-01 |
314.559998 |
319.660004 |
312.119995 |
319.0 |
18023800 |
| META |
2022-02-02 |
327.820007 |
328.0 |
316.869995 |
323.0 |
58458300 |
| META |
2022-02-03 |
244.649994 |
248.0 |
235.75 |
237.759995 |
188119900 |
| META |
2022-02-04 |
234.970001 |
242.610001 |
230.110001 |
237.089996 |
89342200 |
| META |
2022-02-07 |
237.699997 |
238.300003 |
224.009995 |
224.910004 |
88613800 |
| META |
2022-02-08 |
220.850006 |
225.770004 |
216.149994 |
220.179993 |
94729700 |
| META |
2022-02-09 |
224.199997 |
233.369995 |
222.210007 |
232.0 |
86563300 |
| META |
2022-02-10 |
228.270004 |
235.0 |
226.699997 |
228.070007 |
49310400 |
| META |
2022-02-11 |
228.460007 |
230.419998 |
218.770004 |
219.550003 |
46156900 |
| META |
2022-02-14 |
219.309998 |
221.0 |
214.779999 |
217.699997 |
38184000 |
| META |
2022-02-15 |
220.470001 |
221.149994 |
215.059998 |
221.0 |
42685500 |
| META |
2022-02-16 |
212.410004 |
217.460007 |
212.360001 |
216.539993 |
45817500 |
| META |
2022-02-17 |
214.020004 |
217.5 |
207.160004 |
207.710007 |
38747500 |
| META |
2022-02-18 |
209.389999 |
210.75 |
205.179993 |
206.160004 |
37128400 |
| META |
2022-02-22 |
202.339996 |
207.479996 |
200.059998 |
202.080002 |
39852400 |
| META |
2022-02-23 |
204.160004 |
206.940002 |
198.050003 |
198.449997 |
44481400 |
| META |
2022-02-24 |
191.059998 |
208.350006 |
190.220001 |
207.600006 |
49957200 |
| META |
2022-02-25 |
204.940002 |
211.320007 |
203.179993 |
210.479996 |
37627600 |
| META |
2022-02-28 |
207.679993 |
213.149994 |
206.830002 |
211.029999 |
34239800 |
| META |
2022-03-01 |
209.869995 |
211.75 |
202.220001 |
203.490005 |
27094900 |
| META |
2022-03-02 |
204.779999 |
209.149994 |
202.020004 |
208.110001 |
29452100 |
| META |
2022-03-03 |
209.020004 |
209.080002 |
201.419998 |
202.970001 |
27263500 |
| META |
2022-03-04 |
202.369995 |
205.889999 |
198.789993 |
200.059998 |
32130900 |
| META |
2022-03-07 |
200.789993 |
200.889999 |
187.279999 |
187.470001 |
38560600 |
| META |
2022-03-08 |
187.850006 |
196.699997 |
186.110001 |
190.289993 |
37508100 |
| META |
2022-03-09 |
195.740005 |
199.100006 |
193.919998 |
198.5 |
31894700 |
| META |
2022-03-10 |
194.839996 |
196.279999 |
191.070007 |
195.210007 |
24853000 |
| META |
2022-03-11 |
192.639999 |
193.559998 |
186.669998 |
187.610001 |
34694500 |
| META |
2022-03-14 |
187.029999 |
192.289993 |
185.820007 |
186.630005 |
31010500 |
| META |
2022-03-15 |
190.800003 |
192.279999 |
185.910004 |
192.029999 |
31721700 |
| META |
2022-03-16 |
194.699997 |
203.729996 |
194.520004 |
203.630005 |
40640300 |
| META |
2022-03-17 |
201.699997 |
208.039993 |
201.110001 |
207.839996 |
29499700 |
| META |
2022-03-18 |
206.699997 |
216.800003 |
206.0 |
216.490005 |
52128000 |
| META |
2022-03-21 |
214.5 |
214.710007 |
207.630005 |
211.490005 |
30142300 |
| META |
2022-03-22 |
211.369995 |
219.460007 |
210.179993 |
216.649994 |
31998800 |
| META |
2022-03-23 |
213.330002 |
216.800003 |
212.160004 |
213.460007 |
23717300 |
| META |
2022-03-24 |
215.0 |
220.669998 |
214.789993 |
219.570007 |
31502300 |
| META |
2022-03-25 |
220.509995 |
225.5 |
218.889999 |
221.820007 |
40039000 |
| META |
2022-03-28 |
222.130005 |
224.039993 |
219.539993 |
223.589996 |
26224100 |
| META |
2022-03-29 |
226.070007 |
230.889999 |
225.289993 |
229.860001 |
31417900 |
| META |
2022-03-30 |
228.910004 |
231.149994 |
226.710007 |
227.850006 |
25588000 |
| META |
2022-03-31 |
228.449997 |
228.490005 |
222.259995 |
222.360001 |
24192300 |
| META |
2022-04-01 |
224.550003 |
227.279999 |
222.699997 |
224.850006 |
19544800 |
| META |
2022-04-04 |
225.979996 |
234.350006 |
225.860001 |
233.889999 |
28054800 |
| META |
2022-04-05 |
234.080002 |
236.860001 |
231.020004 |
231.839996 |
29727200 |
| META |
2022-04-06 |
226.910004 |
228.990005 |
221.410004 |
223.300003 |
28995100 |
| META |
2022-04-07 |
223.929993 |
225.520004 |
218.559998 |
222.949997 |
21037200 |
| META |
2022-04-08 |
222.380005 |
225.130005 |
220.029999 |
222.330002 |
18375700 |
| META |
2022-04-11 |
218.419998 |
220.610001 |
215.220001 |
216.460007 |
20516600 |
| META |
2022-04-12 |
220.240005 |
222.029999 |
213.130005 |
214.139999 |
20128800 |
| META |
2022-04-13 |
211.820007 |
216.610001 |
211.330002 |
214.990005 |
19231800 |
| META |
2022-04-14 |
214.889999 |
214.990005 |
210.0 |
210.179993 |
18379500 |
| META |
2022-04-18 |
210.0 |
213.380005 |
208.300003 |
210.770004 |
16580800 |
| META |
2022-04-19 |
210.520004 |
218.429993 |
209.0 |
217.309998 |
20089900 |
| META |
2022-04-20 |
213.610001 |
214.160004 |
198.919998 |
200.419998 |
43036500 |
| META |
2022-04-21 |
201.600006 |
202.970001 |
185.580002 |
188.070007 |
49954100 |
| META |
2022-04-22 |
190.369995 |
192.720001 |
183.270004 |
184.110001 |
36426800 |
| META |
2022-04-25 |
182.729996 |
187.179993 |
181.660004 |
186.990005 |
29281100 |
| META |
2022-04-26 |
186.630005 |
187.190002 |
179.5 |
180.949997 |
31747400 |
| META |
2022-04-27 |
174.429993 |
181.210007 |
169.0 |
174.949997 |
71062900 |
| META |
2022-04-28 |
202.919998 |
208.529999 |
192.899994 |
205.729996 |
100890600 |
| META |
2022-04-29 |
204.460007 |
212.479996 |
199.899994 |
200.470001 |
49193400 |
| META |
2022-05-02 |
201.169998 |
211.880005 |
200.990005 |
211.130005 |
49915300 |
| META |
2022-05-03 |
210.449997 |
214.899994 |
208.089996 |
212.029999 |
41556300 |
| META |
2022-05-04 |
210.649994 |
224.300003 |
206.960007 |
223.410004 |
41375900 |
| META |
2022-05-05 |
218.740005 |
220.169998 |
206.160004 |
208.279999 |
41129200 |
| META |
2022-05-06 |
207.339996 |
209.380005 |
201.020004 |
203.770004 |
34747200 |
| META |
2022-05-09 |
199.839996 |
202.570007 |
195.580002 |
196.210007 |
36303200 |
| META |
2022-05-10 |
199.509995 |
202.960007 |
194.190002 |
197.649994 |
34452500 |
| META |
2022-05-11 |
196.330002 |
200.669998 |
188.270004 |
188.740005 |
31153400 |
| META |
2022-05-12 |
187.059998 |
198.050003 |
184.779999 |
191.240005 |
38262200 |
| META |
2022-05-13 |
192.580002 |
199.889999 |
191.279999 |
198.619995 |
24549800 |
| META |
2022-05-16 |
197.050003 |
205.369995 |
195.929993 |
200.039993 |
27112600 |
| META |
2022-05-17 |
202.119995 |
205.460007 |
198.360001 |
202.619995 |
24872700 |
| META |
2022-05-18 |
200.0 |
201.0 |
191.630005 |
192.240005 |
23960000 |
| META |
2022-05-19 |
191.199997 |
195.289993 |
189.600006 |
191.289993 |
24446900 |
| META |
2022-05-20 |
194.970001 |
197.910004 |
187.869995 |
193.539993 |
31465600 |
| META |
2022-05-23 |
195.190002 |
196.990005 |
191.240005 |
196.229996 |
25059200 |
| META |
2022-05-24 |
180.550003 |
183.679993 |
176.110001 |
181.279999 |
50406300 |
| META |
2022-05-25 |
180.399994 |
185.449997 |
179.320007 |
183.830002 |
28030200 |
| META |
2022-05-26 |
182.880005 |
192.830002 |
182.259995 |
191.630005 |
23056500 |
| META |
2022-05-27 |
191.360001 |
195.330002 |
189.800003 |
195.130005 |
22562700 |
| META |
2022-05-31 |
194.889999 |
197.600006 |
192.009995 |
193.639999 |
26131100 |
| META |
2022-06-01 |
196.509995 |
199.529999 |
185.0 |
188.639999 |
36623500 |
| META |
2022-06-02 |
188.449997 |
200.940002 |
187.729996 |
198.860001 |
31951600 |
| META |
2022-06-03 |
195.979996 |
196.610001 |
189.779999 |
190.779999 |
19465000 |
| META |
2022-06-06 |
193.990005 |
196.919998 |
188.399994 |
194.25 |
30574200 |
| META |
2022-06-07 |
191.929993 |
196.529999 |
191.490005 |
195.649994 |
18828700 |
| META |
2022-06-08 |
194.669998 |
202.029999 |
194.410004 |
196.639999 |
22267200 |
| META |
2022-06-09 |
194.279999 |
199.449997 |
183.679993 |
184.0 |
23501600 |
| META |
2022-06-10 |
183.039993 |
183.100006 |
175.020004 |
175.570007 |
27450800 |
| META |
2022-06-13 |
170.589996 |
172.580002 |
164.029999 |
164.259995 |
31749300 |
| META |
2022-06-14 |
166.029999 |
166.75 |
161.360001 |
163.729996 |
27244300 |
| META |
2022-06-15 |
167.199997 |
172.160004 |
163.979996 |
169.350006 |
30008300 |
| META |
2022-06-16 |
163.720001 |
165.080002 |
159.610001 |
160.869995 |
26944100 |
| META |
2022-06-17 |
161.679993 |
165.899994 |
159.899994 |
163.740005 |
31374200 |
| META |
2022-06-21 |
165.929993 |
167.759995 |
155.970001 |
157.050003 |
50724900 |
| META |
2022-06-22 |
158.380005 |
160.789993 |
155.440002 |
155.850006 |
47267800 |
| META |
2022-06-23 |
156.270004 |
159.75 |
154.25 |
158.75 |
40499200 |
| META |
2022-06-24 |
161.729996 |
170.25 |
161.300003 |
170.160004 |
68736000 |
| META |
2022-06-27 |
171.320007 |
171.75 |
168.009995 |
169.490005 |
29174600 |
| META |
2022-06-28 |
169.899994 |
171.300003 |
160.610001 |
160.679993 |
27744500 |
| META |
2022-06-29 |
163.570007 |
166.330002 |
160.320007 |
163.940002 |
28595200 |
| META |
2022-06-30 |
162.149994 |
165.229996 |
158.490005 |
161.25 |
35250600 |
| META |
2022-07-01 |
160.309998 |
160.619995 |
155.0 |
160.029999 |
31423900 |
| META |
2022-07-05 |
158.139999 |
168.25 |
157.020004 |
168.190002 |
28618600 |
| META |
2022-07-06 |
168.199997 |
171.589996 |
165.460007 |
169.770004 |
23085900 |
| META |
2022-07-07 |
169.449997 |
172.720001 |
167.779999 |
172.190002 |
24083400 |
| META |
2022-07-08 |
169.979996 |
172.399994 |
168.149994 |
170.880005 |
19249200 |
| META |
2022-07-11 |
167.070007 |
167.490005 |
161.910004 |
162.880005 |
21885600 |
| META |
2022-07-12 |
164.800003 |
165.910004 |
162.100006 |
163.270004 |
16639700 |
| META |
2022-07-13 |
160.160004 |
164.979996 |
159.610001 |
163.490005 |
16555100 |
| META |
2022-07-14 |
161.220001 |
162.589996 |
157.279999 |
158.050003 |
23765200 |
| META |
2022-07-15 |
160.539993 |
164.979996 |
159.820007 |
164.699997 |
23342800 |
| META |
2022-07-18 |
166.75 |
171.690002 |
165.639999 |
167.229996 |
23574300 |
| META |
2022-07-19 |
170.369995 |
176.490005 |
169.509995 |
175.779999 |
25933700 |
| META |
2022-07-20 |
177.490005 |
183.600006 |
176.699997 |
183.089996 |
24784300 |
| META |
2022-07-21 |
180.630005 |
183.850006 |
178.869995 |
183.169998 |
27195800 |
| META |
2022-07-22 |
173.070007 |
175.600006 |
168.410004 |
169.270004 |
42583900 |
| META |
2022-07-25 |
169.0 |
170.570007 |
164.809998 |
166.649994 |
26166300 |
| META |
2022-07-26 |
165.940002 |
166.0 |
157.949997 |
159.149994 |
28468400 |
| META |
2022-07-27 |
162.589996 |
170.869995 |
162.020004 |
169.580002 |
43846600 |
| META |
2022-07-28 |
161.059998 |
161.509995 |
154.850006 |
160.720001 |
73214300 |
| META |
2022-07-29 |
157.690002 |
160.139999 |
155.169998 |
159.100006 |
42065400 |
| META |
2022-08-01 |
157.25 |
165.190002 |
155.229996 |
159.929993 |
40596700 |
| META |
2022-08-02 |
158.309998 |
162.240005 |
158.009995 |
160.190002 |
27374500 |
| META |
2022-08-03 |
162.690002 |
169.539993 |
161.570007 |
168.800003 |
31721900 |
| META |
2022-08-04 |
168.300003 |
172.149994 |
166.800003 |
170.570007 |
23938200 |
| META |
2022-08-05 |
166.990005 |
171.610001 |
165.800003 |
167.110001 |
25832700 |
| META |
2022-08-08 |
168.0 |
177.509995 |
167.130005 |
170.25 |
27299100 |
| META |
2022-08-09 |
168.949997 |
169.529999 |
166.600006 |
168.529999 |
18655100 |
| META |
2022-08-10 |
175.990005 |
180.479996 |
173.949997 |
178.339996 |
30262100 |
| META |
2022-08-11 |
179.710007 |
183.100006 |
176.369995 |
177.490005 |
24079100 |
| META |
2022-08-12 |
180.809998 |
181.460007 |
178.910004 |
180.5 |
21274000 |
| META |
2022-08-15 |
178.960007 |
181.440002 |
178.199997 |
180.889999 |
15878700 |
| META |
2022-08-16 |
179.440002 |
180.990005 |
177.039993 |
179.470001 |
21156700 |
| META |
2022-08-17 |
176.759995 |
178.139999 |
174.169998 |
174.850006 |
20118100 |
| META |
2022-08-18 |
174.339996 |
175.759995 |
171.860001 |
174.660004 |
18844500 |
| META |
2022-08-19 |
170.199997 |
172.320007 |
167.050003 |
167.960007 |
26240800 |
| META |
2022-08-22 |
165.490005 |
165.490005 |
162.259995 |
163.050003 |
19499700 |
| META |
2022-08-23 |
162.479996 |
165.050003 |
160.699997 |
161.110001 |
18111800 |
| META |
2022-08-24 |
160.600006 |
165.460007 |
159.770004 |
163.259995 |
20891500 |
| META |
2022-08-25 |
165.179993 |
168.880005 |
164.020004 |
168.779999 |
15550500 |
| META |
2022-08-26 |
168.479996 |
170.919998 |
161.669998 |
161.779999 |
24023600 |
| META |
2022-08-29 |
160.660004 |
163.050003 |
159.009995 |
159.169998 |
20052700 |
| META |
2022-08-30 |
160.350006 |
161.660004 |
155.910004 |
157.160004 |
19567900 |
| META |
2022-08-31 |
167.070007 |
167.839996 |
162.139999 |
162.929993 |
40953000 |
| META |
2022-09-01 |
163.580002 |
167.360001 |
160.350006 |
165.360001 |
30145700 |
| META |
2022-09-02 |
167.449997 |
167.929993 |
159.220001 |
160.320007 |
22634200 |
| META |
2022-09-06 |
160.100006 |
161.690002 |
157.690002 |
158.539993 |
19339800 |
| META |
2022-09-07 |
157.759995 |
160.960007 |
156.809998 |
160.389999 |
16831200 |
| META |
2022-09-08 |
158.710007 |
162.229996 |
157.740005 |
162.059998 |
22530800 |
| META |
2022-09-09 |
163.25 |
169.539993 |
163.020004 |
169.149994 |
22086800 |
| META |
2022-09-12 |
167.389999 |
171.389999 |
167.279999 |
168.960007 |
23220400 |
| META |
2022-09-13 |
161.539993 |
161.630005 |
152.669998 |
153.130005 |
44444100 |
| META |
2022-09-14 |
153.330002 |
153.539993 |
149.050003 |
151.470001 |
43064200 |
| META |
2022-09-15 |
149.800003 |
154.199997 |
148.699997 |
149.550003 |
34606300 |
| META |
2022-09-16 |
148.050003 |
148.580002 |
144.289993 |
146.289993 |
40122800 |
| META |
2022-09-19 |
145.240005 |
148.580002 |
145.100006 |
148.020004 |
22169500 |
| META |
2022-09-20 |
145.779999 |
148.839996 |
145.220001 |
146.089996 |
23217400 |
| META |
2022-09-21 |
146.389999 |
149.600006 |
142.0 |
142.119995 |
38338600 |
| META |
2022-09-22 |
141.550003 |
144.580002 |
140.869995 |
142.820007 |
34418500 |
| META |
2022-09-23 |
141.419998 |
142.619995 |
138.889999 |
140.410004 |
31710700 |
| META |
2022-09-26 |
140.119995 |
142.240005 |
136.190002 |
136.369995 |
30497000 |
| META |
2022-09-27 |
137.919998 |
139.419998 |
134.119995 |
134.399994 |
30826500 |
| META |
2022-09-28 |
134.619995 |
142.029999 |
134.270004 |
141.610001 |
32658500 |
| META |
2022-09-29 |
139.360001 |
139.839996 |
135.199997 |
136.410004 |
38985400 |
| META |
2022-09-30 |
136.050003 |
140.990005 |
135.5 |
135.679993 |
33166400 |
| META |
2022-10-03 |
137.139999 |
139.619995 |
136.100006 |
138.610001 |
27723100 |
| META |
2022-10-04 |
140.490005 |
142.389999 |
139.339996 |
140.279999 |
34670700 |
| META |
2022-10-05 |
138.240005 |
140.210007 |
134.779999 |
138.979996 |
27979300 |
| META |
2022-10-06 |
137.720001 |
141.449997 |
136.600006 |
139.070007 |
36231100 |
| META |
2022-10-07 |
136.759995 |
138.289993 |
132.440002 |
133.449997 |
33214800 |
| META |
2022-10-10 |
133.550003 |
136.110001 |
131.869995 |
133.789993 |
24024000 |
| META |
2022-10-11 |
131.619995 |
132.660004 |
126.989998 |
128.539993 |
38481400 |
| META |
2022-10-12 |
128.320007 |
129.669998 |
126.25 |
127.5 |
34605200 |
| META |
2022-10-13 |
123.529999 |
131.139999 |
122.529999 |
130.289993 |
34325700 |
| META |
2022-10-14 |
131.0 |
131.789993 |
126.519997 |
126.760002 |
23559400 |
| META |
2022-10-17 |
130.300003 |
134.789993 |
130.179993 |
134.039993 |
29612200 |
| META |
2022-10-18 |
137.089996 |
137.839996 |
131.399994 |
132.800003 |
25445000 |
| META |
2022-10-19 |
132.889999 |
137.0 |
132.220001 |
133.229996 |
30691000 |
| META |
2022-10-20 |
132.929993 |
136.770004 |
131.309998 |
131.529999 |
26356300 |
| META |
2022-10-21 |
126.309998 |
130.119995 |
125.440002 |
130.009995 |
46348600 |
| META |
2022-10-24 |
127.25 |
133.479996 |
124.57 |
129.720001 |
63563400 |
| META |
2022-10-25 |
130.880005 |
138.350006 |
130.589996 |
137.509995 |
38433200 |
| META |
2022-10-26 |
131.679993 |
135.550003 |
128.529999 |
129.820007 |
82791500 |
| META |
2022-10-27 |
97.980003 |
102.5 |
96.379997 |
97.940002 |
232316600 |
| META |
2022-10-28 |
99.580002 |
100.849998 |
97.510002 |
99.199997 |
95928300 |
| META |
2022-10-31 |
98.220001 |
99.32 |
92.599998 |
93.160004 |
121361400 |
| META |
2022-11-01 |
94.330002 |
97.489998 |
93.550003 |
95.199997 |
110189600 |
| META |
2022-11-02 |
94.209999 |
95.199997 |
90.480003 |
90.540001 |
71821100 |
| META |
2022-11-03 |
90.080002 |
90.459999 |
88.410004 |
88.910004 |
60664000 |
| META |
2022-11-04 |
90.349998 |
91.389999 |
88.089996 |
90.790001 |
55638100 |
| META |
2022-11-07 |
94.779999 |
96.879997 |
93.099998 |
96.720001 |
81987300 |
| META |
2022-11-08 |
95.919998 |
97.800003 |
94.790001 |
96.470001 |
52088300 |
| META |
2022-11-09 |
101.720001 |
104.900002 |
100.739998 |
101.470001 |
107677300 |
| META |
2022-11-10 |
107.120003 |
112.75 |
104.610001 |
111.870003 |
80671000 |
| META |
2022-11-11 |
109.230003 |
114.900002 |
108.809998 |
113.019997 |
59961700 |
| META |
2022-11-14 |
110.989998 |
116.269997 |
110.800003 |
114.220001 |
53395000 |
| META |
2022-11-15 |
116.07 |
118.739998 |
114.410004 |
117.080002 |
50670500 |
| META |
2022-11-16 |
114.5 |
116.080002 |
112.660004 |
113.230003 |
33287800 |
| META |
2022-11-17 |
110.410004 |
112.330002 |
109.800003 |
111.449997 |
35093800 |
| META |
2022-11-18 |
113.800003 |
114.32 |
110.620003 |
112.050003 |
33357700 |
| META |
2022-11-21 |
111.519997 |
112.370003 |
109.190002 |
109.860001 |
24351100 |
| META |
2022-11-22 |
109.860001 |
111.620003 |
108.32 |
111.440002 |
29029000 |
| META |
2022-11-23 |
111.720001 |
112.669998 |
110.730003 |
112.239998 |
21343100 |
| META |
2022-11-25 |
111.300003 |
112.730003 |
111.019997 |
111.410004 |
12007600 |
| META |
2022-11-28 |
110.779999 |
112.040001 |
108.379997 |
108.779999 |
23309400 |
| META |
2022-11-29 |
109.540001 |
110.940002 |
108.540001 |
109.459999 |
23899200 |
| META |
2022-11-30 |
109.510002 |
118.160004 |
109.379997 |
118.099998 |
43348600 |
| META |
2022-12-01 |
119.199997 |
121.199997 |
118.400002 |
120.440002 |
36551400 |
| META |
2022-12-02 |
117.830002 |
124.040001 |
117.610001 |
123.489998 |
39950500 |
| META |
2022-12-05 |
121.75 |
124.669998 |
121.349998 |
122.43 |
35474900 |
| META |
2022-12-06 |
119.910004 |
120.550003 |
113.739998 |
114.120003 |
43689200 |
| META |
2022-12-07 |
113.760002 |
115.879997 |
112.879997 |
113.93 |
29461100 |
| META |
2022-12-08 |
116.389999 |
117.339996 |
114.589996 |
115.330002 |
30619400 |
| META |
2022-12-09 |
115.300003 |
117.540001 |
113.870003 |
115.900002 |
26033400 |
| META |
2022-12-12 |
115.18 |
115.720001 |
113.139999 |
114.709999 |
24747100 |
| META |
2022-12-13 |
122.129997 |
123.300003 |
118.639999 |
120.150002 |
44701100 |
| META |
2022-12-14 |
119.389999 |
124.139999 |
119.389999 |
121.589996 |
36922000 |
| META |
2022-12-15 |
118.330002 |
118.629997 |
114.010002 |
116.150002 |
34531000 |
| META |
2022-12-16 |
120.230003 |
123.309998 |
118.82 |
119.43 |
67064000 |
| META |
2022-12-19 |
116.830002 |
117.800003 |
114.330002 |
114.480003 |
29769900 |
| META |
2022-12-20 |
113.260002 |
117.330002 |
112.459999 |
117.089996 |
28742500 |
| META |
2022-12-21 |
116.699997 |
120.339996 |
115.620003 |
119.760002 |
20392800 |
| META |
2022-12-22 |
117.199997 |
118.620003 |
114.379997 |
117.120003 |
23618100 |
| META |
2022-12-23 |
116.029999 |
118.18 |
115.540001 |
118.040001 |
17796600 |
| META |
2022-12-27 |
117.93 |
118.599998 |
116.050003 |
116.879997 |
21392300 |
| META |
2022-12-28 |
116.25 |
118.150002 |
115.510002 |
115.620003 |
19612500 |
| META |
2022-12-29 |
116.400002 |
121.029999 |
115.769997 |
120.260002 |
22366200 |
| META |
2022-12-30 |
118.160004 |
120.419998 |
117.739998 |
120.339996 |
19492100 |
| META |
2023-01-03 |
122.82 |
126.370003 |
122.279999 |
124.739998 |
35528500 |
| META |
2023-01-04 |
127.379997 |
129.050003 |
125.849998 |
127.370003 |
32397100 |
| META |
2023-01-05 |
126.129997 |
128.520004 |
124.540001 |
126.940002 |
25447100 |
| META |
2023-01-06 |
128.970001 |
130.330002 |
126.040001 |
130.020004 |
27567600 |
| META |
2023-01-09 |
131.160004 |
132.949997 |
129.279999 |
129.470001 |
26649100 |
| META |
2023-01-10 |
127.269997 |
133.440002 |
127.150002 |
132.990005 |
28684400 |
| META |
2023-01-11 |
130.960007 |
133.850006 |
130.339996 |
132.889999 |
25423000 |
| META |
2023-01-12 |
133.440002 |
137.679993 |
131.759995 |
136.710007 |
30757700 |
| META |
2023-01-13 |
134.970001 |
137.389999 |
134.839996 |
136.979996 |
22410700 |
| META |
2023-01-17 |
136.179993 |
136.75 |
134.25 |
135.360001 |
21147600 |
| META |
2023-01-18 |
135.809998 |
137.25 |
132.800003 |
133.020004 |
20215500 |
| META |
2023-01-19 |
132.490005 |
137.449997 |
132.139999 |
136.149994 |
28625200 |
| META |
2023-01-20 |
135.889999 |
139.940002 |
134.610001 |
139.369995 |
28643100 |
| META |
2023-01-23 |
139.289993 |
143.759995 |
138.660004 |
143.270004 |
27470100 |
| META |
2023-01-24 |
141.690002 |
145.0 |
141.360001 |
143.139999 |
21835300 |
| MSFT |
2010-01-04 |
30.620001 |
31.1 |
30.59 |
30.950001 |
38409100 |
| MSFT |
2010-01-05 |
30.85 |
31.1 |
30.639999 |
30.959999 |
49749600 |
| MSFT |
2010-01-06 |
30.879999 |
31.08 |
30.52 |
30.77 |
58182400 |
| MSFT |
2010-01-07 |
30.629999 |
30.700001 |
30.190001 |
30.450001 |
50559700 |
| MSFT |
2010-01-08 |
30.280001 |
30.879999 |
30.24 |
30.66 |
51197400 |
| MSFT |
2010-01-11 |
30.709999 |
30.76 |
30.120001 |
30.27 |
68754700 |
| MSFT |
2010-01-12 |
30.15 |
30.4 |
29.91 |
30.07 |
65912100 |
| MSFT |
2010-01-13 |
30.26 |
30.52 |
30.01 |
30.35 |
51863500 |
| MSFT |
2010-01-14 |
30.309999 |
31.1 |
30.26 |
30.959999 |
63228100 |
| MSFT |
2010-01-15 |
31.08 |
31.24 |
30.709999 |
30.860001 |
79913200 |
| MSFT |
2010-01-19 |
30.75 |
31.24 |
30.68 |
31.1 |
46575700 |
| MSFT |
2010-01-20 |
30.809999 |
30.940001 |
30.309999 |
30.59 |
54849500 |
| MSFT |
2010-01-21 |
30.610001 |
30.719999 |
30.0 |
30.01 |
73086700 |
| MSFT |
2010-01-22 |
30.0 |
30.200001 |
28.84 |
28.959999 |
102004600 |
| MSFT |
2010-01-25 |
29.24 |
29.66 |
29.1 |
29.32 |
63373000 |
| MSFT |
2010-01-26 |
29.200001 |
29.85 |
29.09 |
29.5 |
66639900 |
| MSFT |
2010-01-27 |
29.35 |
29.82 |
29.02 |
29.67 |
63949500 |
| MSFT |
2010-01-28 |
29.84 |
29.870001 |
28.889999 |
29.16 |
117513700 |
| MSFT |
2010-01-29 |
29.9 |
29.92 |
27.66 |
28.18 |
193888500 |
| MSFT |
2010-02-01 |
28.389999 |
28.48 |
27.92 |
28.41 |
85931100 |
| MSFT |
2010-02-02 |
28.370001 |
28.5 |
28.139999 |
28.459999 |
54413700 |
| MSFT |
2010-02-03 |
28.26 |
28.790001 |
28.120001 |
28.629999 |
61397900 |
| MSFT |
2010-02-04 |
28.379999 |
28.5 |
27.809999 |
27.84 |
77850000 |
| MSFT |
2010-02-05 |
28.0 |
28.280001 |
27.57 |
28.02 |
80960100 |
| MSFT |
2010-02-08 |
28.01 |
28.08 |
27.57 |
27.719999 |
52820600 |
| MSFT |
2010-02-09 |
27.969999 |
28.34 |
27.75 |
28.01 |
59195800 |
| MSFT |
2010-02-10 |
28.030001 |
28.24 |
27.84 |
27.99 |
48591300 |
| MSFT |
2010-02-11 |
27.93 |
28.4 |
27.700001 |
28.120001 |
65993700 |
| MSFT |
2010-02-12 |
27.809999 |
28.059999 |
27.58 |
27.93 |
81117200 |
| MSFT |
2010-02-16 |
28.129999 |
28.370001 |
28.02 |
28.35 |
51935600 |
| MSFT |
2010-02-17 |
28.530001 |
28.65 |
28.360001 |
28.59 |
45882900 |
| MSFT |
2010-02-18 |
28.59 |
29.030001 |
28.51 |
28.969999 |
42856500 |
| MSFT |
2010-02-19 |
28.790001 |
28.92 |
28.690001 |
28.77 |
44451800 |
| MSFT |
2010-02-22 |
28.84 |
28.940001 |
28.65 |
28.73 |
36707100 |
| MSFT |
2010-02-23 |
28.68 |
28.83 |
28.09 |
28.33 |
52266200 |
| MSFT |
2010-02-24 |
28.52 |
28.790001 |
28.379999 |
28.629999 |
43165900 |
| MSFT |
2010-02-25 |
28.27 |
28.65 |
28.02 |
28.6 |
48735300 |
| MSFT |
2010-02-26 |
28.65 |
28.85 |
28.51 |
28.67 |
40370600 |
| MSFT |
2010-03-01 |
28.77 |
29.049999 |
28.530001 |
29.02 |
43805400 |
| MSFT |
2010-03-02 |
29.08 |
29.299999 |
28.24 |
28.459999 |
93123900 |
| MSFT |
2010-03-03 |
28.51 |
28.610001 |
28.35 |
28.459999 |
48442100 |
| MSFT |
2010-03-04 |
28.459999 |
28.65 |
28.27 |
28.629999 |
42890600 |
| MSFT |
2010-03-05 |
28.66 |
28.68 |
28.42 |
28.59 |
56001800 |
| MSFT |
2010-03-08 |
28.52 |
28.93 |
28.5 |
28.629999 |
39414500 |
| MSFT |
2010-03-09 |
28.559999 |
29.110001 |
28.549999 |
28.799999 |
50271600 |
| MSFT |
2010-03-10 |
28.860001 |
29.110001 |
28.799999 |
28.969999 |
44891400 |
| MSFT |
2010-03-11 |
28.889999 |
29.190001 |
28.85 |
29.18 |
35349700 |
| MSFT |
2010-03-12 |
29.32 |
29.379999 |
29.040001 |
29.27 |
31700200 |
| MSFT |
2010-03-15 |
29.18 |
29.370001 |
29.01 |
29.290001 |
37512000 |
| MSFT |
2010-03-16 |
29.42 |
29.49 |
29.200001 |
29.370001 |
36723500 |
| MSFT |
2010-03-17 |
29.5 |
29.870001 |
29.4 |
29.629999 |
50385700 |
| MSFT |
2010-03-18 |
29.629999 |
29.719999 |
29.5 |
29.610001 |
43845200 |
| MSFT |
2010-03-19 |
29.76 |
29.9 |
29.35 |
29.59 |
81332100 |
| MSFT |
2010-03-22 |
29.5 |
29.700001 |
29.389999 |
29.6 |
37718200 |
| MSFT |
2010-03-23 |
29.59 |
29.9 |
29.41 |
29.879999 |
42026600 |
| MSFT |
2010-03-24 |
29.719999 |
29.85 |
29.6 |
29.65 |
33987700 |
| MSFT |
2010-03-25 |
29.83 |
30.57 |
29.799999 |
30.01 |
73168700 |
| MSFT |
2010-03-26 |
30.09 |
30.200001 |
29.59 |
29.66 |
55595500 |
| MSFT |
2010-03-29 |
29.709999 |
29.82 |
29.549999 |
29.59 |
33336000 |
| MSFT |
2010-03-30 |
29.629999 |
29.860001 |
29.5 |
29.77 |
34954800 |
| MSFT |
2010-03-31 |
29.639999 |
29.719999 |
29.17 |
29.290001 |
63760000 |
| MSFT |
2010-04-01 |
29.35 |
29.540001 |
28.620001 |
29.16 |
74768100 |
| MSFT |
2010-04-05 |
29.129999 |
29.43 |
29.030001 |
29.27 |
34331200 |
| MSFT |
2010-04-06 |
29.15 |
29.58 |
28.98 |
29.32 |
47366800 |
| MSFT |
2010-04-07 |
29.16 |
29.559999 |
29.139999 |
29.35 |
58318800 |
| MSFT |
2010-04-08 |
29.32 |
29.98 |
29.299999 |
29.92 |
63713800 |
| MSFT |
2010-04-09 |
29.950001 |
30.41 |
29.9 |
30.34 |
54752500 |
| MSFT |
2010-04-12 |
30.25 |
30.49 |
30.209999 |
30.32 |
37068800 |
| MSFT |
2010-04-13 |
30.15 |
30.5 |
30.129999 |
30.450001 |
41374600 |
| MSFT |
2010-04-14 |
30.790001 |
31.0 |
30.66 |
30.82 |
68941200 |
| MSFT |
2010-04-15 |
30.82 |
30.950001 |
30.709999 |
30.870001 |
52745400 |
| MSFT |
2010-04-16 |
30.790001 |
30.98 |
30.6 |
30.67 |
88703100 |
| MSFT |
2010-04-19 |
30.77 |
31.25 |
30.76 |
31.040001 |
64970300 |
| MSFT |
2010-04-20 |
31.219999 |
31.440001 |
31.129999 |
31.360001 |
52199500 |
| MSFT |
2010-04-21 |
31.33 |
31.5 |
31.23 |
31.33 |
55343100 |
| MSFT |
2010-04-22 |
31.040001 |
31.530001 |
30.9 |
31.389999 |
84847600 |
| MSFT |
2010-04-23 |
31.120001 |
31.58 |
30.65 |
30.959999 |
126766600 |
| MSFT |
2010-04-26 |
31.0 |
31.280001 |
30.860001 |
31.110001 |
63649300 |
| MSFT |
2010-04-27 |
30.950001 |
31.25 |
30.75 |
30.85 |
68730900 |
| MSFT |
2010-04-28 |
30.92 |
31.0 |
30.620001 |
30.91 |
64557900 |
| MSFT |
2010-04-29 |
30.93 |
31.43 |
30.67 |
31.0 |
52665200 |
| MSFT |
2010-04-30 |
31.07 |
31.08 |
30.52 |
30.540001 |
63214800 |
| MSFT |
2010-05-03 |
30.67 |
31.059999 |
30.58 |
30.860001 |
43989500 |
| MSFT |
2010-05-04 |
30.52 |
30.549999 |
29.75 |
30.129999 |
82085600 |
| MSFT |
2010-05-05 |
29.77 |
30.09 |
29.690001 |
29.85 |
66833800 |
| MSFT |
2010-05-06 |
29.59 |
29.879999 |
27.91 |
28.98 |
128613000 |
| MSFT |
2010-05-07 |
28.93 |
28.950001 |
27.32 |
28.209999 |
173718100 |
| MSFT |
2010-05-10 |
29.01 |
29.48 |
28.709999 |
28.940001 |
86653300 |
| MSFT |
2010-05-11 |
28.68 |
29.65 |
28.57 |
28.879999 |
63789400 |
| MSFT |
2010-05-12 |
28.98 |
29.58 |
28.92 |
29.440001 |
47146800 |
| MSFT |
2010-05-13 |
29.26 |
29.73 |
29.18 |
29.24 |
45188800 |
| MSFT |
2010-05-14 |
29.200001 |
29.209999 |
28.639999 |
28.93 |
63334000 |
| MSFT |
2010-05-17 |
29.120001 |
29.23 |
28.450001 |
28.940001 |
46053300 |
| MSFT |
2010-05-18 |
28.870001 |
29.0 |
28.4 |
28.6 |
52690600 |
| MSFT |
2010-05-19 |
28.52 |
28.690001 |
27.790001 |
28.24 |
61746700 |
| MSFT |
2010-05-20 |
27.65 |
27.84 |
27.040001 |
27.110001 |
87991100 |
| MSFT |
2010-05-21 |
26.629999 |
27.110001 |
26.440001 |
26.84 |
117596300 |
| MSFT |
2010-05-24 |
26.85 |
26.860001 |
26.26 |
26.27 |
73711700 |
| MSFT |
2010-05-25 |
25.65 |
26.33 |
25.379999 |
26.07 |
98373600 |
| MSFT |
2010-05-26 |
26.23 |
26.610001 |
24.559999 |
25.01 |
176684100 |
| MSFT |
2010-05-27 |
25.73 |
26.360001 |
25.73 |
26.0 |
136433600 |
| MSFT |
2010-05-28 |
25.84 |
26.120001 |
25.66 |
25.799999 |
67496900 |
| MSFT |
2010-06-01 |
25.530001 |
26.309999 |
25.52 |
25.889999 |
76152400 |
| MSFT |
2010-06-02 |
26.059999 |
26.48 |
25.73 |
26.459999 |
65718800 |
| MSFT |
2010-06-03 |
26.549999 |
26.93 |
26.41 |
26.860001 |
67837000 |
| MSFT |
2010-06-04 |
26.1 |
26.57 |
25.620001 |
25.790001 |
89832200 |
| MSFT |
2010-06-07 |
25.82 |
25.83 |
25.24 |
25.290001 |
80456200 |
| MSFT |
2010-06-08 |
25.25 |
25.26 |
24.65 |
25.110001 |
87355000 |
| MSFT |
2010-06-09 |
25.219999 |
25.52 |
24.75 |
24.790001 |
87794000 |
| MSFT |
2010-06-10 |
25.129999 |
25.15 |
24.780001 |
25.0 |
78930900 |
| MSFT |
2010-06-11 |
25.040001 |
25.719999 |
24.77 |
25.66 |
68057700 |
| MSFT |
2010-06-14 |
25.860001 |
25.959999 |
25.469999 |
25.5 |
50972400 |
| MSFT |
2010-06-15 |
25.75 |
26.65 |
25.74 |
26.58 |
81641500 |
| MSFT |
2010-06-16 |
26.469999 |
26.58 |
26.23 |
26.32 |
48698000 |
| MSFT |
2010-06-17 |
26.559999 |
26.67 |
26.040001 |
26.370001 |
47995500 |
| MSFT |
2010-06-18 |
26.370001 |
26.530001 |
26.17 |
26.440001 |
52075600 |
| MSFT |
2010-06-21 |
26.780001 |
26.889999 |
25.889999 |
25.950001 |
54625300 |
| MSFT |
2010-06-22 |
26.16 |
26.450001 |
25.76 |
25.77 |
55985400 |
| MSFT |
2010-06-23 |
25.780001 |
25.780001 |
25.219999 |
25.309999 |
61466200 |
| MSFT |
2010-06-24 |
25.459999 |
25.719999 |
24.93 |
25.0 |
85243400 |
| MSFT |
2010-06-25 |
25.049999 |
25.110001 |
24.309999 |
24.530001 |
156256700 |
| MSFT |
2010-06-28 |
24.51 |
24.610001 |
24.120001 |
24.309999 |
73784800 |
| MSFT |
2010-06-29 |
24.129999 |
24.200001 |
23.110001 |
23.309999 |
119882100 |
| MSFT |
2010-06-30 |
23.299999 |
23.68 |
22.950001 |
23.01 |
81050500 |
| MSFT |
2010-07-01 |
23.09 |
23.32 |
22.73 |
23.16 |
92239400 |
| MSFT |
2010-07-02 |
23.360001 |
23.48 |
23.049999 |
23.27 |
62485100 |
| MSFT |
2010-07-06 |
23.700001 |
24.09 |
23.58 |
23.82 |
73592000 |
| MSFT |
2010-07-07 |
23.82 |
24.32 |
23.610001 |
24.299999 |
79965300 |
| MSFT |
2010-07-08 |
24.6 |
24.620001 |
23.969999 |
24.41 |
50758100 |
| MSFT |
2010-07-09 |
24.33 |
24.41 |
24.15 |
24.27 |
53806100 |
| MSFT |
2010-07-12 |
24.43 |
24.889999 |
24.42 |
24.83 |
49854200 |
| MSFT |
2010-07-13 |
25.139999 |
25.299999 |
24.9 |
25.129999 |
61928700 |
| MSFT |
2010-07-14 |
25.5 |
25.610001 |
25.120001 |
25.440001 |
72808100 |
| MSFT |
2010-07-15 |
25.5 |
25.59 |
24.98 |
25.51 |
56934700 |
| MSFT |
2010-07-16 |
25.51 |
25.639999 |
24.879999 |
24.889999 |
65064800 |
| MSFT |
2010-07-19 |
24.959999 |
25.299999 |
24.91 |
25.23 |
38181800 |
| MSFT |
2010-07-20 |
24.860001 |
25.48 |
24.700001 |
25.48 |
45530700 |
| MSFT |
2010-07-21 |
25.6 |
25.65 |
24.98 |
25.120001 |
73297300 |
| MSFT |
2010-07-22 |
25.51 |
25.99 |
25.469999 |
25.84 |
73016400 |
| MSFT |
2010-07-23 |
25.84 |
26.02 |
25.25 |
25.809999 |
108520100 |
| MSFT |
2010-07-26 |
25.860001 |
26.200001 |
25.799999 |
26.1 |
67249900 |
| MSFT |
2010-07-27 |
26.139999 |
26.24 |
25.959999 |
26.16 |
60672100 |
| MSFT |
2010-07-28 |
26.07 |
26.190001 |
25.83 |
25.950001 |
69704800 |
| MSFT |
2010-07-29 |
26.129999 |
26.41 |
25.6 |
26.030001 |
69446200 |
| MSFT |
2010-07-30 |
25.75 |
25.84 |
25.35 |
25.809999 |
83534800 |
| MSFT |
2010-08-02 |
25.99 |
26.379999 |
25.75 |
26.33 |
55044600 |
| MSFT |
2010-08-03 |
26.200001 |
26.35 |
25.969999 |
26.16 |
56877700 |
| MSFT |
2010-08-04 |
26.15 |
26.24 |
25.440001 |
25.73 |
78531900 |
| MSFT |
2010-08-05 |
25.49 |
25.58 |
25.209999 |
25.370001 |
64922100 |
| MSFT |
2010-08-06 |
25.18 |
25.559999 |
25.02 |
25.549999 |
55982100 |
| MSFT |
2010-08-09 |
25.549999 |
25.73 |
25.370001 |
25.610001 |
57096500 |
| MSFT |
2010-08-10 |
25.33 |
25.34 |
24.879999 |
25.07 |
87257700 |
| MSFT |
2010-08-11 |
24.68 |
24.9 |
24.559999 |
24.860001 |
76746900 |
| MSFT |
2010-08-12 |
24.42 |
24.68 |
24.360001 |
24.49 |
70240500 |
| MSFT |
2010-08-13 |
24.35 |
24.67 |
24.24 |
24.4 |
45263500 |
| MSFT |
2010-08-16 |
24.360001 |
24.610001 |
24.299999 |
24.5 |
40909700 |
| MSFT |
2010-08-17 |
24.709999 |
24.959999 |
24.6 |
24.709999 |
52912600 |
| MSFT |
2010-08-18 |
24.68 |
24.950001 |
24.41 |
24.82 |
46818900 |
| MSFT |
2010-08-19 |
24.620001 |
24.74 |
24.209999 |
24.440001 |
54064600 |
| MSFT |
2010-08-20 |
24.309999 |
24.4 |
24.200001 |
24.23 |
49560100 |
| MSFT |
2010-08-23 |
24.440001 |
24.639999 |
24.24 |
24.280001 |
51643000 |
| MSFT |
2010-08-24 |
24.09 |
24.35 |
24.0 |
24.040001 |
66522500 |
| MSFT |
2010-08-25 |
24.0 |
24.219999 |
23.870001 |
24.1 |
47404800 |
| MSFT |
2010-08-26 |
24.09 |
24.190001 |
23.790001 |
23.82 |
49105300 |
| MSFT |
2010-08-27 |
23.879999 |
24.02 |
23.51 |
23.93 |
60939400 |
| MSFT |
2010-08-30 |
23.74 |
23.82 |
23.6 |
23.639999 |
45453100 |
| MSFT |
2010-08-31 |
23.6 |
23.73 |
23.32 |
23.469999 |
66074600 |
| MSFT |
2010-09-01 |
23.67 |
23.950001 |
23.540001 |
23.9 |
65235900 |
| MSFT |
2010-09-02 |
23.879999 |
23.950001 |
23.709999 |
23.940001 |
48837100 |
| MSFT |
2010-09-03 |
24.24 |
24.450001 |
24.200001 |
24.290001 |
64189100 |
| MSFT |
2010-09-07 |
24.1 |
24.299999 |
23.92 |
23.959999 |
51928700 |
| MSFT |
2010-09-08 |
24.07 |
24.200001 |
23.74 |
23.93 |
65512400 |
| MSFT |
2010-09-09 |
24.190001 |
24.209999 |
23.99 |
24.01 |
46028900 |
| MSFT |
2010-09-10 |
23.98 |
24.030001 |
23.790001 |
23.85 |
58284300 |
| MSFT |
2010-09-13 |
24.200001 |
25.290001 |
24.09 |
25.110001 |
114680400 |
| MSFT |
2010-09-14 |
25.040001 |
25.35 |
24.889999 |
25.030001 |
87160400 |
| MSFT |
2010-09-15 |
25.1 |
25.219999 |
24.92 |
25.120001 |
56201900 |
| MSFT |
2010-09-16 |
25.059999 |
25.370001 |
25.049999 |
25.33 |
44548300 |
| MSFT |
2010-09-17 |
25.4 |
25.530001 |
25.08 |
25.219999 |
70341600 |
| MSFT |
2010-09-20 |
25.280001 |
25.52 |
25.110001 |
25.43 |
49838700 |
| MSFT |
2010-09-21 |
25.42 |
25.42 |
25.08 |
25.15 |
52675700 |
| MSFT |
2010-09-22 |
24.889999 |
24.969999 |
24.360001 |
24.610001 |
94299400 |
| MSFT |
2010-09-23 |
24.51 |
24.59 |
24.360001 |
24.43 |
46201800 |
| MSFT |
2010-09-24 |
24.639999 |
24.799999 |
24.58 |
24.780001 |
51948800 |
| MSFT |
2010-09-27 |
24.85 |
24.99 |
24.59 |
24.73 |
43603300 |
| MSFT |
2010-09-28 |
24.799999 |
24.9 |
24.35 |
24.68 |
56041200 |
| MSFT |
2010-09-29 |
24.629999 |
24.66 |
24.4 |
24.5 |
44318900 |
| MSFT |
2010-09-30 |
24.610001 |
24.83 |
24.360001 |
24.49 |
61262700 |
| MSFT |
2010-10-01 |
24.77 |
24.82 |
24.299999 |
24.379999 |
62672300 |
| MSFT |
2010-10-04 |
23.959999 |
23.99 |
23.780001 |
23.91 |
98143400 |
| MSFT |
2010-10-05 |
24.059999 |
24.450001 |
23.91 |
24.35 |
78152900 |
| MSFT |
2010-10-06 |
24.32 |
24.540001 |
24.129999 |
24.43 |
50489700 |
| MSFT |
2010-10-07 |
24.620001 |
24.75 |
24.280001 |
24.530001 |
50096100 |
| MSFT |
2010-10-08 |
24.620001 |
24.65 |
24.370001 |
24.57 |
41327800 |
| MSFT |
2010-10-11 |
24.74 |
24.74 |
24.5 |
24.59 |
27587800 |
| MSFT |
2010-10-12 |
24.65 |
24.93 |
24.43 |
24.83 |
50141500 |
| MSFT |
2010-10-13 |
25.02 |
25.540001 |
24.889999 |
25.34 |
75336500 |
| MSFT |
2010-10-14 |
25.290001 |
25.34 |
25.0 |
25.23 |
51949100 |
| MSFT |
2010-10-15 |
25.360001 |
25.549999 |
25.23 |
25.540001 |
68954800 |
| MSFT |
2010-10-18 |
25.59 |
25.950001 |
25.450001 |
25.82 |
48330500 |
| MSFT |
2010-10-19 |
25.27 |
25.370001 |
24.950001 |
25.1 |
66150900 |
| MSFT |
2010-10-20 |
25.26 |
25.4 |
25.1 |
25.309999 |
56283600 |
| MSFT |
2010-10-21 |
25.4 |
25.540001 |
25.049999 |
25.42 |
50032400 |
| MSFT |
2010-10-22 |
25.52 |
25.540001 |
25.27 |
25.379999 |
25837900 |
| MSFT |
2010-10-25 |
25.24 |
25.35 |
25.17 |
25.190001 |
50912400 |
| MSFT |
2010-10-26 |
25.120001 |
25.969999 |
25.059999 |
25.9 |
69304200 |
| MSFT |
2010-10-27 |
25.790001 |
26.110001 |
25.620001 |
26.049999 |
64805500 |
| MSFT |
2010-10-28 |
26.209999 |
26.379999 |
25.92 |
26.280001 |
80730300 |
| MSFT |
2010-10-29 |
27.15 |
27.200001 |
26.48 |
26.67 |
114193200 |
| MSFT |
2010-11-01 |
26.879999 |
27.219999 |
26.700001 |
26.950001 |
61912100 |
| MSFT |
2010-11-02 |
27.059999 |
27.42 |
27.02 |
27.389999 |
54402100 |
| MSFT |
2010-11-03 |
27.459999 |
27.49 |
26.959999 |
27.030001 |
110255300 |
| MSFT |
2010-11-04 |
27.41 |
27.43 |
27.01 |
27.139999 |
93599300 |
| MSFT |
2010-11-05 |
27.17 |
27.190001 |
26.530001 |
26.85 |
110953700 |
| MSFT |
2010-11-08 |
26.68 |
28.870001 |
26.58 |
26.809999 |
71670800 |
| MSFT |
2010-11-09 |
26.809999 |
27.110001 |
26.709999 |
26.950001 |
58538600 |
| MSFT |
2010-11-10 |
27.01 |
27.08 |
26.809999 |
26.940001 |
52277300 |
| MSFT |
2010-11-11 |
26.68 |
26.719999 |
26.280001 |
26.68 |
62073100 |
| MSFT |
2010-11-12 |
26.469999 |
26.52 |
26.1 |
26.27 |
64962200 |
| MSFT |
2010-11-15 |
26.33 |
26.5 |
26.17 |
26.200001 |
51794600 |
| MSFT |
2010-11-16 |
26.040001 |
26.040001 |
25.65 |
25.809999 |
65339200 |
| MSFT |
2010-11-17 |
25.9 |
25.91 |
25.549999 |
25.57 |
58299700 |
| MSFT |
2010-11-18 |
25.709999 |
26.08 |
25.610001 |
25.84 |
59514000 |
| MSFT |
2010-11-19 |
25.799999 |
25.83 |
25.6 |
25.690001 |
52423200 |
| MSFT |
2010-11-22 |
25.65 |
25.74 |
25.440001 |
25.73 |
53350500 |
| MSFT |
2010-11-23 |
25.57 |
25.6 |
25.09 |
25.120001 |
69742500 |
| MSFT |
2010-11-24 |
25.200001 |
25.459999 |
25.16 |
25.370001 |
56825900 |
| MSFT |
2010-11-26 |
25.209999 |
25.41 |
25.17 |
25.25 |
21356500 |
| MSFT |
2010-11-29 |
25.190001 |
25.42 |
24.93 |
25.309999 |
56603600 |
| MSFT |
2010-11-30 |
25.049999 |
25.469999 |
25.0 |
25.26 |
75282100 |
| MSFT |
2010-12-01 |
25.57 |
26.25 |
25.559999 |
26.040001 |
74123500 |
| MSFT |
2010-12-02 |
26.24 |
26.98 |
26.200001 |
26.889999 |
91759200 |
| MSFT |
2010-12-03 |
26.809999 |
27.059999 |
26.780001 |
27.02 |
52622000 |
| MSFT |
2010-12-06 |
26.93 |
26.98 |
26.76 |
26.84 |
36264200 |
| MSFT |
2010-12-07 |
27.08 |
27.129999 |
26.85 |
26.870001 |
57860500 |
| MSFT |
2010-12-08 |
26.83 |
27.24 |
26.799999 |
27.23 |
41666800 |
| MSFT |
2010-12-09 |
27.280001 |
27.34 |
27.01 |
27.08 |
47148300 |
| MSFT |
2010-12-10 |
27.190001 |
27.4 |
27.110001 |
27.34 |
37625800 |
| MSFT |
2010-12-13 |
27.27 |
27.450001 |
27.17 |
27.25 |
47943900 |
| MSFT |
2010-12-14 |
27.309999 |
27.75 |
27.26 |
27.620001 |
64070500 |
| MSFT |
2010-12-15 |
27.530001 |
27.99 |
27.530001 |
27.85 |
69634200 |
| MSFT |
2010-12-16 |
27.76 |
27.99 |
27.66 |
27.99 |
57680200 |
| MSFT |
2010-12-17 |
27.92 |
28.09 |
27.75 |
27.9 |
87456500 |
| MSFT |
2010-12-20 |
27.950001 |
27.99 |
27.68 |
27.809999 |
52811000 |
| MSFT |
2010-12-21 |
27.85 |
28.139999 |
27.76 |
28.07 |
38153000 |
| MSFT |
2010-12-22 |
28.01 |
28.4 |
27.98 |
28.190001 |
42252300 |
| MSFT |
2010-12-23 |
27.969999 |
28.32 |
27.959999 |
28.299999 |
24902500 |
| MSFT |
2010-12-27 |
28.120001 |
28.200001 |
27.879999 |
28.07 |
21652800 |
| MSFT |
2010-12-28 |
27.969999 |
28.17 |
27.959999 |
28.01 |
23042200 |
| MSFT |
2010-12-29 |
27.940001 |
28.120001 |
27.879999 |
27.969999 |
19502500 |
| MSFT |
2010-12-30 |
27.92 |
28.0 |
27.780001 |
27.85 |
20786100 |
| MSFT |
2010-12-31 |
27.799999 |
27.92 |
27.629999 |
27.91 |
24752000 |
| MSFT |
2011-01-03 |
28.049999 |
28.18 |
27.92 |
27.98 |
53443800 |
| MSFT |
2011-01-04 |
27.940001 |
28.17 |
27.85 |
28.09 |
54405600 |
| MSFT |
2011-01-05 |
27.9 |
28.01 |
27.77 |
28.0 |
58998700 |
| MSFT |
2011-01-06 |
28.040001 |
28.85 |
27.860001 |
28.82 |
88026300 |
| MSFT |
2011-01-07 |
28.639999 |
28.74 |
28.25 |
28.6 |
73762000 |
| MSFT |
2011-01-10 |
28.26 |
28.4 |
28.040001 |
28.219999 |
57573600 |
| MSFT |
2011-01-11 |
28.200001 |
28.25 |
28.049999 |
28.110001 |
50298900 |
| MSFT |
2011-01-12 |
28.120001 |
28.59 |
28.07 |
28.549999 |
52631100 |
| MSFT |
2011-01-13 |
28.33 |
28.389999 |
28.01 |
28.190001 |
67077600 |
| MSFT |
2011-01-14 |
28.08 |
28.379999 |
27.91 |
28.299999 |
62688400 |
| MSFT |
2011-01-18 |
28.16 |
28.74 |
28.139999 |
28.66 |
53322700 |
| MSFT |
2011-01-19 |
28.459999 |
28.68 |
28.27 |
28.469999 |
50005900 |
| MSFT |
2011-01-20 |
28.5 |
28.549999 |
28.129999 |
28.35 |
58613600 |
| MSFT |
2011-01-21 |
28.4 |
28.43 |
28.02 |
28.02 |
58080300 |
| MSFT |
2011-01-24 |
28.02 |
28.559999 |
27.99 |
28.379999 |
52047800 |
| MSFT |
2011-01-25 |
28.139999 |
28.450001 |
28.120001 |
28.450001 |
42436600 |
| MSFT |
2011-01-26 |
28.51 |
28.99 |
28.5 |
28.780001 |
74628800 |
| MSFT |
2011-01-27 |
28.75 |
29.459999 |
28.49 |
28.870001 |
146938600 |
| MSFT |
2011-01-28 |
28.9 |
28.93 |
27.450001 |
27.75 |
141249400 |
| MSFT |
2011-01-31 |
27.77 |
27.9 |
27.42 |
27.73 |
65029000 |
| MSFT |
2011-02-01 |
27.799999 |
28.059999 |
27.610001 |
27.99 |
62810700 |
| MSFT |
2011-02-02 |
27.93 |
28.110001 |
27.879999 |
27.940001 |
45824000 |
| MSFT |
2011-02-03 |
27.969999 |
27.969999 |
27.540001 |
27.65 |
60340100 |
| MSFT |
2011-02-04 |
27.700001 |
27.84 |
27.51 |
27.77 |
40412200 |
| MSFT |
2011-02-07 |
27.799999 |
28.34 |
27.790001 |
28.200001 |
68980900 |
| MSFT |
2011-02-08 |
28.1 |
28.34 |
28.049999 |
28.280001 |
34904200 |
| MSFT |
2011-02-09 |
28.190001 |
28.26 |
27.91 |
27.969999 |
52905100 |
| MSFT |
2011-02-10 |
27.93 |
27.940001 |
27.290001 |
27.5 |
76672400 |
| MSFT |
2011-02-11 |
27.76 |
27.809999 |
27.07 |
27.25 |
83939700 |
| MSFT |
2011-02-14 |
27.209999 |
27.27 |
26.950001 |
27.23 |
56766200 |
| MSFT |
2011-02-15 |
27.040001 |
27.33 |
26.950001 |
26.959999 |
44116500 |
| MSFT |
2011-02-16 |
27.049999 |
27.07 |
26.6 |
27.02 |
70817900 |
| MSFT |
2011-02-17 |
26.969999 |
27.370001 |
26.91 |
27.209999 |
57207300 |
| MSFT |
2011-02-18 |
27.129999 |
27.209999 |
26.99 |
27.059999 |
68667800 |
| MSFT |
2011-02-22 |
26.780001 |
27.1 |
26.52 |
26.59 |
60889000 |
| MSFT |
2011-02-23 |
26.530001 |
26.860001 |
26.43 |
26.59 |
60234100 |
| MSFT |
2011-02-24 |
26.639999 |
27.059999 |
26.5 |
26.77 |
64494200 |
| MSFT |
2011-02-25 |
26.91 |
26.950001 |
26.5 |
26.549999 |
53006300 |
| MSFT |
2011-02-28 |
26.690001 |
26.860001 |
26.51 |
26.58 |
51379900 |
| MSFT |
2011-03-01 |
26.6 |
26.780001 |
26.15 |
26.16 |
60055000 |
| MSFT |
2011-03-02 |
26.110001 |
26.370001 |
26.040001 |
26.08 |
48658200 |
| MSFT |
2011-03-03 |
26.26 |
26.4 |
26.18 |
26.200001 |
68271500 |
| MSFT |
2011-03-04 |
26.219999 |
26.24 |
25.799999 |
25.950001 |
70437200 |
| MSFT |
2011-03-07 |
26.129999 |
26.27 |
25.549999 |
25.719999 |
64980400 |
| MSFT |
2011-03-08 |
25.77 |
26.02 |
25.65 |
25.91 |
50549800 |
| MSFT |
2011-03-09 |
25.809999 |
25.98 |
25.66 |
25.889999 |
39789100 |
| MSFT |
2011-03-10 |
25.620001 |
25.709999 |
25.35 |
25.41 |
66549500 |
| MSFT |
2011-03-11 |
25.41 |
25.85 |
25.360001 |
25.68 |
49905800 |
| MSFT |
2011-03-14 |
25.49 |
25.76 |
25.35 |
25.690001 |
54473400 |
| MSFT |
2011-03-15 |
25.08 |
25.469999 |
25.0 |
25.389999 |
76067300 |
| MSFT |
2011-03-16 |
25.219999 |
25.280001 |
24.68 |
24.790001 |
100725400 |
| MSFT |
2011-03-17 |
25.059999 |
25.219999 |
24.75 |
24.780001 |
62497000 |
| MSFT |
2011-03-18 |
25.059999 |
25.18 |
24.799999 |
24.799999 |
85486700 |
| MSFT |
2011-03-21 |
25.18 |
25.58 |
25.15 |
25.33 |
46878100 |
| MSFT |
2011-03-22 |
25.299999 |
25.459999 |
25.23 |
25.299999 |
30895600 |
| MSFT |
2011-03-23 |
25.23 |
25.610001 |
25.18 |
25.540001 |
43969000 |
| MSFT |
2011-03-24 |
25.6 |
25.870001 |
25.5 |
25.809999 |
38696700 |
| MSFT |
2011-03-25 |
25.93 |
25.950001 |
25.59 |
25.620001 |
57029800 |
| MSFT |
2011-03-28 |
25.66 |
25.719999 |
25.379999 |
25.41 |
48973200 |
| MSFT |
2011-03-29 |
25.34 |
25.52 |
25.299999 |
25.49 |
40763500 |
| MSFT |
2011-03-30 |
25.6 |
25.719999 |
25.5 |
25.610001 |
41999300 |
| MSFT |
2011-03-31 |
25.6 |
25.68 |
25.34 |
25.389999 |
63233700 |
| MSFT |
2011-04-01 |
25.530001 |
25.530001 |
25.309999 |
25.48 |
63114200 |
| MSFT |
2011-04-04 |
25.450001 |
25.66 |
25.41 |
25.549999 |
35433700 |
| MSFT |
2011-04-05 |
25.82 |
26.18 |
25.74 |
25.780001 |
73651100 |
| MSFT |
2011-04-06 |
25.98 |
26.309999 |
25.860001 |
26.15 |
65581400 |
| MSFT |
2011-04-07 |
26.190001 |
26.26 |
25.969999 |
26.200001 |
46134700 |
| MSFT |
2011-04-08 |
26.17 |
26.280001 |
25.959999 |
26.07 |
39887600 |
| MSFT |
2011-04-11 |
26.190001 |
26.25 |
25.799999 |
25.98 |
34286300 |
| MSFT |
2011-04-12 |
25.83 |
25.85 |
25.549999 |
25.639999 |
36920400 |
| MSFT |
2011-04-13 |
25.65 |
25.870001 |
25.559999 |
25.629999 |
38144700 |
| MSFT |
2011-04-14 |
25.42 |
25.440001 |
25.09 |
25.42 |
55239900 |
| MSFT |
2011-04-15 |
25.459999 |
25.559999 |
25.18 |
25.370001 |
65080400 |
| MSFT |
2011-04-18 |
25.1 |
25.280001 |
24.719999 |
25.08 |
58045100 |
| MSFT |
2011-04-19 |
25.0 |
25.17 |
24.870001 |
25.15 |
38892400 |
| MSFT |
2011-04-20 |
25.540001 |
26.0 |
25.51 |
25.76 |
61608600 |
| MSFT |
2011-04-21 |
25.790001 |
25.889999 |
25.360001 |
25.52 |
46892300 |
| MSFT |
2011-04-25 |
25.559999 |
25.620001 |
25.34 |
25.610001 |
33525100 |
| MSFT |
2011-04-26 |
25.74 |
26.440001 |
25.67 |
26.190001 |
69200000 |
| MSFT |
2011-04-27 |
26.299999 |
26.389999 |
26.129999 |
26.379999 |
52689000 |
| MSFT |
2011-04-28 |
26.459999 |
26.870001 |
26.4 |
26.709999 |
80200000 |
| MSFT |
2011-04-29 |
26.549999 |
26.639999 |
25.360001 |
25.92 |
319317900 |
| MSFT |
2011-05-02 |
25.940001 |
26.0 |
25.48 |
25.66 |
89825600 |
| MSFT |
2011-05-03 |
25.6 |
25.85 |
25.49 |
25.809999 |
71892900 |
| MSFT |
2011-05-04 |
25.85 |
26.25 |
25.790001 |
26.059999 |
73292300 |
| MSFT |
2011-05-05 |
26.049999 |
26.08 |
25.68 |
25.790001 |
55600000 |
| MSFT |
2011-05-06 |
26.07 |
26.219999 |
25.75 |
25.870001 |
55993000 |
| MSFT |
2011-05-09 |
25.799999 |
25.959999 |
25.67 |
25.83 |
38696400 |
| MSFT |
2011-05-10 |
25.379999 |
25.85 |
25.25 |
25.67 |
120798700 |
| MSFT |
2011-05-11 |
25.65 |
25.66 |
25.209999 |
25.360001 |
78600000 |
| MSFT |
2011-05-12 |
25.35 |
25.389999 |
25.1 |
25.32 |
77400000 |
| MSFT |
2011-05-13 |
25.280001 |
25.32 |
24.950001 |
25.030001 |
66812300 |
| MSFT |
2011-05-16 |
24.959999 |
25.07 |
24.5 |
24.57 |
91350900 |
| MSFT |
2011-05-17 |
24.4 |
24.700001 |
24.27 |
24.52 |
82882100 |
| MSFT |
2011-05-18 |
24.530001 |
24.74 |
24.25 |
24.690001 |
53931100 |
| MSFT |
2011-05-19 |
24.85 |
24.879999 |
24.5 |
24.719999 |
37783600 |
| MSFT |
2011-05-20 |
24.719999 |
24.870001 |
24.440001 |
24.49 |
45451500 |
| MSFT |
2011-05-23 |
24.209999 |
24.25 |
24.030001 |
24.17 |
52692500 |
| MSFT |
2011-05-24 |
24.200001 |
24.290001 |
24.040001 |
24.15 |
47691800 |
| MSFT |
2011-05-25 |
24.17 |
24.309999 |
24.16 |
24.190001 |
34904200 |
| MSFT |
2011-05-26 |
24.35 |
25.030001 |
24.32 |
24.67 |
78016600 |
| MSFT |
2011-05-27 |
24.68 |
24.9 |
24.65 |
24.76 |
50251000 |
| MSFT |
2011-05-31 |
24.959999 |
25.059999 |
24.700001 |
25.01 |
60196300 |
| MSFT |
2011-06-01 |
24.99 |
25.1 |
24.370001 |
24.43 |
74033500 |
| MSFT |
2011-06-02 |
24.49 |
24.65 |
24.18 |
24.219999 |
51487800 |
| MSFT |
2011-06-03 |
24.049999 |
24.139999 |
23.84 |
23.91 |
60697700 |
| MSFT |
2011-06-06 |
23.889999 |
24.25 |
23.77 |
24.01 |
54778700 |
| MSFT |
2011-06-07 |
24.09 |
24.17 |
23.9 |
24.059999 |
41112600 |
| MSFT |
2011-06-08 |
23.9 |
24.02 |
23.860001 |
23.940001 |
42205000 |
| MSFT |
2011-06-09 |
24.01 |
24.040001 |
23.82 |
23.959999 |
42878700 |
| MSFT |
2011-06-10 |
24.02 |
24.02 |
23.690001 |
23.709999 |
49327200 |
| MSFT |
2011-06-13 |
23.790001 |
24.190001 |
23.700001 |
24.040001 |
47572500 |
| MSFT |
2011-06-14 |
24.299999 |
24.450001 |
24.190001 |
24.219999 |
42894500 |
| MSFT |
2011-06-15 |
24.0 |
24.01 |
23.67 |
23.74 |
49410200 |
| MSFT |
2011-06-16 |
23.75 |
24.1 |
23.65 |
24.0 |
57184100 |
| MSFT |
2011-06-17 |
24.219999 |
24.299999 |
23.98 |
24.26 |
83320400 |
| MSFT |
2011-06-20 |
24.17 |
24.66 |
24.16 |
24.469999 |
54338400 |
| MSFT |
2011-06-21 |
24.52 |
24.860001 |
24.4 |
24.76 |
49708700 |
| MSFT |
2011-06-22 |
24.6 |
24.809999 |
24.59 |
24.65 |
44287300 |
| MSFT |
2011-06-23 |
24.440001 |
24.65 |
24.200001 |
24.629999 |
59470400 |
| MSFT |
2011-06-24 |
24.51 |
24.540001 |
24.190001 |
24.299999 |
101387200 |
| MSFT |
2011-06-27 |
24.23 |
25.459999 |
24.23 |
25.200001 |
92044200 |
| MSFT |
2011-06-28 |
25.299999 |
25.92 |
25.16 |
25.799999 |
81032100 |
| MSFT |
2011-06-29 |
25.709999 |
25.709999 |
25.360001 |
25.620001 |
66051000 |
| MSFT |
2011-06-30 |
25.74 |
26.0 |
25.66 |
26.0 |
52535400 |
| MSFT |
2011-07-01 |
25.93 |
26.17 |
25.84 |
26.02 |
52906200 |
| MSFT |
2011-07-05 |
26.1 |
26.15 |
25.9 |
26.030001 |
37805300 |
| MSFT |
2011-07-06 |
25.969999 |
26.370001 |
25.959999 |
26.33 |
48744200 |
| MSFT |
2011-07-07 |
26.49 |
26.879999 |
26.360001 |
26.77 |
51946500 |
| MSFT |
2011-07-08 |
26.540001 |
26.98 |
26.51 |
26.92 |
58320700 |
| MSFT |
2011-07-11 |
26.620001 |
26.799999 |
26.49 |
26.629999 |
43999800 |
| MSFT |
2011-07-12 |
26.549999 |
26.790001 |
26.34 |
26.540001 |
47319300 |
| MSFT |
2011-07-13 |
26.6 |
26.959999 |
26.51 |
26.629999 |
40861800 |
| MSFT |
2011-07-14 |
26.620001 |
27.01 |
26.360001 |
26.469999 |
46382300 |
| MSFT |
2011-07-15 |
26.469999 |
26.93 |
26.469999 |
26.780001 |
49132400 |
| MSFT |
2011-07-18 |
26.629999 |
26.9 |
26.26 |
26.59 |
44501900 |
| MSFT |
2011-07-19 |
26.809999 |
27.639999 |
26.780001 |
27.540001 |
86730600 |
| MSFT |
2011-07-20 |
27.280001 |
27.35 |
26.98 |
27.059999 |
49795400 |
| MSFT |
2011-07-21 |
27.040001 |
27.309999 |
26.65 |
27.1 |
81737400 |
| MSFT |
2011-07-22 |
26.860001 |
27.549999 |
26.68 |
27.530001 |
76380600 |
| MSFT |
2011-07-25 |
27.26 |
28.09 |
27.190001 |
27.91 |
108482400 |
| MSFT |
2011-07-26 |
27.82 |
28.15 |
27.780001 |
28.08 |
74636500 |
| MSFT |
2011-07-27 |
27.879999 |
27.99 |
27.200001 |
27.33 |
71488700 |
| MSFT |
2011-07-28 |
27.290001 |
28.07 |
27.209999 |
27.719999 |
83761400 |
| MSFT |
2011-07-29 |
27.52 |
27.709999 |
27.26 |
27.4 |
104394800 |
| MSFT |
2011-08-01 |
27.51 |
27.690001 |
26.75 |
27.27 |
61838400 |
| MSFT |
2011-08-02 |
26.98 |
27.450001 |
26.76 |
26.799999 |
63883100 |
| MSFT |
2011-08-03 |
26.83 |
27.0 |
26.48 |
26.92 |
64581200 |
| MSFT |
2011-08-04 |
26.530001 |
26.870001 |
25.93 |
25.940001 |
92949500 |
| MSFT |
2011-08-05 |
25.969999 |
26.1 |
25.23 |
25.68 |
112071700 |
| MSFT |
2011-08-08 |
25.02 |
25.6 |
24.389999 |
24.48 |
134257200 |
| MSFT |
2011-08-09 |
24.709999 |
25.620001 |
24.030001 |
25.58 |
126268900 |
| MSFT |
2011-08-10 |
24.950001 |
25.09 |
24.1 |
24.200001 |
127819900 |
| MSFT |
2011-08-11 |
24.5 |
25.379999 |
24.4 |
25.190001 |
90690100 |
| MSFT |
2011-08-12 |
25.129999 |
25.34 |
24.65 |
25.1 |
64787100 |
| MSFT |
2011-08-15 |
25.24 |
25.58 |
25.15 |
25.51 |
56529400 |
| MSFT |
2011-08-16 |
25.219999 |
25.59 |
25.049999 |
25.35 |
54251500 |
| MSFT |
2011-08-17 |
25.25 |
25.700001 |
24.93 |
25.25 |
50923700 |
| MSFT |
2011-08-18 |
24.57 |
25.09 |
24.030001 |
24.67 |
105714200 |
| MSFT |
2011-08-19 |
24.41 |
24.620001 |
23.91 |
24.049999 |
77397900 |
| MSFT |
2011-08-22 |
24.42 |
24.49 |
23.790001 |
23.98 |
54721000 |
| MSFT |
2011-08-23 |
24.030001 |
24.75 |
24.030001 |
24.719999 |
59670600 |
| MSFT |
2011-08-24 |
24.65 |
24.93 |
24.42 |
24.9 |
45329700 |
| MSFT |
2011-08-25 |
25.08 |
25.16 |
24.5 |
24.57 |
48192000 |
| MSFT |
2011-08-26 |
24.51 |
25.34 |
24.42 |
25.25 |
71957000 |
| MSFT |
2011-08-29 |
25.530001 |
25.860001 |
25.370001 |
25.84 |
38863200 |
| MSFT |
2011-08-30 |
25.73 |
26.43 |
25.700001 |
26.23 |
57341400 |
| MSFT |
2011-08-31 |
26.290001 |
26.709999 |
26.26 |
26.6 |
59300800 |
| MSFT |
2011-09-01 |
26.459999 |
26.860001 |
26.209999 |
26.209999 |
60510800 |
| MSFT |
2011-09-02 |
25.780001 |
26.0 |
25.66 |
25.799999 |
43894400 |
| MSFT |
2011-09-06 |
25.200001 |
25.59 |
25.110001 |
25.51 |
54929300 |
| MSFT |
2011-09-07 |
25.690001 |
26.0 |
25.57 |
26.0 |
41961000 |
| MSFT |
2011-09-08 |
26.0 |
26.66 |
25.950001 |
26.219999 |
65811900 |
| MSFT |
2011-09-09 |
26.0 |
26.18 |
25.5 |
25.74 |
64529200 |
| MSFT |
2011-09-12 |
25.440001 |
25.93 |
25.27 |
25.889999 |
55046100 |
| MSFT |
2011-09-13 |
25.92 |
26.190001 |
25.809999 |
26.040001 |
48792300 |
| MSFT |
2011-09-14 |
26.17 |
26.799999 |
25.889999 |
26.5 |
66739200 |
| MSFT |
2011-09-15 |
26.73 |
27.030001 |
26.309999 |
26.99 |
67808300 |
| MSFT |
2011-09-16 |
27.049999 |
27.27 |
26.83 |
27.120001 |
89681500 |
| MSFT |
2011-09-19 |
26.799999 |
27.309999 |
26.6 |
27.209999 |
52324900 |
| MSFT |
2011-09-20 |
27.309999 |
27.5 |
26.93 |
26.98 |
49211900 |
| MSFT |
2011-09-21 |
27.049999 |
27.059999 |
25.969999 |
25.99 |
72750700 |
| MSFT |
2011-09-22 |
25.299999 |
25.65 |
24.6 |
25.059999 |
96278300 |
| MSFT |
2011-09-23 |
24.9 |
25.15 |
24.690001 |
25.059999 |
64768100 |
| MSFT |
2011-09-26 |
25.190001 |
25.52 |
24.73 |
25.440001 |
51057600 |
| MSFT |
2011-09-27 |
25.66 |
25.92 |
25.450001 |
25.67 |
55620700 |
| MSFT |
2011-09-28 |
25.93 |
26.370001 |
25.51 |
25.58 |
60736200 |
| MSFT |
2011-09-29 |
25.98 |
26.17 |
25.09 |
25.450001 |
63407300 |
| MSFT |
2011-09-30 |
25.200001 |
25.5 |
24.879999 |
24.889999 |
54060500 |
| MSFT |
2011-10-03 |
24.719999 |
25.34 |
24.52 |
24.530001 |
64592500 |
| MSFT |
2011-10-04 |
24.299999 |
25.389999 |
24.26 |
25.34 |
83485400 |
| MSFT |
2011-10-05 |
25.42 |
26.16 |
25.16 |
25.889999 |
94061300 |
| MSFT |
2011-10-06 |
25.9 |
26.4 |
25.700001 |
26.34 |
55111400 |
| MSFT |
2011-10-07 |
26.34 |
26.51 |
26.200001 |
26.25 |
52741600 |
| MSFT |
2011-10-10 |
26.58 |
26.969999 |
26.469999 |
26.940001 |
41815300 |
| MSFT |
2011-10-11 |
26.860001 |
27.07 |
26.719999 |
27.0 |
38826200 |
| MSFT |
2011-10-12 |
27.18 |
27.309999 |
26.9 |
26.959999 |
52489800 |
| MSFT |
2011-10-13 |
26.76 |
27.200001 |
26.620001 |
27.18 |
43823500 |
| MSFT |
2011-10-14 |
27.309999 |
27.5 |
27.02 |
27.27 |
50947700 |
| MSFT |
2011-10-17 |
27.110001 |
27.42 |
26.85 |
26.98 |
39453300 |
| MSFT |
2011-10-18 |
26.940001 |
27.4 |
26.799999 |
27.309999 |
52487900 |
| MSFT |
2011-10-19 |
27.370001 |
27.469999 |
27.01 |
27.129999 |
42880000 |
| MSFT |
2011-10-20 |
27.26 |
27.34 |
26.4 |
27.040001 |
76300200 |
| MSFT |
2011-10-21 |
27.15 |
27.190001 |
26.799999 |
27.16 |
76620600 |
| MSFT |
2011-10-24 |
27.059999 |
27.4 |
27.040001 |
27.190001 |
56897800 |
| MSFT |
2011-10-25 |
27.08 |
27.23 |
26.719999 |
26.809999 |
53554600 |
| MSFT |
2011-10-26 |
27.030001 |
27.059999 |
26.1 |
26.59 |
63029900 |
| MSFT |
2011-10-27 |
27.129999 |
27.4 |
26.65 |
27.25 |
74512400 |
| MSFT |
2011-10-28 |
27.139999 |
27.190001 |
26.790001 |
26.98 |
57712100 |
| MSFT |
2011-10-31 |
26.76 |
27.0 |
26.620001 |
26.629999 |
46799000 |
| MSFT |
2011-11-01 |
26.190001 |
26.32 |
25.860001 |
25.99 |
61182600 |
| MSFT |
2011-11-02 |
26.1 |
26.200001 |
25.700001 |
26.01 |
53533100 |
| MSFT |
2011-11-03 |
26.24 |
26.59 |
25.98 |
26.530001 |
65836100 |
| MSFT |
2011-11-04 |
26.379999 |
26.4 |
26.0 |
26.25 |
36549200 |
| MSFT |
2011-11-07 |
26.209999 |
26.82 |
26.129999 |
26.799999 |
42589700 |
| MSFT |
2011-11-08 |
27.01 |
27.200001 |
26.690001 |
27.16 |
47822500 |
| MSFT |
2011-11-09 |
26.59 |
26.75 |
26.059999 |
26.200001 |
62950900 |
| MSFT |
2011-11-10 |
26.469999 |
26.5 |
26.120001 |
26.280001 |
32514400 |
| MSFT |
2011-11-11 |
26.58 |
27.08 |
26.57 |
26.91 |
37903000 |
| MSFT |
2011-11-14 |
26.879999 |
27.0 |
26.65 |
26.76 |
34199200 |
| MSFT |
2011-11-15 |
26.559999 |
26.940001 |
26.4 |
26.74 |
43874200 |
| MSFT |
2011-11-16 |
26.469999 |
26.51 |
26.040001 |
26.07 |
53262800 |
| MSFT |
2011-11-17 |
26.01 |
26.040001 |
25.440001 |
25.540001 |
70977500 |
| MSFT |
2011-11-18 |
25.48 |
25.5 |
25.15 |
25.299999 |
47626200 |
| MSFT |
2011-11-21 |
25.24 |
25.25 |
24.9 |
25.0 |
61882500 |
| MSFT |
2011-11-22 |
24.889999 |
24.959999 |
24.65 |
24.790001 |
49204500 |
| MSFT |
2011-11-23 |
24.610001 |
24.790001 |
24.469999 |
24.469999 |
49099700 |
| MSFT |
2011-11-25 |
24.379999 |
24.67 |
24.299999 |
24.299999 |
26164600 |
| MSFT |
2011-11-28 |
24.940001 |
24.969999 |
24.690001 |
24.870001 |
46766700 |
| MSFT |
2011-11-29 |
24.82 |
25.040001 |
24.75 |
24.84 |
40917100 |
| MSFT |
2011-11-30 |
25.370001 |
25.59 |
25.139999 |
25.58 |
81350900 |
| MSFT |
2011-12-01 |
25.559999 |
25.629999 |
25.200001 |
25.280001 |
48545400 |
| MSFT |
2011-12-02 |
25.59 |
25.620001 |
25.16 |
25.219999 |
52293800 |
| MSFT |
2011-12-05 |
25.780001 |
25.799999 |
25.5 |
25.700001 |
56818400 |
| MSFT |
2011-12-06 |
25.809999 |
25.870001 |
25.610001 |
25.66 |
46175300 |
| MSFT |
2011-12-07 |
25.67 |
25.76 |
25.34 |
25.6 |
62667000 |
| MSFT |
2011-12-08 |
25.48 |
25.719999 |
25.370001 |
25.4 |
60522200 |
| MSFT |
2011-12-09 |
25.52 |
25.870001 |
25.5 |
25.700001 |
53788500 |
| MSFT |
2011-12-12 |
25.41 |
25.57 |
25.290001 |
25.51 |
38945900 |
| MSFT |
2011-12-13 |
25.75 |
26.1 |
25.65 |
25.76 |
54581100 |
| MSFT |
2011-12-14 |
25.719999 |
25.860001 |
25.57 |
25.59 |
47926400 |
| MSFT |
2011-12-15 |
25.719999 |
25.879999 |
25.540001 |
25.559999 |
46213900 |
| MSFT |
2011-12-16 |
25.67 |
26.17 |
25.629999 |
26.0 |
101408100 |
| MSFT |
2011-12-19 |
26.02 |
26.120001 |
25.459999 |
25.530001 |
52258300 |
| MSFT |
2011-12-20 |
25.860001 |
26.1 |
25.809999 |
26.030001 |
60767600 |
| MSFT |
2011-12-21 |
26.01 |
26.190001 |
25.440001 |
25.76 |
64132500 |
| MSFT |
2011-12-22 |
25.82 |
25.860001 |
25.48 |
25.809999 |
35794100 |
| MSFT |
2011-12-23 |
25.91 |
26.040001 |
25.73 |
26.030001 |
23205800 |
| MSFT |
2011-12-27 |
25.959999 |
26.139999 |
25.93 |
26.040001 |
21287200 |
| MSFT |
2011-12-28 |
26.110001 |
26.15 |
25.76 |
25.82 |
29822500 |
| MSFT |
2011-12-29 |
25.950001 |
26.049999 |
25.860001 |
26.02 |
22616900 |
| MSFT |
2011-12-30 |
26.0 |
26.120001 |
25.91 |
25.959999 |
27395700 |
| MSFT |
2012-01-03 |
26.549999 |
26.959999 |
26.389999 |
26.77 |
64731500 |
| MSFT |
2012-01-04 |
26.82 |
27.469999 |
26.780001 |
27.4 |
80516100 |
| MSFT |
2012-01-05 |
27.379999 |
27.73 |
27.290001 |
27.68 |
56081400 |
| MSFT |
2012-01-06 |
27.530001 |
28.190001 |
27.530001 |
28.110001 |
99455500 |
| MSFT |
2012-01-09 |
28.049999 |
28.1 |
27.719999 |
27.74 |
59706800 |
| MSFT |
2012-01-10 |
27.93 |
28.15 |
27.75 |
27.84 |
60014400 |
| MSFT |
2012-01-11 |
27.43 |
27.98 |
27.370001 |
27.719999 |
65582400 |
| MSFT |
2012-01-12 |
27.870001 |
28.02 |
27.65 |
28.0 |
49370800 |
| MSFT |
2012-01-13 |
27.93 |
28.25 |
27.790001 |
28.25 |
60196100 |
| MSFT |
2012-01-17 |
28.4 |
28.65 |
28.17 |
28.26 |
72395300 |
| MSFT |
2012-01-18 |
28.309999 |
28.4 |
27.969999 |
28.23 |
64860600 |
| MSFT |
2012-01-19 |
28.16 |
28.440001 |
28.030001 |
28.120001 |
74053500 |
| MSFT |
2012-01-20 |
28.82 |
29.74 |
28.75 |
29.709999 |
165902900 |
| MSFT |
2012-01-23 |
29.549999 |
29.950001 |
29.35 |
29.73 |
76078100 |
| MSFT |
2012-01-24 |
29.469999 |
29.57 |
29.18 |
29.34 |
51703300 |
| MSFT |
2012-01-25 |
29.07 |
29.65 |
29.07 |
29.559999 |
59231700 |
| MSFT |
2012-01-26 |
29.610001 |
29.700001 |
29.4 |
29.5 |
49102800 |
| MSFT |
2012-01-27 |
29.450001 |
29.530001 |
29.17 |
29.23 |
44187700 |
| MSFT |
2012-01-30 |
28.969999 |
29.620001 |
28.83 |
29.610001 |
51114800 |
| MSFT |
2012-01-31 |
29.66 |
29.700001 |
29.23 |
29.530001 |
50572400 |
| MSFT |
2012-02-01 |
29.790001 |
30.049999 |
29.76 |
29.889999 |
67409900 |
| MSFT |
2012-02-02 |
29.9 |
30.17 |
29.709999 |
29.950001 |
52223300 |
| MSFT |
2012-02-03 |
30.139999 |
30.4 |
30.09 |
30.24 |
41838500 |
| MSFT |
2012-02-06 |
30.040001 |
30.219999 |
29.969999 |
30.200001 |
28039700 |
| MSFT |
2012-02-07 |
30.15 |
30.49 |
30.049999 |
30.35 |
39242400 |
| MSFT |
2012-02-08 |
30.26 |
30.67 |
30.219999 |
30.66 |
49659100 |
| MSFT |
2012-02-09 |
30.68 |
30.799999 |
30.48 |
30.77 |
50481600 |
| MSFT |
2012-02-10 |
30.639999 |
30.799999 |
30.360001 |
30.5 |
44605300 |
| MSFT |
2012-02-13 |
30.629999 |
30.77 |
30.43 |
30.58 |
33319800 |
| MSFT |
2012-02-14 |
30.33 |
30.459999 |
29.85 |
30.25 |
59644000 |
| MSFT |
2012-02-15 |
30.33 |
30.389999 |
30.030001 |
30.049999 |
43311300 |
| MSFT |
2012-02-16 |
30.309999 |
31.549999 |
30.299999 |
31.290001 |
94705100 |
| MSFT |
2012-02-17 |
31.200001 |
31.32 |
30.950001 |
31.25 |
70036500 |
| MSFT |
2012-02-21 |
31.18 |
31.610001 |
31.15 |
31.440001 |
50829900 |
| MSFT |
2012-02-22 |
31.450001 |
31.68 |
31.18 |
31.27 |
49253200 |
| MSFT |
2012-02-23 |
31.200001 |
31.59 |
31.0 |
31.370001 |
35034700 |
| MSFT |
2012-02-24 |
31.48 |
31.5 |
31.24 |
31.48 |
35575400 |
| MSFT |
2012-02-27 |
31.24 |
31.5 |
31.1 |
31.35 |
34568400 |
| MSFT |
2012-02-28 |
31.41 |
31.93 |
31.379999 |
31.870001 |
45230600 |
| MSFT |
2012-02-29 |
31.889999 |
32.0 |
31.610001 |
31.74 |
59323600 |
| MSFT |
2012-03-01 |
31.93 |
32.389999 |
31.85 |
32.290001 |
77344100 |
| MSFT |
2012-03-02 |
32.310001 |
32.439999 |
32.0 |
32.080002 |
47314200 |
| MSFT |
2012-03-05 |
32.009998 |
32.049999 |
31.620001 |
31.799999 |
45240000 |
| MSFT |
2012-03-06 |
31.540001 |
31.98 |
31.49 |
31.559999 |
51932900 |
| MSFT |
2012-03-07 |
31.67 |
31.92 |
31.530001 |
31.84 |
34340400 |
| MSFT |
2012-03-08 |
32.040001 |
32.209999 |
31.9 |
32.009998 |
36747400 |
| MSFT |
2012-03-09 |
32.099998 |
32.16 |
31.92 |
31.99 |
34628400 |
| MSFT |
2012-03-12 |
31.969999 |
32.200001 |
31.82 |
32.040001 |
34073600 |
| MSFT |
2012-03-13 |
32.240002 |
32.689999 |
32.150002 |
32.669998 |
48951700 |
| MSFT |
2012-03-14 |
32.529999 |
32.880001 |
32.490002 |
32.77 |
41986900 |
| MSFT |
2012-03-15 |
32.790001 |
32.939999 |
32.580002 |
32.849998 |
49068300 |
| MSFT |
2012-03-16 |
32.91 |
32.950001 |
32.5 |
32.599998 |
65626400 |
| MSFT |
2012-03-19 |
32.540001 |
32.610001 |
32.150002 |
32.200001 |
44789200 |
| MSFT |
2012-03-20 |
32.099998 |
32.150002 |
31.74 |
31.99 |
41566800 |
| MSFT |
2012-03-21 |
31.959999 |
32.150002 |
31.82 |
31.91 |
37928600 |
| MSFT |
2012-03-22 |
31.809999 |
32.09 |
31.790001 |
32.0 |
31749500 |
| MSFT |
2012-03-23 |
32.099998 |
32.110001 |
31.719999 |
32.009998 |
35912200 |
| MSFT |
2012-03-26 |
32.189999 |
32.610001 |
32.150002 |
32.59 |
36758300 |
| MSFT |
2012-03-27 |
32.650002 |
32.700001 |
32.400002 |
32.52 |
36274900 |
| MSFT |
2012-03-28 |
32.52 |
32.700001 |
32.040001 |
32.189999 |
41344800 |
| MSFT |
2012-03-29 |
32.060001 |
32.189999 |
31.809999 |
32.119999 |
37038500 |
| MSFT |
2012-03-30 |
32.400002 |
32.41 |
32.040001 |
32.259998 |
31749400 |
| MSFT |
2012-04-02 |
32.220001 |
32.459999 |
31.950001 |
32.290001 |
35853600 |
| MSFT |
2012-04-03 |
32.16 |
32.189999 |
31.66 |
31.940001 |
42752100 |
| MSFT |
2012-04-04 |
31.66 |
31.690001 |
31.049999 |
31.209999 |
49455900 |
| MSFT |
2012-04-05 |
31.15 |
31.629999 |
31.049999 |
31.52 |
50368600 |
| MSFT |
2012-04-09 |
31.219999 |
31.4 |
30.969999 |
31.1 |
31056400 |
| MSFT |
2012-04-10 |
31.059999 |
31.190001 |
30.299999 |
30.469999 |
54131300 |
| MSFT |
2012-04-11 |
30.43 |
30.530001 |
30.23 |
30.35 |
43014000 |
| MSFT |
2012-04-12 |
30.48 |
31.040001 |
30.42 |
30.98 |
38304000 |
| MSFT |
2012-04-13 |
30.889999 |
31.16 |
30.719999 |
30.809999 |
39749200 |
| MSFT |
2012-04-16 |
30.99 |
31.190001 |
30.77 |
31.08 |
38124800 |
| MSFT |
2012-04-17 |
31.27 |
31.610001 |
31.200001 |
31.440001 |
34361500 |
| MSFT |
2012-04-18 |
31.280001 |
31.309999 |
31.040001 |
31.139999 |
40552900 |
| MSFT |
2012-04-19 |
31.129999 |
31.68 |
30.940001 |
31.01 |
54781200 |
| MSFT |
2012-04-20 |
32.150002 |
32.889999 |
32.049999 |
32.419998 |
106045000 |
| MSFT |
2012-04-23 |
32.310001 |
32.5 |
32.029999 |
32.119999 |
61398200 |
| MSFT |
2012-04-24 |
32.209999 |
32.52 |
31.83 |
31.92 |
40871100 |
| MSFT |
2012-04-25 |
31.92 |
32.32 |
31.870001 |
32.200001 |
62495500 |
| MSFT |
2012-04-26 |
32.119999 |
32.23 |
31.92 |
32.110001 |
40308100 |
| MSFT |
2012-04-27 |
32.119999 |
32.220001 |
31.879999 |
31.98 |
41419100 |
| MSFT |
2012-04-30 |
31.98 |
32.110001 |
31.92 |
32.02 |
35697200 |
| MSFT |
2012-05-01 |
32.049999 |
32.34 |
31.950001 |
32.009998 |
43832300 |
| MSFT |
2012-05-02 |
31.85 |
31.93 |
31.639999 |
31.799999 |
37385300 |
| MSFT |
2012-05-03 |
31.879999 |
31.9 |
31.610001 |
31.76 |
31501300 |
| MSFT |
2012-05-04 |
31.450001 |
31.57 |
30.92 |
30.98 |
57927200 |
| MSFT |
2012-05-07 |
30.700001 |
30.860001 |
30.57 |
30.65 |
48641400 |
| MSFT |
2012-05-08 |
30.48 |
30.780001 |
30.17 |
30.5 |
46328300 |
| MSFT |
2012-05-09 |
30.190001 |
30.83 |
30.1 |
30.76 |
50309300 |
| MSFT |
2012-05-10 |
30.860001 |
31.02 |
30.450001 |
30.74 |
43839200 |
| MSFT |
2012-05-11 |
30.690001 |
31.540001 |
30.690001 |
31.16 |
43459300 |
| MSFT |
2012-05-14 |
30.82 |
31.040001 |
30.639999 |
30.68 |
40528900 |
| MSFT |
2012-05-15 |
30.639999 |
30.799999 |
30.15 |
30.209999 |
61822800 |
| MSFT |
2012-05-16 |
30.309999 |
30.32 |
29.74 |
29.9 |
60083700 |
| MSFT |
2012-05-17 |
29.99 |
30.209999 |
29.709999 |
29.719999 |
48484000 |
| MSFT |
2012-05-18 |
29.790001 |
29.809999 |
29.17 |
29.27 |
56205300 |
| MSFT |
2012-05-21 |
29.1 |
29.790001 |
29.059999 |
29.75 |
38787900 |
| MSFT |
2012-05-22 |
29.690001 |
29.879999 |
29.5 |
29.76 |
39504900 |
| MSFT |
2012-05-23 |
29.35 |
29.4 |
28.639999 |
29.110001 |
65171000 |
| MSFT |
2012-05-24 |
29.16 |
29.299999 |
28.76 |
29.07 |
52575000 |
| MSFT |
2012-05-25 |
29.200001 |
29.360001 |
29.01 |
29.059999 |
29507200 |
| MSFT |
2012-05-29 |
29.379999 |
29.719999 |
29.219999 |
29.559999 |
37758800 |
| MSFT |
2012-05-30 |
29.35 |
29.48 |
29.120001 |
29.34 |
41585500 |
| MSFT |
2012-05-31 |
29.299999 |
29.42 |
28.940001 |
29.190001 |
39134000 |
| MSFT |
2012-06-01 |
28.76 |
28.959999 |
28.440001 |
28.450001 |
56634300 |
| MSFT |
2012-06-04 |
28.620001 |
28.780001 |
28.32 |
28.549999 |
47926300 |
| MSFT |
2012-06-05 |
28.51 |
28.75 |
28.389999 |
28.51 |
45715400 |
| MSFT |
2012-06-06 |
28.879999 |
29.370001 |
28.809999 |
29.35 |
46860500 |
| MSFT |
2012-06-07 |
29.639999 |
29.700001 |
29.17 |
29.23 |
37792800 |
| MSFT |
2012-06-08 |
29.209999 |
29.68 |
29.049999 |
29.65 |
42551100 |
| MSFT |
2012-06-11 |
29.73 |
29.809999 |
28.82 |
28.9 |
46361900 |
| MSFT |
2012-06-12 |
29.1 |
29.299999 |
28.84 |
29.290001 |
35337900 |
| MSFT |
2012-06-13 |
29.219999 |
29.440001 |
29.049999 |
29.129999 |
32984600 |
| MSFT |
2012-06-14 |
29.33 |
29.459999 |
28.879999 |
29.34 |
39458900 |
| MSFT |
2012-06-15 |
29.59 |
30.08 |
29.49 |
30.02 |
62314400 |
| MSFT |
2012-06-18 |
29.99 |
30.030001 |
29.709999 |
29.84 |
58679900 |
| MSFT |
2012-06-19 |
30.190001 |
31.110001 |
30.049999 |
30.700001 |
75725800 |
| MSFT |
2012-06-20 |
30.93 |
31.049999 |
30.639999 |
30.93 |
36257100 |
| MSFT |
2012-06-21 |
30.959999 |
31.139999 |
30.059999 |
30.139999 |
48456600 |
| MSFT |
2012-06-22 |
30.299999 |
30.73 |
30.030001 |
30.700001 |
45098100 |
| MSFT |
2012-06-25 |
30.299999 |
30.32 |
29.620001 |
29.870001 |
42217200 |
| MSFT |
2012-06-26 |
30.0 |
30.27 |
29.940001 |
30.02 |
38421300 |
| MSFT |
2012-06-27 |
30.190001 |
30.5 |
30.030001 |
30.17 |
33781700 |
| MSFT |
2012-06-28 |
29.98 |
30.049999 |
29.42 |
29.91 |
45328400 |
| MSFT |
2012-06-29 |
30.450001 |
30.690001 |
30.139999 |
30.59 |
55227200 |
| MSFT |
2012-07-02 |
30.620001 |
30.620001 |
30.209999 |
30.559999 |
30589100 |
| MSFT |
2012-07-03 |
30.23 |
30.76 |
30.17 |
30.76 |
20938100 |
| MSFT |
2012-07-05 |
30.59 |
30.780001 |
30.379999 |
30.700001 |
28801900 |
| MSFT |
2012-07-06 |
30.610001 |
30.700001 |
29.950001 |
30.190001 |
38294800 |
| MSFT |
2012-07-09 |
30.120001 |
30.23 |
29.780001 |
30.0 |
30680800 |
| MSFT |
2012-07-10 |
30.08 |
30.219999 |
29.51 |
29.74 |
37534100 |
| MSFT |
2012-07-11 |
29.709999 |
29.74 |
29.110001 |
29.299999 |
39184900 |
| MSFT |
2012-07-12 |
29.15 |
29.18 |
28.540001 |
28.629999 |
63523600 |
| MSFT |
2012-07-13 |
28.76 |
29.48 |
28.719999 |
29.389999 |
39085000 |
| MSFT |
2012-07-16 |
29.48 |
29.530001 |
29.040001 |
29.440001 |
27900600 |
| MSFT |
2012-07-17 |
29.639999 |
29.860001 |
29.200001 |
29.66 |
33771300 |
| MSFT |
2012-07-18 |
29.6 |
30.450001 |
29.459999 |
30.450001 |
41090400 |
| MSFT |
2012-07-19 |
30.51 |
30.799999 |
30.379999 |
30.67 |
46663200 |
| MSFT |
2012-07-20 |
31.0 |
31.049999 |
30.049999 |
30.120001 |
64021700 |
| MSFT |
2012-07-23 |
29.57 |
29.58 |
29.01 |
29.280001 |
55151900 |
| MSFT |
2012-07-24 |
29.24 |
29.360001 |
28.9 |
29.15 |
47723300 |
| MSFT |
2012-07-25 |
29.24 |
29.33 |
28.780001 |
28.83 |
45579500 |
| MSFT |
2012-07-26 |
29.23 |
29.5 |
29.09 |
29.16 |
45301400 |
| MSFT |
2012-07-27 |
29.48 |
29.85 |
29.18 |
29.76 |
44242600 |
| MSFT |
2012-07-30 |
29.75 |
29.82 |
29.459999 |
29.639999 |
28905000 |
| MSFT |
2012-07-31 |
29.48 |
29.709999 |
29.33 |
29.469999 |
37620900 |
| MSFT |
2012-08-01 |
29.59 |
29.65 |
29.209999 |
29.41 |
31721800 |
| MSFT |
2012-08-02 |
29.209999 |
29.530001 |
28.969999 |
29.190001 |
39520500 |
| MSFT |
2012-08-03 |
29.530001 |
29.940001 |
29.48 |
29.75 |
35859400 |
| MSFT |
2012-08-06 |
30.0 |
30.110001 |
29.809999 |
29.950001 |
27471800 |
| MSFT |
2012-08-07 |
30.07 |
30.35 |
29.870001 |
30.26 |
28002900 |
| MSFT |
2012-08-08 |
30.209999 |
30.469999 |
30.110001 |
30.33 |
26257600 |
| MSFT |
2012-08-09 |
30.389999 |
30.65 |
30.299999 |
30.5 |
24920800 |
| MSFT |
2012-08-10 |
30.5 |
30.620001 |
30.25 |
30.42 |
27810300 |
| MSFT |
2012-08-13 |
30.35 |
30.459999 |
30.16 |
30.389999 |
23049100 |
| MSFT |
2012-08-14 |
30.299999 |
30.389999 |
30.01 |
30.129999 |
34551400 |
| MSFT |
2012-08-15 |
30.110001 |
30.280001 |
30.02 |
30.200001 |
24351000 |
| MSFT |
2012-08-16 |
30.360001 |
30.940001 |
30.26 |
30.780001 |
35787200 |
| MSFT |
2012-08-17 |
30.92 |
30.92 |
30.59 |
30.9 |
32589900 |
| MSFT |
2012-08-20 |
30.82 |
30.85 |
30.58 |
30.74 |
23737700 |
| MSFT |
2012-08-21 |
30.76 |
30.959999 |
30.610001 |
30.799999 |
28822700 |
| MSFT |
2012-08-22 |
30.59 |
30.76 |
30.469999 |
30.540001 |
33437400 |
| MSFT |
2012-08-23 |
30.389999 |
30.4 |
30.08 |
30.26 |
28355600 |
| MSFT |
2012-08-24 |
30.25 |
30.629999 |
30.18 |
30.559999 |
22943300 |
| MSFT |
2012-08-27 |
30.93 |
30.959999 |
30.59 |
30.690001 |
34691100 |
| MSFT |
2012-08-28 |
30.700001 |
30.799999 |
30.52 |
30.629999 |
23947900 |
| MSFT |
2012-08-29 |
30.65 |
30.75 |
30.440001 |
30.65 |
23346800 |
| MSFT |
2012-08-30 |
30.530001 |
30.610001 |
30.219999 |
30.32 |
23982100 |
| MSFT |
2012-08-31 |
30.6 |
30.959999 |
30.379999 |
30.82 |
36590100 |
| MSFT |
2012-09-04 |
30.450001 |
30.66 |
30.15 |
30.389999 |
48556700 |
| MSFT |
2012-09-05 |
30.219999 |
30.530001 |
30.209999 |
30.389999 |
33650000 |
| MSFT |
2012-09-06 |
30.5 |
31.360001 |
30.459999 |
31.35 |
48371700 |
| MSFT |
2012-09-07 |
31.040001 |
31.07 |
30.73 |
30.950001 |
42649100 |
| MSFT |
2012-09-10 |
30.83 |
30.9 |
30.51 |
30.719999 |
40524000 |
| MSFT |
2012-09-11 |
30.690001 |
30.91 |
30.610001 |
30.790001 |
25191800 |
| MSFT |
2012-09-12 |
30.940001 |
31.18 |
30.73 |
30.780001 |
32775800 |
| MSFT |
2012-09-13 |
30.889999 |
31.18 |
30.4 |
30.940001 |
45047300 |
| MSFT |
2012-09-14 |
31.01 |
31.25 |
30.809999 |
31.209999 |
51422800 |
| MSFT |
2012-09-17 |
31.190001 |
31.26 |
31.040001 |
31.209999 |
36488500 |
| MSFT |
2012-09-18 |
31.1 |
31.209999 |
31.030001 |
31.18 |
34542700 |
| MSFT |
2012-09-19 |
31.09 |
31.190001 |
31.040001 |
31.049999 |
48871900 |
| MSFT |
2012-09-20 |
30.950001 |
31.48 |
30.91 |
31.450001 |
45543000 |
| MSFT |
2012-09-21 |
31.43 |
31.610001 |
31.09 |
31.190001 |
102348900 |
| MSFT |
2012-09-24 |
31.0 |
31.07 |
30.639999 |
30.780001 |
46825900 |
| MSFT |
2012-09-25 |
30.950001 |
31.0 |
30.360001 |
30.389999 |
54266400 |
| MSFT |
2012-09-26 |
30.280001 |
30.6 |
30.040001 |
30.17 |
54672000 |
| MSFT |
2012-09-27 |
30.17 |
30.4 |
29.889999 |
30.16 |
47129900 |
| MSFT |
2012-09-28 |
30.18 |
30.26 |
29.74 |
29.76 |
54229300 |
| MSFT |
2012-10-01 |
29.809999 |
29.98 |
29.42 |
29.49 |
54042700 |
| MSFT |
2012-10-02 |
29.68 |
29.889999 |
29.5 |
29.66 |
43338900 |
| MSFT |
2012-10-03 |
29.75 |
29.99 |
29.67 |
29.860001 |
46655900 |
| MSFT |
2012-10-04 |
29.969999 |
30.030001 |
29.57 |
30.030001 |
43634900 |
| MSFT |
2012-10-05 |
30.23 |
30.25 |
29.74 |
29.85 |
41133900 |
| MSFT |
2012-10-08 |
29.639999 |
29.92 |
29.549999 |
29.780001 |
29752000 |
| MSFT |
2012-10-09 |
29.68 |
29.74 |
29.18 |
29.280001 |
45121100 |
| MSFT |
2012-10-10 |
29.15 |
29.309999 |
28.950001 |
28.98 |
47227100 |
| MSFT |
2012-10-11 |
29.219999 |
29.25 |
28.870001 |
28.950001 |
41488500 |
| MSFT |
2012-10-12 |
28.969999 |
29.32 |
28.799999 |
29.200001 |
46464700 |
| MSFT |
2012-10-15 |
29.370001 |
29.719999 |
29.25 |
29.51 |
42440200 |
| MSFT |
2012-10-16 |
29.450001 |
29.74 |
29.32 |
29.49 |
47739400 |
| MSFT |
2012-10-17 |
29.299999 |
29.639999 |
29.09 |
29.59 |
44206100 |
| MSFT |
2012-10-18 |
29.65 |
29.73 |
29.26 |
29.5 |
59238500 |
| MSFT |
2012-10-19 |
29.049999 |
29.08 |
28.5 |
28.639999 |
90470800 |
| MSFT |
2012-10-22 |
28.73 |
28.83 |
27.83 |
28.0 |
83374000 |
| MSFT |
2012-10-23 |
27.77 |
28.200001 |
27.76 |
28.049999 |
64414800 |
| MSFT |
2012-10-24 |
28.16 |
28.200001 |
27.870001 |
27.9 |
53320400 |
| MSFT |
2012-10-25 |
28.190001 |
28.200001 |
27.860001 |
27.879999 |
54084300 |
| MSFT |
2012-10-26 |
27.860001 |
28.34 |
27.84 |
28.209999 |
57790000 |
| MSFT |
2012-10-31 |
28.549999 |
28.879999 |
28.5 |
28.540001 |
69464100 |
| MSFT |
2012-11-01 |
28.84 |
29.559999 |
28.82 |
29.52 |
72047900 |
| MSFT |
2012-11-02 |
29.59 |
29.77 |
29.33 |
29.5 |
57131600 |
| MSFT |
2012-11-05 |
29.620001 |
29.74 |
29.33 |
29.629999 |
38070800 |
| MSFT |
2012-11-06 |
29.82 |
30.200001 |
29.610001 |
29.860001 |
43401500 |
| MSFT |
2012-11-07 |
29.530001 |
29.83 |
29.049999 |
29.08 |
57871800 |
| MSFT |
2012-11-08 |
29.120001 |
29.370001 |
28.799999 |
28.809999 |
49841800 |
| MSFT |
2012-11-09 |
28.879999 |
29.190001 |
28.809999 |
28.83 |
43291200 |
| MSFT |
2012-11-12 |
28.940001 |
29.01 |
28.209999 |
28.219999 |
61112300 |
| MSFT |
2012-11-13 |
27.02 |
27.299999 |
26.75 |
27.09 |
131689200 |
| MSFT |
2012-11-14 |
27.24 |
27.290001 |
26.799999 |
26.84 |
76086100 |
| MSFT |
2012-11-15 |
26.879999 |
26.969999 |
26.629999 |
26.66 |
50955600 |
| MSFT |
2012-11-16 |
26.67 |
26.700001 |
26.34 |
26.52 |
64083300 |
| MSFT |
2012-11-19 |
26.799999 |
26.799999 |
26.469999 |
26.73 |
57179300 |
| MSFT |
2012-11-20 |
26.76 |
26.799999 |
26.459999 |
26.709999 |
47070400 |
| MSFT |
2012-11-21 |
26.709999 |
27.17 |
26.67 |
26.950001 |
66360300 |
| MSFT |
2012-11-23 |
27.23 |
27.77 |
27.200001 |
27.700001 |
57845700 |
| MSFT |
2012-11-26 |
27.540001 |
27.58 |
27.17 |
27.389999 |
85198700 |
| MSFT |
2012-11-27 |
27.360001 |
27.379999 |
27.040001 |
27.08 |
45018600 |
| MSFT |
2012-11-28 |
27.01 |
27.389999 |
26.77 |
27.360001 |
53018400 |
| MSFT |
2012-11-29 |
27.110001 |
27.360001 |
26.860001 |
26.950001 |
69551400 |
| MSFT |
2012-11-30 |
27.049999 |
27.129999 |
26.49 |
26.620001 |
83690200 |
| MSFT |
2012-12-03 |
26.780001 |
26.82 |
26.4 |
26.43 |
53173800 |
| MSFT |
2012-12-04 |
26.5 |
26.629999 |
26.34 |
26.370001 |
49777500 |
| MSFT |
2012-12-05 |
26.379999 |
26.93 |
26.26 |
26.67 |
68283800 |
| MSFT |
2012-12-06 |
26.809999 |
26.98 |
26.610001 |
26.73 |
39182300 |
| MSFT |
2012-12-07 |
26.82 |
26.82 |
26.370001 |
26.459999 |
46162100 |
| MSFT |
2012-12-10 |
26.559999 |
26.969999 |
26.52 |
26.940001 |
47031100 |
| MSFT |
2012-12-11 |
27.049999 |
27.49 |
27.049999 |
27.32 |
52282800 |
| MSFT |
2012-12-12 |
27.530001 |
27.620001 |
27.08 |
27.24 |
43966300 |
| MSFT |
2012-12-13 |
27.32 |
27.52 |
26.950001 |
27.110001 |
45080100 |
| MSFT |
2012-12-14 |
27.110001 |
27.129999 |
26.700001 |
26.809999 |
42077500 |
| MSFT |
2012-12-17 |
26.790001 |
27.219999 |
26.68 |
27.1 |
42046100 |
| MSFT |
2012-12-18 |
27.25 |
27.629999 |
27.139999 |
27.559999 |
50486900 |
| MSFT |
2012-12-19 |
27.690001 |
27.73 |
27.25 |
27.309999 |
53519900 |
| MSFT |
2012-12-20 |
27.360001 |
27.68 |
27.15 |
27.68 |
52607300 |
| MSFT |
2012-12-21 |
27.450001 |
27.49 |
27.0 |
27.450001 |
98776500 |
| MSFT |
2012-12-24 |
27.200001 |
27.25 |
27.0 |
27.059999 |
20842400 |
| MSFT |
2012-12-26 |
27.030001 |
27.200001 |
26.700001 |
26.860001 |
31631100 |
| MSFT |
2012-12-27 |
26.889999 |
27.09 |
26.57 |
26.959999 |
39394000 |
| MSFT |
2012-12-28 |
26.709999 |
26.9 |
26.549999 |
26.549999 |
28239900 |
| MSFT |
2012-12-31 |
26.59 |
26.77 |
26.370001 |
26.709999 |
42749500 |
| MSFT |
2013-01-02 |
27.25 |
27.73 |
27.15 |
27.620001 |
52899300 |
| MSFT |
2013-01-03 |
27.629999 |
27.65 |
27.16 |
27.25 |
48294400 |
| MSFT |
2013-01-04 |
27.27 |
27.34 |
26.73 |
26.74 |
52521100 |
| MSFT |
2013-01-07 |
26.77 |
26.879999 |
26.639999 |
26.690001 |
37110400 |
| MSFT |
2013-01-08 |
26.75 |
26.790001 |
26.459999 |
26.549999 |
44703100 |
| MSFT |
2013-01-09 |
26.719999 |
26.75 |
26.559999 |
26.700001 |
49047900 |
| MSFT |
2013-01-10 |
26.65 |
26.98 |
26.290001 |
26.459999 |
71431300 |
| MSFT |
2013-01-11 |
26.49 |
26.93 |
26.280001 |
26.83 |
55512100 |
| MSFT |
2013-01-14 |
26.9 |
27.08 |
26.76 |
26.889999 |
48324400 |
| MSFT |
2013-01-15 |
26.83 |
27.290001 |
26.83 |
27.209999 |
48244500 |
| MSFT |
2013-01-16 |
27.15 |
27.23 |
27.01 |
27.040001 |
41077400 |
| MSFT |
2013-01-17 |
27.190001 |
27.469999 |
27.059999 |
27.25 |
51685900 |
| MSFT |
2013-01-18 |
27.1 |
27.290001 |
27.040001 |
27.25 |
52167700 |
| MSFT |
2013-01-22 |
27.299999 |
27.450001 |
27.0 |
27.15 |
58650600 |
| MSFT |
2013-01-23 |
27.200001 |
27.639999 |
27.200001 |
27.610001 |
50387700 |
| MSFT |
2013-01-24 |
27.700001 |
28.07 |
27.469999 |
27.629999 |
101739300 |
| MSFT |
2013-01-25 |
27.58 |
28.23 |
27.389999 |
27.879999 |
81847700 |
| MSFT |
2013-01-28 |
28.01 |
28.23 |
27.76 |
27.91 |
56056500 |
| MSFT |
2013-01-29 |
27.82 |
28.129999 |
27.6 |
28.01 |
49242600 |
| MSFT |
2013-01-30 |
28.01 |
28.190001 |
27.76 |
27.85 |
43580500 |
| MSFT |
2013-01-31 |
27.790001 |
27.969999 |
27.4 |
27.450001 |
50530000 |
| MSFT |
2013-02-01 |
27.67 |
28.049999 |
27.549999 |
27.93 |
55565900 |
| MSFT |
2013-02-04 |
27.870001 |
28.02 |
27.42 |
27.440001 |
50540000 |
| MSFT |
2013-02-05 |
27.620001 |
27.66 |
27.360001 |
27.5 |
35410400 |
| MSFT |
2013-02-06 |
27.379999 |
27.540001 |
27.25 |
27.34 |
41889600 |
| MSFT |
2013-02-07 |
27.35 |
27.389999 |
27.1 |
27.280001 |
38028300 |
| MSFT |
2013-02-08 |
27.35 |
27.709999 |
27.309999 |
27.549999 |
33318500 |
| MSFT |
2013-02-11 |
27.65 |
27.92 |
27.5 |
27.860001 |
32247700 |
| MSFT |
2013-02-12 |
27.879999 |
28.0 |
27.75 |
27.879999 |
35990900 |
| MSFT |
2013-02-13 |
27.93 |
28.110001 |
27.879999 |
28.030001 |
41715600 |
| MSFT |
2013-02-14 |
27.92 |
28.059999 |
27.870001 |
28.040001 |
32663200 |
| MSFT |
2013-02-15 |
28.040001 |
28.16 |
27.879999 |
28.01 |
49650900 |
| MSFT |
2013-02-19 |
27.879999 |
28.09 |
27.799999 |
28.049999 |
38781400 |
| MSFT |
2013-02-20 |
28.129999 |
28.200001 |
27.83 |
27.870001 |
44110200 |
| MSFT |
2013-02-21 |
27.74 |
27.74 |
27.23 |
27.49 |
49078500 |
| MSFT |
2013-02-22 |
27.68 |
27.76 |
27.48 |
27.76 |
31425900 |
| MSFT |
2013-02-25 |
27.969999 |
28.049999 |
27.370001 |
27.370001 |
48011800 |
| MSFT |
2013-02-26 |
27.379999 |
27.6 |
27.34 |
27.370001 |
49923300 |
| MSFT |
2013-02-27 |
27.42 |
28.0 |
27.33 |
27.809999 |
36394700 |
| MSFT |
2013-02-28 |
27.879999 |
27.969999 |
27.74 |
27.799999 |
35840200 |
| MSFT |
2013-03-01 |
27.719999 |
27.98 |
27.52 |
27.950001 |
34849700 |
| MSFT |
2013-03-04 |
27.85 |
28.15 |
27.700001 |
28.15 |
38157500 |
| MSFT |
2013-03-05 |
28.290001 |
28.540001 |
28.16 |
28.35 |
41432200 |
| MSFT |
2013-03-06 |
28.209999 |
28.23 |
27.780001 |
28.09 |
51448500 |
| MSFT |
2013-03-07 |
28.110001 |
28.280001 |
28.01 |
28.139999 |
29196700 |
| MSFT |
2013-03-08 |
28.25 |
28.33 |
27.959999 |
28.0 |
37667800 |
| MSFT |
2013-03-11 |
27.940001 |
27.969999 |
27.67 |
27.870001 |
36627500 |
| MSFT |
2013-03-12 |
27.84 |
27.950001 |
27.639999 |
27.91 |
39255200 |
| MSFT |
2013-03-13 |
27.870001 |
28.02 |
27.75 |
27.92 |
29093400 |
| MSFT |
2013-03-14 |
28.0 |
28.16 |
27.93 |
28.139999 |
55914800 |
| MSFT |
2013-03-15 |
28.030001 |
28.16 |
27.98 |
28.040001 |
92710300 |
| MSFT |
2013-03-18 |
27.879999 |
28.280001 |
27.809999 |
28.1 |
44809400 |
| MSFT |
2013-03-19 |
28.120001 |
28.219999 |
28.030001 |
28.18 |
51901600 |
| MSFT |
2013-03-20 |
28.34 |
28.49 |
28.18 |
28.32 |
35447800 |
| MSFT |
2013-03-21 |
28.110001 |
28.360001 |
28.049999 |
28.110001 |
34233200 |
| MSFT |
2013-03-22 |
28.190001 |
28.34 |
28.1 |
28.25 |
28720900 |
| MSFT |
2013-03-25 |
28.299999 |
28.35 |
27.959999 |
28.16 |
44154000 |
| MSFT |
2013-03-26 |
28.24 |
28.34 |
28.110001 |
28.16 |
27824300 |
| MSFT |
2013-03-27 |
28.139999 |
28.450001 |
28.08 |
28.370001 |
36047400 |
| MSFT |
2013-03-28 |
28.32 |
28.66 |
28.26 |
28.610001 |
55453800 |
| MSFT |
2013-04-01 |
28.639999 |
28.66 |
28.360001 |
28.610001 |
29201100 |
| MSFT |
2013-04-02 |
28.59 |
28.85 |
28.52 |
28.799999 |
28456500 |
| MSFT |
2013-04-03 |
28.75 |
28.950001 |
28.540001 |
28.559999 |
35062800 |
| MSFT |
2013-04-04 |
28.389999 |
28.610001 |
28.27 |
28.6 |
45263200 |
| MSFT |
2013-04-05 |
28.219999 |
28.780001 |
28.110001 |
28.700001 |
50927300 |
| MSFT |
2013-04-08 |
28.73 |
28.73 |
28.469999 |
28.59 |
34759500 |
| MSFT |
2013-04-09 |
28.73 |
29.82 |
28.68 |
29.610001 |
77733800 |
| MSFT |
2013-04-10 |
29.57 |
30.32 |
29.52 |
30.280001 |
71116700 |
| MSFT |
2013-04-11 |
29.1 |
29.200001 |
28.73 |
28.940001 |
130923200 |
| MSFT |
2013-04-12 |
28.85 |
29.02 |
28.66 |
28.790001 |
62886300 |
| MSFT |
2013-04-15 |
28.65 |
28.98 |
28.51 |
28.690001 |
56332900 |
| MSFT |
2013-04-16 |
28.9 |
29.139999 |
28.700001 |
28.969999 |
52797300 |
| MSFT |
2013-04-17 |
28.85 |
29.040001 |
28.6 |
28.83 |
52840700 |
| MSFT |
2013-04-18 |
28.950001 |
28.98 |
28.5 |
28.790001 |
56906600 |
| MSFT |
2013-04-19 |
29.620001 |
30.24 |
29.610001 |
29.77 |
99790700 |
| MSFT |
2013-04-22 |
30.299999 |
31.18 |
30.27 |
30.83 |
137904000 |
| MSFT |
2013-04-23 |
30.700001 |
30.9 |
30.379999 |
30.6 |
59126900 |
| MSFT |
2013-04-24 |
30.620001 |
31.92 |
30.6 |
31.76 |
90946600 |
| MSFT |
2013-04-25 |
31.709999 |
32.84 |
31.540001 |
31.940001 |
110700200 |
| MSFT |
2013-04-26 |
31.9 |
31.98 |
31.450001 |
31.790001 |
47799300 |
| MSFT |
2013-04-29 |
31.799999 |
32.68 |
31.77 |
32.610001 |
59116400 |
| MSFT |
2013-04-30 |
32.560001 |
33.110001 |
32.279999 |
33.099998 |
75165200 |
| MSFT |
2013-05-01 |
32.93 |
33.080002 |
32.599998 |
32.720001 |
54330900 |
| MSFT |
2013-05-02 |
32.630001 |
33.169998 |
32.389999 |
33.16 |
46059500 |
| MSFT |
2013-05-03 |
33.23 |
33.52 |
33.080002 |
33.490002 |
46784600 |
| MSFT |
2013-05-06 |
33.419998 |
33.91 |
33.25 |
33.75 |
40978300 |
| MSFT |
2013-05-07 |
33.650002 |
33.790001 |
33.240002 |
33.310001 |
43078300 |
| MSFT |
2013-05-08 |
33.07 |
33.240002 |
32.650002 |
32.990002 |
51595700 |
| MSFT |
2013-05-09 |
32.849998 |
33.0 |
32.59 |
32.66 |
46417800 |
| MSFT |
2013-05-10 |
32.669998 |
32.720001 |
32.32 |
32.689999 |
36394900 |
| MSFT |
2013-05-13 |
32.610001 |
33.07 |
32.549999 |
33.029999 |
36027600 |
| MSFT |
2013-05-14 |
32.860001 |
33.529999 |
32.799999 |
33.529999 |
56870100 |
| MSFT |
2013-05-15 |
33.450001 |
33.900002 |
33.43 |
33.849998 |
46303900 |
| MSFT |
2013-05-16 |
33.639999 |
34.150002 |
33.549999 |
34.080002 |
59382900 |
| MSFT |
2013-05-17 |
34.130001 |
34.869999 |
34.099998 |
34.869999 |
60666700 |
| MSFT |
2013-05-20 |
34.73 |
35.099998 |
34.68 |
35.080002 |
54020800 |
| MSFT |
2013-05-21 |
35.099998 |
35.27 |
34.720001 |
34.849998 |
48702400 |
| MSFT |
2013-05-22 |
34.790001 |
34.84 |
34.360001 |
34.610001 |
66047500 |
| MSFT |
2013-05-23 |
34.23 |
34.549999 |
33.900002 |
34.150002 |
51102700 |
| MSFT |
2013-05-24 |
33.919998 |
34.279999 |
33.900002 |
34.27 |
33174400 |
| MSFT |
2013-05-28 |
34.419998 |
35.18 |
34.41 |
35.02 |
48212100 |
| MSFT |
2013-05-29 |
34.740002 |
35.02 |
34.57 |
34.880001 |
38412200 |
| MSFT |
2013-05-30 |
34.849998 |
35.25 |
34.810001 |
35.029999 |
51131000 |
| MSFT |
2013-05-31 |
34.82 |
35.279999 |
34.790001 |
34.900002 |
56165700 |
| MSFT |
2013-06-03 |
34.919998 |
35.630001 |
34.830002 |
35.59 |
51252600 |
| MSFT |
2013-06-04 |
35.619999 |
35.740002 |
34.77 |
34.990002 |
65529500 |
| MSFT |
2013-06-05 |
34.599998 |
34.889999 |
34.43 |
34.779999 |
46025100 |
| MSFT |
2013-06-06 |
34.84 |
35.110001 |
34.490002 |
34.959999 |
37618500 |
| MSFT |
2013-06-07 |
35.25 |
35.779999 |
35.060001 |
35.669998 |
40757300 |
| MSFT |
2013-06-10 |
35.509998 |
35.650002 |
35.139999 |
35.470001 |
35994500 |
| MSFT |
2013-06-11 |
35.049999 |
35.18 |
34.68 |
34.84 |
39435900 |
| MSFT |
2013-06-12 |
35.139999 |
35.27 |
34.849998 |
35.0 |
37372700 |
| MSFT |
2013-06-13 |
34.990002 |
35.02 |
34.59 |
34.720001 |
45654900 |
| MSFT |
2013-06-14 |
34.549999 |
34.689999 |
34.25 |
34.400002 |
53192600 |
| MSFT |
2013-06-17 |
34.689999 |
35.16 |
34.630001 |
35.0 |
49670100 |
| MSFT |
2013-06-18 |
34.970001 |
35.169998 |
34.900002 |
34.98 |
28616500 |
| MSFT |
2013-06-19 |
34.959999 |
35.09 |
34.59 |
34.59 |
30816200 |
| MSFT |
2013-06-20 |
34.259998 |
34.330002 |
33.369999 |
33.490002 |
54493700 |
| MSFT |
2013-06-21 |
33.66 |
33.73 |
33.049999 |
33.27 |
85338500 |
| MSFT |
2013-06-24 |
32.939999 |
34.200001 |
32.57 |
33.720001 |
56109000 |
| MSFT |
2013-06-25 |
34.080002 |
34.380001 |
33.459999 |
33.669998 |
44073400 |
| MSFT |
2013-06-26 |
34.119999 |
34.48 |
33.889999 |
34.349998 |
48665900 |
| MSFT |
2013-06-27 |
34.52 |
34.779999 |
34.5 |
34.619999 |
28993100 |
| MSFT |
2013-06-28 |
34.380001 |
34.790001 |
34.34 |
34.540001 |
65545500 |
| MSFT |
2013-07-01 |
34.75 |
34.990002 |
34.330002 |
34.360001 |
31055400 |
| MSFT |
2013-07-02 |
34.41 |
34.439999 |
33.630001 |
33.939999 |
37630000 |
| MSFT |
2013-07-03 |
33.66 |
34.369999 |
33.599998 |
34.009998 |
15994400 |
| MSFT |
2013-07-05 |
34.09 |
34.240002 |
33.580002 |
34.209999 |
26085900 |
| MSFT |
2013-07-08 |
34.349998 |
34.59 |
33.98 |
34.330002 |
32396900 |
| MSFT |
2013-07-09 |
34.580002 |
34.599998 |
34.139999 |
34.349998 |
25318500 |
| MSFT |
2013-07-10 |
34.34 |
34.810001 |
34.32 |
34.700001 |
29658800 |
| MSFT |
2013-07-11 |
35.0 |
35.77 |
34.900002 |
35.689999 |
53638300 |
| MSFT |
2013-07-12 |
35.580002 |
35.73 |
35.279999 |
35.669998 |
35501200 |
| MSFT |
2013-07-15 |
35.66 |
36.220001 |
35.580002 |
36.169998 |
34142600 |
| MSFT |
2013-07-16 |
36.009998 |
36.43 |
35.959999 |
36.27 |
36378500 |
| MSFT |
2013-07-17 |
36.34 |
36.389999 |
35.490002 |
35.740002 |
37285100 |
| MSFT |
2013-07-18 |
35.720001 |
35.889999 |
35.220001 |
35.439999 |
49547100 |
| MSFT |
2013-07-19 |
32.400002 |
32.669998 |
31.02 |
31.4 |
248428500 |
| MSFT |
2013-07-22 |
31.700001 |
32.009998 |
31.6 |
32.009998 |
79040700 |
| MSFT |
2013-07-23 |
31.91 |
32.040001 |
31.709999 |
31.82 |
65810400 |
| MSFT |
2013-07-24 |
32.040001 |
32.189999 |
31.889999 |
31.959999 |
52803100 |
| MSFT |
2013-07-25 |
31.620001 |
31.65 |
31.25 |
31.389999 |
63213000 |
| MSFT |
2013-07-26 |
31.26 |
31.620001 |
31.209999 |
31.620001 |
38633600 |
| MSFT |
2013-07-29 |
31.469999 |
31.6 |
31.4 |
31.540001 |
28870700 |
| MSFT |
2013-07-30 |
31.780001 |
32.119999 |
31.549999 |
31.85 |
45799500 |
| MSFT |
2013-07-31 |
31.969999 |
32.049999 |
31.709999 |
31.84 |
43898400 |
| MSFT |
2013-08-01 |
32.060001 |
32.09 |
31.6 |
31.67 |
42557900 |
| MSFT |
2013-08-02 |
31.690001 |
31.9 |
31.57 |
31.889999 |
29199900 |
| MSFT |
2013-08-05 |
31.9 |
32.0 |
31.639999 |
31.700001 |
30984000 |
| MSFT |
2013-08-06 |
31.549999 |
31.67 |
31.379999 |
31.58 |
36331500 |
| MSFT |
2013-08-07 |
31.540001 |
32.099998 |
31.25 |
32.060001 |
38078600 |
| MSFT |
2013-08-08 |
32.240002 |
33.07 |
32.049999 |
32.889999 |
59034400 |
| MSFT |
2013-08-09 |
32.77 |
32.900002 |
32.470001 |
32.700001 |
26800700 |
| MSFT |
2013-08-12 |
32.459999 |
32.970001 |
32.459999 |
32.869999 |
25493700 |
| MSFT |
2013-08-13 |
32.509998 |
32.549999 |
32.209999 |
32.23 |
39464100 |
| MSFT |
2013-08-14 |
32.139999 |
33.360001 |
31.700001 |
32.349998 |
48519600 |
| MSFT |
2013-08-15 |
32.0 |
32.18 |
30.84 |
31.790001 |
33338000 |
| MSFT |
2013-08-16 |
31.790001 |
31.99 |
31.66 |
31.799999 |
32866300 |
| MSFT |
2013-08-19 |
31.76 |
31.969999 |
31.379999 |
31.389999 |
27902500 |
| MSFT |
2013-08-20 |
31.440001 |
31.9 |
31.370001 |
31.620001 |
22979600 |
| MSFT |
2013-08-21 |
31.610001 |
32.009998 |
31.540001 |
31.610001 |
37409100 |
| MSFT |
2013-08-22 |
32.189999 |
32.490002 |
32.099998 |
32.389999 |
31169900 |
| MSFT |
2013-08-23 |
35.169998 |
35.200001 |
34.0 |
34.75 |
225493800 |
| MSFT |
2013-08-26 |
34.400002 |
34.669998 |
34.029999 |
34.150002 |
72786800 |
| MSFT |
2013-08-27 |
33.52 |
34.099998 |
33.150002 |
33.259998 |
58522300 |
| MSFT |
2013-08-28 |
33.389999 |
33.599998 |
33.0 |
33.02 |
44257400 |
| MSFT |
2013-08-29 |
32.93 |
33.599998 |
32.799999 |
33.549999 |
45284700 |
| MSFT |
2013-08-30 |
33.369999 |
33.48 |
33.09 |
33.400002 |
42790200 |
| MSFT |
2013-09-03 |
31.75 |
32.07 |
31.290001 |
31.879999 |
154507000 |
| MSFT |
2013-09-04 |
31.389999 |
31.469999 |
31.110001 |
31.200001 |
142320600 |
| MSFT |
2013-09-05 |
31.1 |
31.440001 |
30.950001 |
31.23 |
71644900 |
| MSFT |
2013-09-06 |
31.309999 |
31.389999 |
31.129999 |
31.15 |
75434900 |
| MSFT |
2013-09-09 |
31.219999 |
31.790001 |
31.200001 |
31.66 |
49628500 |
| MSFT |
2013-09-10 |
31.9 |
32.400002 |
31.790001 |
32.389999 |
56881200 |
| MSFT |
2013-09-11 |
32.57 |
32.93 |
32.529999 |
32.740002 |
39087500 |
| MSFT |
2013-09-12 |
32.720001 |
32.779999 |
32.59 |
32.689999 |
32860200 |
| MSFT |
2013-09-13 |
32.77 |
33.07 |
32.509998 |
33.029999 |
40899000 |
| MSFT |
2013-09-16 |
33.380001 |
33.5 |
32.73 |
32.799999 |
52839700 |
| MSFT |
2013-09-17 |
33.419998 |
33.470001 |
32.900002 |
32.93 |
84716500 |
| MSFT |
2013-09-18 |
32.990002 |
33.400002 |
32.830002 |
33.32 |
64099900 |
| MSFT |
2013-09-19 |
33.48 |
33.68 |
33.32 |
33.639999 |
42026600 |
| MSFT |
2013-09-20 |
33.41 |
33.48 |
32.689999 |
32.790001 |
102904900 |
| MSFT |
2013-09-23 |
32.540001 |
32.970001 |
32.5 |
32.740002 |
39826100 |
| MSFT |
2013-09-24 |
32.869999 |
32.869999 |
32.150002 |
32.450001 |
40685000 |
| MSFT |
2013-09-25 |
32.490002 |
32.799999 |
32.400002 |
32.509998 |
28907500 |
| MSFT |
2013-09-26 |
32.639999 |
33.0 |
32.59 |
32.77 |
28504000 |
| MSFT |
2013-09-27 |
32.880001 |
33.75 |
32.869999 |
33.27 |
55348000 |
| MSFT |
2013-09-30 |
33.0 |
33.310001 |
32.700001 |
33.279999 |
39839500 |
| MSFT |
2013-10-01 |
33.349998 |
33.610001 |
33.299999 |
33.580002 |
36718700 |
| MSFT |
2013-10-02 |
33.360001 |
34.029999 |
33.290001 |
33.919998 |
46946800 |
| MSFT |
2013-10-03 |
33.880001 |
34.0 |
33.419998 |
33.860001 |
38703800 |
| MSFT |
2013-10-04 |
33.689999 |
33.990002 |
33.619999 |
33.880001 |
33008100 |
| MSFT |
2013-10-07 |
33.599998 |
33.709999 |
33.200001 |
33.299999 |
35069300 |
| MSFT |
2013-10-08 |
33.310001 |
33.330002 |
32.799999 |
33.009998 |
41017600 |
| MSFT |
2013-10-09 |
33.07 |
33.349998 |
32.959999 |
33.07 |
35878600 |
| MSFT |
2013-10-10 |
33.310001 |
33.889999 |
33.259998 |
33.759998 |
42875100 |
| MSFT |
2013-10-11 |
33.68 |
34.139999 |
33.68 |
34.130001 |
30033300 |
| MSFT |
2013-10-14 |
33.900002 |
34.5 |
33.779999 |
34.450001 |
27757900 |
| MSFT |
2013-10-15 |
34.669998 |
34.990002 |
34.470001 |
34.490002 |
47097800 |
| MSFT |
2013-10-16 |
34.599998 |
34.900002 |
34.560001 |
34.639999 |
35111600 |
| MSFT |
2013-10-17 |
34.450001 |
34.990002 |
34.369999 |
34.919998 |
31359200 |
| MSFT |
2013-10-18 |
34.82 |
34.990002 |
34.330002 |
34.959999 |
41811700 |
| MSFT |
2013-10-21 |
34.98 |
35.200001 |
34.91 |
34.990002 |
27433500 |
| MSFT |
2013-10-22 |
35.02 |
35.099998 |
34.52 |
34.580002 |
40438500 |
| MSFT |
2013-10-23 |
34.349998 |
34.490002 |
33.669998 |
33.759998 |
58600500 |
| MSFT |
2013-10-24 |
33.82 |
34.099998 |
33.57 |
33.720001 |
53209700 |
| MSFT |
2013-10-25 |
35.880001 |
36.290001 |
35.470001 |
35.73 |
113494000 |
| MSFT |
2013-10-28 |
35.610001 |
35.73 |
35.27 |
35.57 |
38383600 |
| MSFT |
2013-10-29 |
35.630001 |
35.720001 |
35.259998 |
35.52 |
31702200 |
| MSFT |
2013-10-30 |
35.529999 |
35.790001 |
35.43 |
35.540001 |
36997700 |
| MSFT |
2013-10-31 |
35.66 |
35.689999 |
35.34 |
35.41 |
41682300 |
| MSFT |
2013-11-01 |
35.669998 |
35.689999 |
35.389999 |
35.529999 |
40264600 |
| MSFT |
2013-11-04 |
35.59 |
35.98 |
35.549999 |
35.939999 |
28060700 |
| MSFT |
2013-11-05 |
35.790001 |
36.709999 |
35.77 |
36.639999 |
51681900 |
| MSFT |
2013-11-06 |
37.240002 |
38.220001 |
37.060001 |
38.18 |
88948800 |
| MSFT |
2013-11-07 |
37.959999 |
38.009998 |
37.43 |
37.5 |
60437400 |
| MSFT |
2013-11-08 |
37.669998 |
37.779999 |
37.34 |
37.779999 |
36737800 |
| MSFT |
2013-11-11 |
37.689999 |
37.779999 |
37.349998 |
37.59 |
26872500 |
| MSFT |
2013-11-12 |
37.380001 |
37.599998 |
37.200001 |
37.360001 |
31651600 |
| MSFT |
2013-11-13 |
36.98 |
38.16 |
36.900002 |
38.16 |
44957600 |
| MSFT |
2013-11-14 |
37.869999 |
38.130001 |
37.720001 |
38.02 |
46183700 |
| MSFT |
2013-11-15 |
37.950001 |
38.02 |
37.720001 |
37.84 |
50601300 |
| MSFT |
2013-11-18 |
37.349998 |
37.580002 |
37.07 |
37.200001 |
53277500 |
| MSFT |
2013-11-19 |
36.849998 |
37.23 |
36.669998 |
36.740002 |
44275000 |
| MSFT |
2013-11-20 |
36.919998 |
37.41 |
36.860001 |
37.080002 |
32229900 |
| MSFT |
2013-11-21 |
37.27 |
37.529999 |
37.259998 |
37.400002 |
23064700 |
| MSFT |
2013-11-22 |
37.529999 |
37.68 |
37.330002 |
37.57 |
27982000 |
| MSFT |
2013-11-25 |
37.93 |
37.950001 |
37.57 |
37.639999 |
30646800 |
| MSFT |
2013-11-26 |
37.57 |
37.650002 |
37.349998 |
37.349998 |
34465300 |
| MSFT |
2013-11-27 |
37.57 |
37.759998 |
37.490002 |
37.599998 |
26002100 |
| MSFT |
2013-11-29 |
37.82 |
38.290001 |
37.82 |
38.130001 |
22090400 |
| MSFT |
2013-12-02 |
38.09 |
38.779999 |
38.060001 |
38.450001 |
42950400 |
| MSFT |
2013-12-03 |
38.139999 |
38.490002 |
38.080002 |
38.310001 |
52109800 |
| MSFT |
2013-12-04 |
38.209999 |
38.98 |
38.119999 |
38.939999 |
51983600 |
| MSFT |
2013-12-05 |
38.849998 |
38.880001 |
37.18 |
38.0 |
116305000 |
| MSFT |
2013-12-06 |
38.419998 |
38.549999 |
37.990002 |
38.360001 |
36457300 |
| MSFT |
2013-12-09 |
38.560001 |
38.869999 |
38.369999 |
38.709999 |
30286000 |
| MSFT |
2013-12-10 |
38.610001 |
38.900002 |
38.02 |
38.110001 |
37828600 |
| MSFT |
2013-12-11 |
38.060001 |
38.299999 |
37.389999 |
37.610001 |
39853400 |
| MSFT |
2013-12-12 |
37.639999 |
37.639999 |
37.18 |
37.220001 |
36012800 |
| MSFT |
2013-12-13 |
37.419998 |
37.450001 |
36.619999 |
36.689999 |
40066100 |
| MSFT |
2013-12-16 |
36.73 |
37.0 |
36.540001 |
36.889999 |
31734200 |
| MSFT |
2013-12-17 |
36.939999 |
37.110001 |
36.330002 |
36.52 |
45687700 |
| MSFT |
2013-12-18 |
36.360001 |
36.599998 |
35.529999 |
36.580002 |
63192100 |
| MSFT |
2013-12-19 |
36.509998 |
36.549999 |
36.080002 |
36.25 |
34160100 |
| MSFT |
2013-12-20 |
36.200001 |
36.93 |
36.189999 |
36.799999 |
62649100 |
| MSFT |
2013-12-23 |
36.810001 |
36.889999 |
36.549999 |
36.619999 |
25128700 |
| MSFT |
2013-12-24 |
36.720001 |
37.169998 |
36.639999 |
37.080002 |
14243000 |
| MSFT |
2013-12-26 |
37.200001 |
37.490002 |
37.169998 |
37.439999 |
17612800 |
| MSFT |
2013-12-27 |
37.580002 |
37.619999 |
37.169998 |
37.290001 |
14563000 |
| MSFT |
2013-12-30 |
37.220001 |
37.380001 |
36.900002 |
37.290001 |
16290500 |
| MSFT |
2013-12-31 |
37.400002 |
37.580002 |
37.220001 |
37.41 |
17503500 |
| MSFT |
2014-01-02 |
37.349998 |
37.400002 |
37.099998 |
37.16 |
30632200 |
| MSFT |
2014-01-03 |
37.200001 |
37.220001 |
36.599998 |
36.91 |
31134800 |
| MSFT |
2014-01-06 |
36.849998 |
36.889999 |
36.110001 |
36.130001 |
43603700 |
| MSFT |
2014-01-07 |
36.330002 |
36.490002 |
36.209999 |
36.41 |
35802800 |
| MSFT |
2014-01-08 |
36.0 |
36.139999 |
35.580002 |
35.759998 |
59971700 |
| MSFT |
2014-01-09 |
35.880001 |
35.91 |
35.400002 |
35.529999 |
36516300 |
| MSFT |
2014-01-10 |
35.900002 |
36.150002 |
35.75 |
36.040001 |
40548800 |
| MSFT |
2014-01-13 |
35.990002 |
36.02 |
34.830002 |
34.98 |
45901900 |
| MSFT |
2014-01-14 |
34.73 |
35.880001 |
34.630001 |
35.779999 |
41623300 |
| MSFT |
2014-01-15 |
35.900002 |
36.790001 |
35.849998 |
36.759998 |
44812600 |
| MSFT |
2014-01-16 |
36.689999 |
37.0 |
36.310001 |
36.889999 |
38018700 |
| MSFT |
2014-01-17 |
36.830002 |
36.830002 |
36.150002 |
36.380001 |
46267500 |
| MSFT |
2014-01-21 |
36.82 |
36.82 |
36.060001 |
36.169998 |
31567300 |
| MSFT |
2014-01-22 |
36.259998 |
36.32 |
35.75 |
35.93 |
21904300 |
| MSFT |
2014-01-23 |
36.09 |
36.130001 |
35.52 |
36.060001 |
43954000 |
| MSFT |
2014-01-24 |
37.450001 |
37.549999 |
36.529999 |
36.810001 |
76395500 |
| MSFT |
2014-01-27 |
36.869999 |
36.889999 |
35.98 |
36.029999 |
44420800 |
| MSFT |
2014-01-28 |
36.119999 |
36.389999 |
35.75 |
36.27 |
36205500 |
| MSFT |
2014-01-29 |
35.98 |
36.880001 |
35.900002 |
36.66 |
52745900 |
| MSFT |
2014-01-30 |
36.790001 |
36.880001 |
36.23 |
36.860001 |
35036300 |
| MSFT |
2014-01-31 |
36.950001 |
37.889999 |
36.560001 |
37.84 |
93162300 |
| MSFT |
2014-02-03 |
37.740002 |
37.990002 |
36.43 |
36.48 |
64063100 |
| MSFT |
2014-02-04 |
36.970001 |
37.189999 |
36.25 |
36.349998 |
54697900 |
| MSFT |
2014-02-05 |
36.290001 |
36.470001 |
35.799999 |
35.82 |
55814400 |
| MSFT |
2014-02-06 |
35.799999 |
36.25 |
35.689999 |
36.18 |
35351800 |
| MSFT |
2014-02-07 |
36.32 |
36.59 |
36.009998 |
36.560001 |
33260500 |
| MSFT |
2014-02-10 |
36.630001 |
36.799999 |
36.290001 |
36.799999 |
26767000 |
| MSFT |
2014-02-11 |
36.880001 |
37.259998 |
36.860001 |
37.169998 |
32141400 |
| MSFT |
2014-02-12 |
37.349998 |
37.599998 |
37.299999 |
37.470001 |
27051800 |
| MSFT |
2014-02-13 |
37.330002 |
37.860001 |
37.330002 |
37.610001 |
37635500 |
| MSFT |
2014-02-14 |
37.389999 |
37.779999 |
37.330002 |
37.619999 |
31407500 |
| MSFT |
2014-02-18 |
37.630001 |
37.779999 |
37.41 |
37.419998 |
32834000 |
| MSFT |
2014-02-19 |
37.220001 |
37.75 |
37.209999 |
37.509998 |
29750400 |
| MSFT |
2014-02-20 |
37.57 |
37.869999 |
37.400002 |
37.75 |
27526100 |
| MSFT |
2014-02-21 |
37.939999 |
38.349998 |
37.860001 |
37.98 |
38021300 |
| MSFT |
2014-02-24 |
37.689999 |
37.98 |
37.540001 |
37.689999 |
32085100 |
| MSFT |
2014-02-25 |
37.610001 |
37.849998 |
37.349998 |
37.540001 |
30736500 |
| MSFT |
2014-02-26 |
37.580002 |
37.740002 |
37.189999 |
37.470001 |
41041800 |
| MSFT |
2014-02-27 |
37.450001 |
37.889999 |
37.23 |
37.860001 |
33903400 |
| MSFT |
2014-02-28 |
37.98 |
38.459999 |
37.82 |
38.310001 |
41215000 |
| MSFT |
2014-03-03 |
37.919998 |
38.130001 |
37.490002 |
37.779999 |
29717500 |
| MSFT |
2014-03-04 |
38.200001 |
38.48 |
38.07 |
38.41 |
26802400 |
| MSFT |
2014-03-05 |
38.25 |
38.27 |
37.93 |
38.110001 |
20520100 |
| MSFT |
2014-03-06 |
38.139999 |
38.240002 |
37.889999 |
38.150002 |
23582200 |
| MSFT |
2014-03-07 |
38.279999 |
38.360001 |
37.689999 |
37.900002 |
26591600 |
| MSFT |
2014-03-10 |
37.990002 |
38.009998 |
37.720001 |
37.82 |
19006600 |
| MSFT |
2014-03-11 |
37.869999 |
38.23 |
37.720001 |
38.02 |
25216400 |
| MSFT |
2014-03-12 |
37.799999 |
38.43 |
37.790001 |
38.27 |
30494100 |
| MSFT |
2014-03-13 |
38.419998 |
38.450001 |
37.639999 |
37.889999 |
32169700 |
| MSFT |
2014-03-14 |
37.650002 |
38.139999 |
37.509998 |
37.700001 |
27195600 |
| MSFT |
2014-03-17 |
37.900002 |
38.41 |
37.790001 |
38.049999 |
20479600 |
| MSFT |
2014-03-18 |
38.259998 |
39.900002 |
38.220001 |
39.549999 |
64063900 |
| MSFT |
2014-03-19 |
39.470001 |
39.549999 |
38.91 |
39.27 |
35597200 |
| MSFT |
2014-03-20 |
39.25 |
40.650002 |
39.240002 |
40.330002 |
59269800 |
| MSFT |
2014-03-21 |
40.720001 |
40.939999 |
40.009998 |
40.16 |
80721800 |
| MSFT |
2014-03-24 |
40.34 |
40.639999 |
39.860001 |
40.5 |
46098400 |
| MSFT |
2014-03-25 |
40.66 |
40.990002 |
39.959999 |
40.34 |
43193100 |
| MSFT |
2014-03-26 |
40.48 |
40.709999 |
39.599998 |
39.790001 |
41977500 |
| MSFT |
2014-03-27 |
39.740002 |
39.970001 |
39.34 |
39.360001 |
35369200 |
| MSFT |
2014-03-28 |
39.790001 |
40.639999 |
39.68 |
40.299999 |
43472700 |
| MSFT |
2014-03-31 |
40.43 |
41.5 |
40.400002 |
40.990002 |
46886300 |
| MSFT |
2014-04-01 |
41.150002 |
41.59 |
41.07 |
41.419998 |
32605000 |
| MSFT |
2014-04-02 |
41.439999 |
41.66 |
41.169998 |
41.349998 |
28666700 |
| MSFT |
2014-04-03 |
41.290001 |
41.290001 |
40.709999 |
41.009998 |
30139600 |
| MSFT |
2014-04-04 |
41.25 |
41.389999 |
39.639999 |
39.869999 |
51409600 |
| MSFT |
2014-04-07 |
39.959999 |
40.27 |
39.740002 |
39.799999 |
37559600 |
| MSFT |
2014-04-08 |
39.75 |
39.93 |
39.200001 |
39.82 |
35918600 |
| MSFT |
2014-04-09 |
39.93 |
40.549999 |
39.880001 |
40.470001 |
27398700 |
| MSFT |
2014-04-10 |
40.439999 |
40.689999 |
39.09 |
39.360001 |
45960800 |
| MSFT |
2014-04-11 |
39.0 |
39.790001 |
39.0 |
39.209999 |
34330200 |
| MSFT |
2014-04-14 |
39.110001 |
39.41 |
38.900002 |
39.18 |
32006600 |
| MSFT |
2014-04-15 |
39.34 |
39.959999 |
39.049999 |
39.75 |
33968700 |
| MSFT |
2014-04-16 |
40.060001 |
40.419998 |
39.91 |
40.400002 |
30615800 |
| MSFT |
2014-04-17 |
40.009998 |
40.200001 |
39.509998 |
40.009998 |
36688400 |
| MSFT |
2014-04-21 |
40.130001 |
40.150002 |
39.790001 |
39.939999 |
22221200 |
| MSFT |
2014-04-22 |
39.959999 |
40.139999 |
39.830002 |
39.990002 |
27056700 |
| MSFT |
2014-04-23 |
39.990002 |
39.990002 |
39.470001 |
39.689999 |
24602800 |
| MSFT |
2014-04-24 |
39.740002 |
39.970001 |
39.299999 |
39.860001 |
42381600 |
| MSFT |
2014-04-25 |
40.290001 |
40.68 |
39.75 |
39.91 |
56876800 |
| MSFT |
2014-04-28 |
40.139999 |
41.290001 |
40.09 |
40.869999 |
50610200 |
| MSFT |
2014-04-29 |
41.099998 |
41.189999 |
40.389999 |
40.509998 |
29636200 |
| MSFT |
2014-04-30 |
40.400002 |
40.5 |
40.169998 |
40.400002 |
35458700 |
| MSFT |
2014-05-01 |
40.240002 |
40.360001 |
39.950001 |
40.0 |
28787400 |
| MSFT |
2014-05-02 |
40.310001 |
40.34 |
39.66 |
39.689999 |
43416600 |
| MSFT |
2014-05-05 |
39.52 |
39.639999 |
39.299999 |
39.43 |
22460900 |
| MSFT |
2014-05-06 |
39.290001 |
39.349998 |
38.950001 |
39.060001 |
27112400 |
| MSFT |
2014-05-07 |
39.220001 |
39.509998 |
38.509998 |
39.419998 |
41744500 |
| MSFT |
2014-05-08 |
39.34 |
39.900002 |
38.970001 |
39.639999 |
32120400 |
| MSFT |
2014-05-09 |
39.540001 |
39.849998 |
39.369999 |
39.540001 |
29647600 |
| MSFT |
2014-05-12 |
39.740002 |
40.02 |
39.650002 |
39.970001 |
22782600 |
| MSFT |
2014-05-13 |
39.919998 |
40.5 |
39.849998 |
40.419998 |
27004800 |
| MSFT |
2014-05-14 |
40.299999 |
40.450001 |
40.049999 |
40.240002 |
18818700 |
| MSFT |
2014-05-15 |
40.09 |
40.400002 |
39.509998 |
39.599998 |
37793200 |
| MSFT |
2014-05-16 |
39.669998 |
39.84 |
39.27 |
39.830002 |
29867100 |
| MSFT |
2014-05-19 |
39.610001 |
39.82 |
39.459999 |
39.75 |
24537400 |
| MSFT |
2014-05-20 |
39.68 |
39.939999 |
39.459999 |
39.68 |
21320900 |
| MSFT |
2014-05-21 |
39.799999 |
40.349998 |
39.740002 |
40.349998 |
22398700 |
| MSFT |
2014-05-22 |
40.290001 |
40.349998 |
39.849998 |
40.099998 |
20201800 |
| MSFT |
2014-05-23 |
40.369999 |
40.369999 |
40.0 |
40.119999 |
18020000 |
| MSFT |
2014-05-27 |
40.259998 |
40.259998 |
39.810001 |
40.189999 |
26160600 |
| MSFT |
2014-05-28 |
40.139999 |
40.189999 |
39.82 |
40.009998 |
25711500 |
| MSFT |
2014-05-29 |
40.150002 |
40.349998 |
39.91 |
40.34 |
19888200 |
| MSFT |
2014-05-30 |
40.450001 |
40.970001 |
40.25 |
40.939999 |
34567600 |
| MSFT |
2014-06-02 |
40.950001 |
41.09 |
40.68 |
40.790001 |
18504300 |
| MSFT |
2014-06-03 |
40.599998 |
40.68 |
40.25 |
40.290001 |
18068900 |
| MSFT |
2014-06-04 |
40.209999 |
40.369999 |
39.860001 |
40.32 |
23209000 |
| MSFT |
2014-06-05 |
40.59 |
41.25 |
40.400002 |
41.209999 |
31865200 |
| MSFT |
2014-06-06 |
41.48 |
41.66 |
41.240002 |
41.48 |
24060500 |
| MSFT |
2014-06-09 |
41.389999 |
41.48 |
41.02 |
41.27 |
15019200 |
| MSFT |
2014-06-10 |
41.029999 |
41.16 |
40.860001 |
41.110001 |
15117700 |
| MSFT |
2014-06-11 |
40.93 |
41.07 |
40.77 |
40.860001 |
18040000 |
| MSFT |
2014-06-12 |
40.810001 |
40.880001 |
40.290001 |
40.580002 |
29818900 |
| MSFT |
2014-06-13 |
41.099998 |
41.57 |
40.860001 |
41.23 |
26310000 |
| MSFT |
2014-06-16 |
41.040001 |
41.610001 |
41.040001 |
41.5 |
24205300 |
| MSFT |
2014-06-17 |
41.290001 |
41.91 |
40.34 |
41.68 |
22518600 |
| MSFT |
2014-06-18 |
41.610001 |
41.740002 |
41.18 |
41.650002 |
27097000 |
| MSFT |
2014-06-19 |
41.57 |
41.77 |
41.330002 |
41.509998 |
19828200 |
| MSFT |
2014-06-20 |
41.450001 |
41.830002 |
41.380001 |
41.68 |
47764900 |
| MSFT |
2014-06-23 |
41.73 |
42.0 |
41.689999 |
41.990002 |
18743900 |
| MSFT |
2014-06-24 |
41.830002 |
41.939999 |
41.560001 |
41.75 |
26509100 |
| MSFT |
2014-06-25 |
41.700001 |
42.049999 |
41.459999 |
42.029999 |
20049100 |
| MSFT |
2014-06-26 |
41.93 |
41.939999 |
41.43 |
41.720001 |
23604400 |
| MSFT |
2014-06-27 |
41.610001 |
42.290001 |
41.509998 |
42.25 |
74640000 |
| MSFT |
2014-06-30 |
42.169998 |
42.209999 |
41.700001 |
41.700001 |
30793100 |
| MSFT |
2014-07-01 |
41.860001 |
42.150002 |
41.689999 |
41.869999 |
26917000 |
| MSFT |
2014-07-02 |
41.73 |
41.900002 |
41.529999 |
41.900002 |
20208100 |
| MSFT |
2014-07-03 |
41.91 |
41.990002 |
41.560001 |
41.799999 |
15969300 |
| MSFT |
2014-07-07 |
41.75 |
42.119999 |
41.709999 |
41.990002 |
21952400 |
| MSFT |
2014-07-08 |
41.869999 |
42.0 |
41.610001 |
41.779999 |
31218200 |
| MSFT |
2014-07-09 |
41.98 |
41.990002 |
41.529999 |
41.669998 |
18445900 |
| MSFT |
2014-07-10 |
41.369999 |
42.0 |
41.049999 |
41.689999 |
21854700 |
| MSFT |
2014-07-11 |
41.700001 |
42.09 |
41.48 |
42.09 |
24083000 |
| MSFT |
2014-07-14 |
42.220001 |
42.450001 |
42.040001 |
42.139999 |
21881100 |
| MSFT |
2014-07-15 |
42.330002 |
42.470001 |
42.029999 |
42.450001 |
28748700 |
| MSFT |
2014-07-16 |
42.509998 |
44.310001 |
42.48 |
44.080002 |
63318000 |
| MSFT |
2014-07-17 |
45.450001 |
45.709999 |
44.25 |
44.529999 |
82180300 |
| MSFT |
2014-07-18 |
44.650002 |
44.84 |
44.25 |
44.689999 |
43407500 |
| MSFT |
2014-07-21 |
44.560001 |
45.16 |
44.220001 |
44.84 |
37604400 |
| MSFT |
2014-07-22 |
45.0 |
45.150002 |
44.59 |
44.830002 |
43095800 |
| MSFT |
2014-07-23 |
45.450001 |
45.450001 |
44.619999 |
44.869999 |
52362900 |
| MSFT |
2014-07-24 |
44.93 |
45.0 |
44.32 |
44.400002 |
30725300 |
| MSFT |
2014-07-25 |
44.299999 |
44.66 |
44.299999 |
44.5 |
26737700 |
| MSFT |
2014-07-28 |
44.360001 |
44.509998 |
43.93 |
43.970001 |
29684200 |
| MSFT |
2014-07-29 |
43.91 |
44.09 |
43.639999 |
43.889999 |
27763100 |
| MSFT |
2014-07-30 |
44.07 |
44.099998 |
43.290001 |
43.580002 |
31921400 |
| MSFT |
2014-07-31 |
43.380001 |
43.689999 |
43.080002 |
43.16 |
31537500 |
| MSFT |
2014-08-01 |
43.209999 |
43.25 |
42.599998 |
42.860001 |
31170300 |
| MSFT |
2014-08-04 |
42.970001 |
43.470001 |
42.810001 |
43.369999 |
34277400 |
| MSFT |
2014-08-05 |
43.310001 |
43.459999 |
42.830002 |
43.080002 |
26266400 |
| MSFT |
2014-08-06 |
42.740002 |
43.169998 |
42.209999 |
42.740002 |
24634000 |
| MSFT |
2014-08-07 |
42.84 |
43.450001 |
42.650002 |
43.23 |
30314900 |
| MSFT |
2014-08-08 |
43.23 |
43.32 |
42.91 |
43.200001 |
28942700 |
| MSFT |
2014-08-11 |
43.259998 |
43.450001 |
43.02 |
43.200001 |
20351600 |
| MSFT |
2014-08-12 |
43.040001 |
43.59 |
43.0 |
43.52 |
21431100 |
| MSFT |
2014-08-13 |
43.68 |
44.18 |
43.52 |
44.080002 |
22889500 |
| MSFT |
2014-08-14 |
44.080002 |
44.419998 |
44.009998 |
44.27 |
19313200 |
| MSFT |
2014-08-15 |
44.580002 |
44.900002 |
44.400002 |
44.790001 |
41611300 |
| MSFT |
2014-08-18 |
44.939999 |
45.110001 |
44.68 |
45.110001 |
26891100 |
| MSFT |
2014-08-19 |
44.970001 |
45.34 |
44.830002 |
45.330002 |
28139500 |
| MSFT |
2014-08-20 |
45.34 |
45.400002 |
44.900002 |
44.950001 |
24770500 |
| MSFT |
2014-08-21 |
44.84 |
45.25 |
44.830002 |
45.220001 |
22285500 |
| MSFT |
2014-08-22 |
45.349998 |
45.470001 |
45.07 |
45.150002 |
18294500 |
| MSFT |
2014-08-25 |
45.400002 |
45.439999 |
45.040001 |
45.169998 |
16910000 |
| MSFT |
2014-08-26 |
45.310001 |
45.400002 |
44.939999 |
45.009998 |
14873100 |
| MSFT |
2014-08-27 |
44.900002 |
45.0 |
44.759998 |
44.869999 |
21287900 |
| MSFT |
2014-08-28 |
44.75 |
44.98 |
44.610001 |
44.880001 |
17657600 |
| MSFT |
2014-08-29 |
45.09 |
45.439999 |
44.860001 |
45.43 |
21607600 |
| MSFT |
2014-09-02 |
45.43 |
45.459999 |
44.849998 |
45.09 |
22976800 |
| MSFT |
2014-09-03 |
44.529999 |
45.110001 |
44.529999 |
44.959999 |
33684500 |
| MSFT |
2014-09-04 |
44.740002 |
45.27 |
44.720001 |
45.259998 |
26475500 |
| MSFT |
2014-09-05 |
45.110001 |
45.93 |
45.110001 |
45.91 |
36939400 |
| MSFT |
2014-09-08 |
46.02 |
46.799999 |
45.990002 |
46.470001 |
45736700 |
| MSFT |
2014-09-09 |
46.470001 |
46.970001 |
46.419998 |
46.759998 |
40302400 |
| MSFT |
2014-09-10 |
46.82 |
46.939999 |
46.279999 |
46.84 |
27302400 |
| MSFT |
2014-09-11 |
46.740002 |
47.0 |
46.470001 |
47.0 |
29216400 |
| MSFT |
2014-09-12 |
46.91 |
47.02 |
46.599998 |
46.700001 |
38244700 |
| MSFT |
2014-09-15 |
46.540001 |
46.709999 |
46.099998 |
46.240002 |
37667600 |
| MSFT |
2014-09-16 |
46.389999 |
46.849998 |
46.290001 |
46.759998 |
27910600 |
| MSFT |
2014-09-17 |
46.259998 |
46.689999 |
46.23 |
46.52 |
38311900 |
| MSFT |
2014-09-18 |
46.59 |
46.830002 |
46.459999 |
46.68 |
35556600 |
| MSFT |
2014-09-19 |
46.810001 |
47.57 |
46.599998 |
47.52 |
202522400 |
| MSFT |
2014-09-22 |
47.299999 |
47.380001 |
46.98 |
47.060001 |
38686100 |
| MSFT |
2014-09-23 |
46.849998 |
46.98 |
46.470001 |
46.560001 |
33430300 |
| MSFT |
2014-09-24 |
46.630001 |
47.110001 |
46.34 |
47.080002 |
26582700 |
| MSFT |
2014-09-25 |
46.880001 |
47.09 |
46.029999 |
46.040001 |
33077400 |
| MSFT |
2014-09-26 |
45.93 |
46.619999 |
45.759998 |
46.41 |
27078800 |
| MSFT |
2014-09-29 |
45.98 |
46.560001 |
45.759998 |
46.439999 |
26091000 |
| MSFT |
2014-09-30 |
46.369999 |
46.48 |
46.009998 |
46.360001 |
33033100 |
| MSFT |
2014-10-01 |
46.27 |
46.529999 |
45.849998 |
45.900002 |
38088400 |
| MSFT |
2014-10-02 |
45.830002 |
46.099998 |
45.639999 |
45.759998 |
25119400 |
| MSFT |
2014-10-03 |
45.98 |
46.299999 |
45.610001 |
46.09 |
32453200 |
| MSFT |
2014-10-06 |
46.119999 |
46.299999 |
45.919998 |
46.09 |
20604000 |
| MSFT |
2014-10-07 |
45.860001 |
45.93 |
45.419998 |
45.529999 |
25723700 |
| MSFT |
2014-10-08 |
45.48 |
46.889999 |
45.34 |
46.779999 |
33031000 |
| MSFT |
2014-10-09 |
46.5 |
46.799999 |
45.740002 |
45.849998 |
34422800 |
| MSFT |
2014-10-10 |
45.599998 |
46.119999 |
43.950001 |
44.029999 |
51978100 |
| MSFT |
2014-10-13 |
43.82 |
44.560001 |
43.490002 |
43.650002 |
37100200 |
| MSFT |
2014-10-14 |
43.869999 |
44.380001 |
43.560001 |
43.73 |
38115700 |
| MSFT |
2014-10-15 |
43.0 |
43.389999 |
42.099998 |
43.220001 |
60218700 |
| MSFT |
2014-10-16 |
42.529999 |
43.080002 |
42.220001 |
42.740002 |
49040400 |
| MSFT |
2014-10-17 |
43.200001 |
43.939999 |
42.790001 |
43.630001 |
40683300 |
| MSFT |
2014-10-20 |
43.060001 |
44.139999 |
42.810001 |
44.080002 |
34527900 |
| MSFT |
2014-10-21 |
44.360001 |
44.98 |
44.189999 |
44.880001 |
36433800 |
| MSFT |
2014-10-22 |
45.0 |
45.07 |
44.23 |
44.380001 |
33570900 |
| MSFT |
2014-10-23 |
44.619999 |
45.450001 |
44.529999 |
45.02 |
45451900 |
| MSFT |
2014-10-24 |
46.830002 |
46.900002 |
45.18 |
46.130001 |
61076700 |
| MSFT |
2014-10-27 |
45.709999 |
46.099998 |
45.709999 |
45.91 |
30371300 |
| MSFT |
2014-10-28 |
45.860001 |
46.5 |
45.77 |
46.490002 |
29049800 |
| MSFT |
2014-10-29 |
46.439999 |
46.700001 |
46.34 |
46.619999 |
30276100 |
| MSFT |
2014-10-30 |
46.32 |
46.32 |
45.77 |
46.049999 |
30073900 |
| MSFT |
2014-10-31 |
46.939999 |
46.970001 |
46.48 |
46.950001 |
35849700 |
| MSFT |
2014-11-03 |
46.889999 |
47.459999 |
46.73 |
47.439999 |
23130400 |
| MSFT |
2014-11-04 |
47.299999 |
47.73 |
47.25 |
47.57 |
21530800 |
| MSFT |
2014-11-05 |
47.799999 |
47.900002 |
47.259998 |
47.860001 |
22449600 |
| MSFT |
2014-11-06 |
47.860001 |
48.860001 |
47.790001 |
48.700001 |
33037800 |
| MSFT |
2014-11-07 |
48.919998 |
48.919998 |
48.290001 |
48.68 |
28000600 |
| MSFT |
2014-11-10 |
48.650002 |
49.150002 |
48.549999 |
48.889999 |
36370100 |
| MSFT |
2014-11-11 |
48.849998 |
48.950001 |
48.650002 |
48.869999 |
23445200 |
| MSFT |
2014-11-12 |
48.560001 |
48.919998 |
48.52 |
48.779999 |
22722100 |
| MSFT |
2014-11-13 |
48.810001 |
49.650002 |
48.709999 |
49.610001 |
26210400 |
| MSFT |
2014-11-14 |
49.740002 |
50.049999 |
49.389999 |
49.580002 |
29081700 |
| MSFT |
2014-11-17 |
49.41 |
49.709999 |
49.139999 |
49.459999 |
30318600 |
| MSFT |
2014-11-18 |
49.130001 |
49.330002 |
48.700001 |
48.740002 |
23995500 |
| MSFT |
2014-11-19 |
48.66 |
48.75 |
47.93 |
48.220001 |
26177500 |
| MSFT |
2014-11-20 |
48.0 |
48.700001 |
47.869999 |
48.700001 |
21510600 |
| MSFT |
2014-11-21 |
49.02 |
49.049999 |
47.57 |
47.98 |
42884800 |
| MSFT |
2014-11-24 |
47.990002 |
48.0 |
47.389999 |
47.59 |
35434200 |
| MSFT |
2014-11-25 |
47.66 |
47.970001 |
47.450001 |
47.470001 |
28008000 |
| MSFT |
2014-11-26 |
47.490002 |
47.990002 |
47.279999 |
47.75 |
27163600 |
| MSFT |
2014-11-28 |
47.950001 |
48.200001 |
47.610001 |
47.810001 |
21534400 |
| MSFT |
2014-12-01 |
47.880001 |
48.779999 |
47.709999 |
48.619999 |
31191600 |
| MSFT |
2014-12-02 |
48.84 |
49.049999 |
48.200001 |
48.459999 |
25773500 |
| MSFT |
2014-12-03 |
48.439999 |
48.5 |
47.810001 |
48.080002 |
23534800 |
| MSFT |
2014-12-04 |
48.389999 |
49.060001 |
48.200001 |
48.84 |
30320400 |
| MSFT |
2014-12-05 |
48.82 |
48.970001 |
48.380001 |
48.419998 |
27313400 |
| MSFT |
2014-12-08 |
48.259998 |
48.349998 |
47.450001 |
47.700001 |
26663100 |
| MSFT |
2014-12-09 |
47.110001 |
47.919998 |
47.049999 |
47.59 |
24330500 |
| MSFT |
2014-12-10 |
47.580002 |
47.66 |
46.700001 |
46.900002 |
30431800 |
| MSFT |
2014-12-11 |
47.080002 |
47.740002 |
46.68 |
47.169998 |
29060400 |
| MSFT |
2014-12-12 |
46.779999 |
47.73 |
46.669998 |
46.950001 |
34248400 |
| MSFT |
2014-12-15 |
47.200001 |
47.669998 |
46.549999 |
46.669998 |
29247800 |
| MSFT |
2014-12-16 |
45.900002 |
46.34 |
45.130001 |
45.16 |
47801400 |
| MSFT |
2014-12-17 |
45.049999 |
45.950001 |
44.900002 |
45.740002 |
34970900 |
| MSFT |
2014-12-18 |
46.580002 |
47.52 |
46.34 |
47.52 |
40105600 |
| MSFT |
2014-12-19 |
47.630001 |
48.099998 |
47.169998 |
47.66 |
64551200 |
| MSFT |
2014-12-22 |
47.779999 |
48.119999 |
47.709999 |
47.98 |
26566000 |
| MSFT |
2014-12-23 |
48.369999 |
48.799999 |
48.130001 |
48.450001 |
23648100 |
| MSFT |
2014-12-24 |
48.639999 |
48.639999 |
48.080002 |
48.139999 |
11437800 |
| MSFT |
2014-12-26 |
48.41 |
48.41 |
47.82 |
47.880001 |
13197800 |
| MSFT |
2014-12-29 |
47.700001 |
47.779999 |
47.259998 |
47.450001 |
14439500 |
| MSFT |
2014-12-30 |
47.439999 |
47.619999 |
46.84 |
47.02 |
16384700 |
| MSFT |
2014-12-31 |
46.73 |
47.439999 |
46.450001 |
46.450001 |
21552500 |
| MSFT |
2015-01-02 |
46.66 |
47.419998 |
46.540001 |
46.759998 |
27913900 |
| MSFT |
2015-01-05 |
46.369999 |
46.73 |
46.25 |
46.330002 |
39673900 |
| MSFT |
2015-01-06 |
46.380001 |
46.75 |
45.540001 |
45.650002 |
36447900 |
| MSFT |
2015-01-07 |
45.98 |
46.459999 |
45.490002 |
46.23 |
29114100 |
| MSFT |
2015-01-08 |
46.75 |
47.75 |
46.720001 |
47.59 |
29645200 |
| MSFT |
2015-01-09 |
47.610001 |
47.82 |
46.900002 |
47.189999 |
23944200 |
| MSFT |
2015-01-12 |
47.419998 |
47.540001 |
46.360001 |
46.599998 |
23651900 |
| MSFT |
2015-01-13 |
46.970001 |
47.91 |
46.060001 |
46.360001 |
35270600 |
| MSFT |
2015-01-14 |
45.959999 |
46.240002 |
45.619999 |
45.959999 |
29719600 |
| MSFT |
2015-01-15 |
46.220001 |
46.380001 |
45.41 |
45.48 |
32750800 |
| MSFT |
2015-01-16 |
45.310001 |
46.279999 |
45.169998 |
46.240002 |
35695300 |
| MSFT |
2015-01-20 |
46.299999 |
46.650002 |
45.57 |
46.389999 |
36161900 |
| MSFT |
2015-01-21 |
45.939999 |
46.139999 |
45.48 |
45.919998 |
39081100 |
| MSFT |
2015-01-22 |
46.380001 |
47.139999 |
46.080002 |
47.130001 |
35898000 |
| MSFT |
2015-01-23 |
47.360001 |
47.389999 |
46.799999 |
47.18 |
26211600 |
| MSFT |
2015-01-26 |
47.0 |
47.130001 |
46.240002 |
47.009998 |
42525500 |
| MSFT |
2015-01-27 |
42.950001 |
43.200001 |
42.110001 |
42.66 |
169164000 |
| MSFT |
2015-01-28 |
42.740002 |
42.790001 |
41.16 |
41.189999 |
84507100 |
| MSFT |
2015-01-29 |
40.93 |
42.119999 |
40.790001 |
42.009998 |
63585300 |
| MSFT |
2015-01-30 |
41.549999 |
41.580002 |
40.349998 |
40.400002 |
78004900 |
| MSFT |
2015-02-02 |
40.59 |
41.369999 |
40.23 |
41.279999 |
50352500 |
| MSFT |
2015-02-03 |
41.630001 |
41.93 |
41.049999 |
41.599998 |
52082400 |
| MSFT |
2015-02-04 |
41.939999 |
42.209999 |
41.360001 |
41.84 |
41614800 |
| MSFT |
2015-02-05 |
42.220001 |
42.639999 |
41.860001 |
42.450001 |
36548200 |
| MSFT |
2015-02-06 |
42.68 |
42.790001 |
42.150002 |
42.41 |
34616600 |
| MSFT |
2015-02-09 |
42.240002 |
42.740002 |
42.209999 |
42.360001 |
31381100 |
| MSFT |
2015-02-10 |
42.740002 |
42.77 |
42.18 |
42.599998 |
29670700 |
| MSFT |
2015-02-11 |
42.650002 |
42.650002 |
42.209999 |
42.380001 |
38262500 |
| MSFT |
2015-02-12 |
42.66 |
43.09 |
42.509998 |
43.09 |
33268800 |
| MSFT |
2015-02-13 |
43.380001 |
43.869999 |
43.150002 |
43.869999 |
40264900 |
| MSFT |
2015-02-17 |
43.970001 |
44.0 |
43.189999 |
43.580002 |
33695700 |
| MSFT |
2015-02-18 |
43.630001 |
43.700001 |
43.389999 |
43.529999 |
27111700 |
| MSFT |
2015-02-19 |
43.18 |
43.529999 |
43.049999 |
43.5 |
27603400 |
| MSFT |
2015-02-20 |
43.509998 |
43.880001 |
43.290001 |
43.860001 |
29721100 |
| MSFT |
2015-02-23 |
43.700001 |
44.189999 |
43.650002 |
44.150002 |
32518800 |
| MSFT |
2015-02-24 |
44.150002 |
44.299999 |
43.919998 |
44.09 |
25271700 |
| MSFT |
2015-02-25 |
43.950001 |
44.09 |
43.799999 |
43.990002 |
29759800 |
| MSFT |
2015-02-26 |
43.990002 |
44.23 |
43.889999 |
44.060001 |
28957300 |
| MSFT |
2015-02-27 |
44.130001 |
44.200001 |
43.66 |
43.849998 |
33807700 |
| MSFT |
2015-03-02 |
43.669998 |
44.189999 |
43.549999 |
43.880001 |
31924000 |
| MSFT |
2015-03-03 |
43.560001 |
43.830002 |
43.09 |
43.279999 |
31748600 |
| MSFT |
2015-03-04 |
43.009998 |
43.209999 |
42.880001 |
43.060001 |
25748700 |
| MSFT |
2015-03-05 |
43.07 |
43.240002 |
42.82 |
43.110001 |
23193500 |
| MSFT |
2015-03-06 |
43.0 |
43.110001 |
42.150002 |
42.360001 |
36248800 |
| MSFT |
2015-03-09 |
42.189999 |
43.130001 |
42.189999 |
42.849998 |
32108000 |
| MSFT |
2015-03-10 |
42.349998 |
42.709999 |
42.029999 |
42.029999 |
39159700 |
| MSFT |
2015-03-11 |
42.310001 |
42.369999 |
41.84 |
41.98 |
32215300 |
| MSFT |
2015-03-12 |
41.330002 |
41.650002 |
40.860001 |
41.02 |
59992500 |
| MSFT |
2015-03-13 |
40.700001 |
41.470001 |
40.610001 |
41.380001 |
58007700 |
| MSFT |
2015-03-16 |
41.470001 |
41.639999 |
41.279999 |
41.560001 |
35273500 |
| MSFT |
2015-03-17 |
41.369999 |
41.830002 |
41.150002 |
41.700001 |
31673400 |
| MSFT |
2015-03-18 |
41.43 |
42.830002 |
41.330002 |
42.5 |
44194800 |
| MSFT |
2015-03-19 |
42.259998 |
42.59 |
42.220001 |
42.290001 |
33879100 |
| MSFT |
2015-03-20 |
42.560001 |
42.98 |
42.490002 |
42.880001 |
71904500 |
| MSFT |
2015-03-23 |
42.880001 |
43.130001 |
42.779999 |
42.860001 |
26246100 |
| MSFT |
2015-03-24 |
42.779999 |
43.169998 |
42.75 |
42.900002 |
25513300 |
| MSFT |
2015-03-25 |
42.919998 |
42.93 |
41.439999 |
41.459999 |
43469900 |
| MSFT |
2015-03-26 |
41.220001 |
41.610001 |
40.919998 |
41.209999 |
37495600 |
| MSFT |
2015-03-27 |
41.119999 |
41.43 |
40.830002 |
40.970001 |
34401400 |
| MSFT |
2015-03-30 |
41.099998 |
41.540001 |
40.91 |
40.959999 |
35049700 |
| MSFT |
2015-03-31 |
40.779999 |
41.029999 |
40.540001 |
40.66 |
34887200 |
| MSFT |
2015-04-01 |
40.599998 |
40.759998 |
40.310001 |
40.720001 |
36865300 |
| MSFT |
2015-04-02 |
40.66 |
40.740002 |
40.119999 |
40.290001 |
37487500 |
| MSFT |
2015-04-06 |
40.34 |
41.779999 |
40.18 |
41.549999 |
39223700 |
| MSFT |
2015-04-07 |
41.610001 |
41.91 |
41.310001 |
41.529999 |
28809400 |
| MSFT |
2015-04-08 |
41.459999 |
41.689999 |
41.040001 |
41.419998 |
24753400 |
| MSFT |
2015-04-09 |
41.25 |
41.619999 |
41.25 |
41.48 |
25723900 |
| MSFT |
2015-04-10 |
41.630001 |
41.950001 |
41.41 |
41.720001 |
28022000 |
| MSFT |
2015-04-13 |
41.400002 |
42.060001 |
41.389999 |
41.759998 |
30276700 |
| MSFT |
2015-04-14 |
41.799999 |
42.029999 |
41.389999 |
41.650002 |
24244400 |
| MSFT |
2015-04-15 |
41.759998 |
42.459999 |
41.68 |
42.259998 |
27343600 |
| MSFT |
2015-04-16 |
41.950001 |
42.34 |
41.82 |
42.16 |
22509700 |
| MSFT |
2015-04-17 |
41.669998 |
41.740002 |
41.16 |
41.619999 |
42387600 |
| MSFT |
2015-04-20 |
41.73 |
43.169998 |
41.68 |
42.91 |
46057700 |
| MSFT |
2015-04-21 |
43.0 |
43.150002 |
42.529999 |
42.639999 |
26013800 |
| MSFT |
2015-04-22 |
42.669998 |
43.130001 |
42.549999 |
42.990002 |
25064300 |
| MSFT |
2015-04-23 |
42.889999 |
43.610001 |
42.799999 |
43.34 |
46309500 |
| MSFT |
2015-04-24 |
45.66 |
48.139999 |
45.650002 |
47.869999 |
130933700 |
| MSFT |
2015-04-27 |
47.23 |
48.130001 |
47.220001 |
48.029999 |
59248200 |
| MSFT |
2015-04-28 |
47.779999 |
49.209999 |
47.700001 |
49.16 |
60730800 |
| MSFT |
2015-04-29 |
48.720001 |
49.310001 |
48.5 |
49.060001 |
47804600 |
| MSFT |
2015-04-30 |
48.700001 |
49.540001 |
48.599998 |
48.639999 |
64725500 |
| MSFT |
2015-05-01 |
48.580002 |
48.880001 |
48.400002 |
48.66 |
38937300 |
| MSFT |
2015-05-04 |
48.369999 |
48.869999 |
48.18 |
48.240002 |
34039500 |
| MSFT |
2015-05-05 |
47.82 |
48.16 |
47.310001 |
47.599998 |
50369200 |
| MSFT |
2015-05-06 |
47.57 |
47.77 |
46.02 |
46.279999 |
52433000 |
| MSFT |
2015-05-07 |
46.27 |
47.09 |
46.16 |
46.700001 |
32971700 |
| MSFT |
2015-05-08 |
47.549999 |
47.98 |
47.52 |
47.75 |
35364900 |
| MSFT |
2015-05-11 |
47.549999 |
47.91 |
47.369999 |
47.369999 |
24609400 |
| MSFT |
2015-05-12 |
46.849998 |
47.68 |
46.419998 |
47.349998 |
29928300 |
| MSFT |
2015-05-13 |
48.189999 |
48.32 |
47.57 |
47.630001 |
34184600 |
| MSFT |
2015-05-14 |
48.029999 |
48.82 |
48.029999 |
48.720001 |
32980900 |
| MSFT |
2015-05-15 |
48.869999 |
48.91 |
48.049999 |
48.299999 |
28642700 |
| MSFT |
2015-05-18 |
47.98 |
48.220001 |
47.610001 |
48.009998 |
24136500 |
| MSFT |
2015-05-19 |
47.560001 |
47.810001 |
47.18 |
47.580002 |
28574800 |
| MSFT |
2015-05-20 |
47.389999 |
47.93 |
47.27 |
47.580002 |
25047900 |
| MSFT |
2015-05-21 |
47.279999 |
47.599998 |
47.009998 |
47.419998 |
22410700 |
| MSFT |
2015-05-22 |
47.299999 |
47.349998 |
46.82 |
46.900002 |
25720600 |
| MSFT |
2015-05-26 |
46.830002 |
46.880001 |
46.189999 |
46.59 |
29581900 |
| MSFT |
2015-05-27 |
46.82 |
47.77 |
46.619999 |
47.610001 |
27335600 |
| MSFT |
2015-05-28 |
47.5 |
48.02 |
47.389999 |
47.450001 |
19283700 |
| MSFT |
2015-05-29 |
47.43 |
47.57 |
46.59 |
46.860001 |
36519600 |
| MSFT |
2015-06-01 |
47.060001 |
47.77 |
46.619999 |
47.23 |
28837300 |
| MSFT |
2015-06-02 |
46.93 |
47.349998 |
46.619999 |
46.919998 |
21498300 |
| MSFT |
2015-06-03 |
47.369999 |
47.740002 |
46.82 |
46.849998 |
28002200 |
| MSFT |
2015-06-04 |
46.790001 |
47.16 |
46.200001 |
46.360001 |
27745500 |
| MSFT |
2015-06-05 |
46.310001 |
46.52 |
45.84 |
46.139999 |
25438100 |
| MSFT |
2015-06-08 |
46.299999 |
46.43 |
45.669998 |
45.73 |
22121600 |
| MSFT |
2015-06-09 |
45.759998 |
45.939999 |
45.459999 |
45.650002 |
24406100 |
| MSFT |
2015-06-10 |
45.790001 |
46.830002 |
45.689999 |
46.610001 |
28417400 |
| MSFT |
2015-06-11 |
46.66 |
46.919998 |
46.130001 |
46.439999 |
27347800 |
| MSFT |
2015-06-12 |
46.220001 |
46.470001 |
45.900002 |
45.970001 |
23931000 |
| MSFT |
2015-06-15 |
45.450001 |
45.650002 |
45.02 |
45.48 |
33254500 |
| MSFT |
2015-06-16 |
45.349998 |
46.240002 |
45.299999 |
45.830002 |
27070300 |
| MSFT |
2015-06-17 |
45.73 |
46.07 |
45.360001 |
45.970001 |
28704100 |
| MSFT |
2015-06-18 |
46.220001 |
46.799999 |
46.169998 |
46.720001 |
32658300 |
| MSFT |
2015-06-19 |
46.790001 |
46.830002 |
45.990002 |
46.099998 |
63837000 |
| MSFT |
2015-06-22 |
46.330002 |
46.720001 |
46.16 |
46.23 |
20318100 |
| MSFT |
2015-06-23 |
46.130001 |
46.279999 |
45.619999 |
45.91 |
25896500 |
| MSFT |
2015-06-24 |
45.669998 |
46.25 |
45.549999 |
45.639999 |
34890900 |
| MSFT |
2015-06-25 |
46.029999 |
46.060001 |
45.5 |
45.650002 |
20616000 |
| MSFT |
2015-06-26 |
45.650002 |
46.279999 |
45.029999 |
45.259998 |
49835300 |
| MSFT |
2015-06-29 |
45.040001 |
45.23 |
44.360001 |
44.369999 |
34081700 |
| MSFT |
2015-06-30 |
44.709999 |
44.720001 |
43.939999 |
44.150002 |
35945400 |
| MSFT |
2015-07-01 |
44.459999 |
45.23 |
44.099998 |
44.450001 |
28343900 |
| MSFT |
2015-07-02 |
44.48 |
44.75 |
44.060001 |
44.400002 |
21752000 |
| MSFT |
2015-07-06 |
43.959999 |
44.48 |
43.950001 |
44.389999 |
23034000 |
| MSFT |
2015-07-07 |
44.34 |
44.490002 |
43.32 |
44.299999 |
36435800 |
| MSFT |
2015-07-08 |
44.439999 |
44.900002 |
44.029999 |
44.240002 |
39785900 |
| MSFT |
2015-07-09 |
44.75 |
45.220001 |
44.5 |
44.52 |
32424700 |
| MSFT |
2015-07-10 |
45.009998 |
45.139999 |
44.57 |
44.610001 |
25465800 |
| MSFT |
2015-07-13 |
44.98 |
45.619999 |
44.950001 |
45.540001 |
28178300 |
| MSFT |
2015-07-14 |
45.450001 |
45.959999 |
45.310001 |
45.619999 |
22880300 |
| MSFT |
2015-07-15 |
45.68 |
45.889999 |
45.43 |
45.759998 |
26629600 |
| MSFT |
2015-07-16 |
46.009998 |
46.689999 |
45.970001 |
46.66 |
26271700 |
| MSFT |
2015-07-17 |
46.549999 |
46.779999 |
46.259998 |
46.619999 |
29467100 |
| MSFT |
2015-07-20 |
46.650002 |
47.130001 |
46.439999 |
46.919998 |
30631900 |
| MSFT |
2015-07-21 |
46.779999 |
47.330002 |
46.48 |
47.279999 |
42781900 |
| MSFT |
2015-07-22 |
45.439999 |
46.93 |
45.200001 |
45.540001 |
59152400 |
| MSFT |
2015-07-23 |
45.27 |
46.23 |
45.099998 |
46.110001 |
33934000 |
| MSFT |
2015-07-24 |
45.91 |
46.32 |
45.799999 |
45.939999 |
32333200 |
| MSFT |
2015-07-27 |
45.939999 |
46.009998 |
45.25 |
45.349998 |
39701400 |
| MSFT |
2015-07-28 |
45.580002 |
45.639999 |
44.790001 |
45.34 |
34328900 |
| MSFT |
2015-07-29 |
45.400002 |
46.779999 |
45.259998 |
46.290001 |
40945900 |
| MSFT |
2015-07-30 |
46.259998 |
47.400002 |
45.93 |
46.880001 |
39777900 |
| MSFT |
2015-07-31 |
47.290001 |
47.369999 |
46.5 |
46.700001 |
31201500 |
| MSFT |
2015-08-03 |
46.98 |
47.0 |
46.450001 |
46.810001 |
24125900 |
| MSFT |
2015-08-04 |
46.75 |
47.709999 |
46.68 |
47.540001 |
33403900 |
| MSFT |
2015-08-05 |
47.98 |
48.41 |
47.540001 |
47.580002 |
26959700 |
| MSFT |
2015-08-06 |
47.709999 |
47.77 |
46.330002 |
46.619999 |
27368000 |
| MSFT |
2015-08-07 |
46.389999 |
46.779999 |
46.259998 |
46.740002 |
19163000 |
| MSFT |
2015-08-10 |
46.950001 |
47.490002 |
46.84 |
47.330002 |
23079900 |
| MSFT |
2015-08-11 |
46.82 |
46.939999 |
45.900002 |
46.41 |
29237400 |
| MSFT |
2015-08-12 |
46.189999 |
46.900002 |
45.709999 |
46.740002 |
30181400 |
| MSFT |
2015-08-13 |
47.060001 |
47.099998 |
46.490002 |
46.73 |
22627200 |
| MSFT |
2015-08-14 |
46.529999 |
47.099998 |
46.52 |
47.0 |
21473400 |
| MSFT |
2015-08-17 |
46.810001 |
47.450001 |
46.57 |
47.32 |
21099700 |
| MSFT |
2015-08-18 |
46.84 |
47.43 |
46.700001 |
47.27 |
23574100 |
| MSFT |
2015-08-19 |
46.779999 |
47.080002 |
46.299999 |
46.610001 |
31485500 |
| MSFT |
2015-08-20 |
46.07 |
46.470001 |
45.66 |
45.66 |
36238200 |
| MSFT |
2015-08-21 |
45.299999 |
45.48 |
43.07 |
43.07 |
70053100 |
| MSFT |
2015-08-24 |
40.450001 |
42.689999 |
39.720001 |
41.68 |
88753700 |
| MSFT |
2015-08-25 |
42.57 |
43.240002 |
40.389999 |
40.470001 |
70616600 |
| MSFT |
2015-08-26 |
42.009998 |
42.84 |
41.060001 |
42.709999 |
63408000 |
| MSFT |
2015-08-27 |
43.23 |
43.950001 |
42.93 |
43.900002 |
50943200 |
| MSFT |
2015-08-28 |
43.400002 |
44.150002 |
43.389999 |
43.93 |
28246700 |
| MSFT |
2015-08-31 |
43.560001 |
43.93 |
43.099998 |
43.52 |
34441700 |
| MSFT |
2015-09-01 |
42.169998 |
42.59 |
41.66 |
41.82 |
49688900 |
| MSFT |
2015-09-02 |
42.360001 |
43.380001 |
41.880001 |
43.360001 |
37671500 |
| MSFT |
2015-09-03 |
43.41 |
43.98 |
43.279999 |
43.5 |
28285200 |
| MSFT |
2015-09-04 |
42.810001 |
43.040001 |
42.200001 |
42.610001 |
37138800 |
| MSFT |
2015-09-08 |
43.299999 |
44.0 |
43.200001 |
43.889999 |
32469800 |
| MSFT |
2015-09-09 |
44.209999 |
44.400002 |
42.91 |
43.07 |
33469500 |
| MSFT |
2015-09-10 |
43.119999 |
43.790001 |
42.75 |
43.290001 |
31366600 |
| MSFT |
2015-09-11 |
43.139999 |
43.59 |
42.939999 |
43.48 |
27132500 |
| MSFT |
2015-09-14 |
43.43 |
43.439999 |
42.860001 |
43.040001 |
23656000 |
| MSFT |
2015-09-15 |
43.189999 |
44.290001 |
43.080002 |
43.98 |
28882200 |
| MSFT |
2015-09-16 |
43.970001 |
44.380001 |
43.84 |
44.299999 |
23372200 |
| MSFT |
2015-09-17 |
44.290001 |
45.0 |
44.080002 |
44.25 |
32768200 |
| MSFT |
2015-09-18 |
43.5 |
43.990002 |
43.330002 |
43.48 |
63143700 |
| MSFT |
2015-09-21 |
43.619999 |
44.470001 |
43.599998 |
44.110001 |
26177200 |
| MSFT |
2015-09-22 |
43.380001 |
44.049999 |
43.310001 |
43.900002 |
28085900 |
| MSFT |
2015-09-23 |
43.93 |
44.169998 |
43.509998 |
43.869999 |
17145200 |
| MSFT |
2015-09-24 |
43.450001 |
44.130001 |
43.27 |
43.91 |
27905600 |
| MSFT |
2015-09-25 |
44.48 |
44.73 |
43.759998 |
43.939999 |
29384600 |
| MSFT |
2015-09-28 |
43.830002 |
44.09 |
43.209999 |
43.290001 |
27613800 |
| MSFT |
2015-09-29 |
43.369999 |
43.57 |
43.049999 |
43.439999 |
32763600 |
| MSFT |
2015-09-30 |
43.880001 |
44.299999 |
43.66 |
44.259998 |
34958900 |
| MSFT |
2015-10-01 |
44.75 |
44.75 |
43.75 |
44.610001 |
28657900 |
| MSFT |
2015-10-02 |
44.27 |
45.57 |
43.919998 |
45.57 |
41839000 |
| MSFT |
2015-10-05 |
45.75 |
46.889999 |
45.700001 |
46.630001 |
34369300 |
| MSFT |
2015-10-06 |
46.330002 |
47.18 |
46.220001 |
46.75 |
27017200 |
| MSFT |
2015-10-07 |
47.099998 |
47.349998 |
45.950001 |
46.799999 |
27711500 |
| MSFT |
2015-10-08 |
46.560001 |
47.52 |
46.5 |
47.450001 |
33772700 |
| MSFT |
2015-10-09 |
47.450001 |
47.540001 |
46.919998 |
47.110001 |
28600600 |
| MSFT |
2015-10-12 |
46.98 |
47.07 |
46.5 |
47.0 |
19769100 |
| MSFT |
2015-10-13 |
46.560001 |
47.130001 |
46.560001 |
46.889999 |
19987800 |
| MSFT |
2015-10-14 |
46.650002 |
47.099998 |
46.529999 |
46.68 |
24697800 |
| MSFT |
2015-10-15 |
47.009998 |
47.029999 |
46.529999 |
47.009998 |
27189400 |
| MSFT |
2015-10-16 |
47.02 |
47.540001 |
46.900002 |
47.509998 |
26450300 |
| MSFT |
2015-10-19 |
47.419998 |
47.880001 |
47.02 |
47.619999 |
29387600 |
| MSFT |
2015-10-20 |
47.439999 |
47.810001 |
47.02 |
47.77 |
30802200 |
| MSFT |
2015-10-21 |
47.919998 |
47.990002 |
47.110001 |
47.200001 |
25144300 |
| MSFT |
2015-10-22 |
47.529999 |
48.950001 |
47.09 |
48.029999 |
56637100 |
| MSFT |
2015-10-23 |
52.299999 |
54.07 |
52.25 |
52.869999 |
135227100 |
| MSFT |
2015-10-26 |
52.529999 |
54.32 |
52.5 |
54.25 |
64633300 |
| MSFT |
2015-10-27 |
53.990002 |
54.369999 |
53.580002 |
53.689999 |
50999900 |
| MSFT |
2015-10-28 |
53.540001 |
53.98 |
52.860001 |
53.98 |
47000800 |
| MSFT |
2015-10-29 |
53.540001 |
53.830002 |
53.220001 |
53.360001 |
30202100 |
| MSFT |
2015-10-30 |
53.32 |
53.990002 |
52.619999 |
52.639999 |
46619800 |
| MSFT |
2015-11-02 |
52.849998 |
53.360001 |
52.619999 |
53.240002 |
30285000 |
| MSFT |
2015-11-03 |
52.93 |
54.389999 |
52.900002 |
54.150002 |
36596900 |
| MSFT |
2015-11-04 |
54.18 |
54.880001 |
54.060001 |
54.400002 |
37087800 |
| MSFT |
2015-11-05 |
54.490002 |
54.700001 |
54.0 |
54.380001 |
31468500 |
| MSFT |
2015-11-06 |
54.09 |
54.98 |
53.959999 |
54.919998 |
32851200 |
| MSFT |
2015-11-09 |
54.549999 |
54.869999 |
53.560001 |
54.16 |
32513100 |
| MSFT |
2015-11-10 |
54.07 |
54.130001 |
53.27 |
53.509998 |
55283700 |
| MSFT |
2015-11-11 |
53.700001 |
54.200001 |
53.459999 |
53.650002 |
36516300 |
| MSFT |
2015-11-12 |
53.48 |
53.98 |
53.189999 |
53.32 |
35361100 |
| MSFT |
2015-11-13 |
53.07 |
53.290001 |
52.529999 |
52.84 |
36848200 |
| MSFT |
2015-11-16 |
53.080002 |
53.889999 |
52.849998 |
53.77 |
32165200 |
| MSFT |
2015-11-17 |
53.169998 |
53.529999 |
52.849998 |
52.970001 |
31551300 |
| MSFT |
2015-11-18 |
53.0 |
53.98 |
52.98 |
53.849998 |
29710000 |
| MSFT |
2015-11-19 |
53.990002 |
54.66 |
53.779999 |
53.939999 |
28149200 |
| MSFT |
2015-11-20 |
54.25 |
54.299999 |
53.27 |
54.189999 |
37147600 |
| MSFT |
2015-11-23 |
54.25 |
54.459999 |
53.75 |
54.189999 |
28235900 |
| MSFT |
2015-11-24 |
53.919998 |
54.439999 |
53.580002 |
54.25 |
24600000 |
| MSFT |
2015-11-25 |
54.09 |
54.23 |
53.689999 |
53.689999 |
21005100 |
| MSFT |
2015-11-27 |
53.799999 |
54.080002 |
53.790001 |
53.93 |
9009100 |
| MSFT |
2015-11-30 |
54.540001 |
54.959999 |
54.0 |
54.349998 |
56241400 |
| MSFT |
2015-12-01 |
54.41 |
55.23 |
54.299999 |
55.220001 |
39952800 |
| MSFT |
2015-12-02 |
55.32 |
55.959999 |
55.060001 |
55.209999 |
47274900 |
| MSFT |
2015-12-03 |
55.490002 |
55.77 |
53.93 |
54.200001 |
38627800 |
| MSFT |
2015-12-04 |
54.119999 |
56.23 |
54.099998 |
55.91 |
43963700 |
| MSFT |
2015-12-07 |
55.790001 |
55.970001 |
55.290001 |
55.810001 |
30709800 |
| MSFT |
2015-12-08 |
55.470001 |
56.099998 |
54.990002 |
55.790001 |
32878000 |
| MSFT |
2015-12-09 |
55.369999 |
55.869999 |
54.509998 |
54.98 |
36373200 |
| MSFT |
2015-12-10 |
55.389999 |
55.66 |
55.009998 |
55.27 |
31775800 |
| MSFT |
2015-12-11 |
54.709999 |
55.099998 |
54.009998 |
54.060001 |
39549500 |
| MSFT |
2015-12-14 |
54.330002 |
55.209999 |
53.68 |
55.139999 |
46768900 |
| MSFT |
2015-12-15 |
55.66 |
55.900002 |
55.09 |
55.200001 |
39843000 |
| MSFT |
2015-12-16 |
55.540001 |
56.25 |
54.759998 |
56.130001 |
37503300 |
| MSFT |
2015-12-17 |
56.360001 |
56.790001 |
55.529999 |
55.700001 |
41280900 |
| MSFT |
2015-12-18 |
55.77 |
56.0 |
54.029999 |
54.130001 |
84684200 |
| MSFT |
2015-12-21 |
54.880001 |
55.349998 |
54.23 |
54.830002 |
37246300 |
| MSFT |
2015-12-22 |
54.990002 |
55.48 |
54.5 |
55.349998 |
28322200 |
| MSFT |
2015-12-23 |
55.700001 |
55.880001 |
55.439999 |
55.82 |
27279800 |
| MSFT |
2015-12-24 |
55.860001 |
55.959999 |
55.43 |
55.669998 |
9558500 |
| MSFT |
2015-12-28 |
55.349998 |
55.950001 |
54.98 |
55.950001 |
22458300 |
| MSFT |
2015-12-29 |
56.290001 |
56.849998 |
56.060001 |
56.549999 |
27731400 |
| MSFT |
2015-12-30 |
56.470001 |
56.779999 |
56.290001 |
56.310001 |
21704500 |
| MSFT |
2015-12-31 |
56.040001 |
56.189999 |
55.419998 |
55.48 |
27334100 |
| MSFT |
2016-01-04 |
54.32 |
54.799999 |
53.389999 |
54.799999 |
53778000 |
| MSFT |
2016-01-05 |
54.93 |
55.389999 |
54.540001 |
55.049999 |
34079700 |
| MSFT |
2016-01-06 |
54.32 |
54.400002 |
53.639999 |
54.049999 |
39518900 |
| MSFT |
2016-01-07 |
52.700001 |
53.490002 |
52.07 |
52.169998 |
56564900 |
| MSFT |
2016-01-08 |
52.369999 |
53.279999 |
52.150002 |
52.330002 |
48754000 |
| MSFT |
2016-01-11 |
52.509998 |
52.849998 |
51.459999 |
52.299999 |
36943800 |
| MSFT |
2016-01-12 |
52.759998 |
53.099998 |
52.060001 |
52.779999 |
36095500 |
| MSFT |
2016-01-13 |
53.799999 |
54.07 |
51.299999 |
51.639999 |
66883600 |
| MSFT |
2016-01-14 |
52.0 |
53.419998 |
51.57 |
53.110001 |
52381900 |
| MSFT |
2016-01-15 |
51.310001 |
51.970001 |
50.34 |
50.990002 |
71820700 |
| MSFT |
2016-01-19 |
51.48 |
51.68 |
50.060001 |
50.560001 |
43564500 |
| MSFT |
2016-01-20 |
49.98 |
51.380001 |
49.099998 |
50.790001 |
63273000 |
| MSFT |
2016-01-21 |
51.0 |
51.580002 |
50.299999 |
50.48 |
40191200 |
| MSFT |
2016-01-22 |
51.41 |
52.330002 |
51.259998 |
52.290001 |
37555800 |
| MSFT |
2016-01-25 |
51.939999 |
52.650002 |
51.650002 |
51.790001 |
34707700 |
| MSFT |
2016-01-26 |
51.790001 |
52.439999 |
51.549999 |
52.169998 |
28900800 |
| MSFT |
2016-01-27 |
52.009998 |
52.200001 |
51.02 |
51.220001 |
36775200 |
| MSFT |
2016-01-28 |
51.860001 |
52.209999 |
51.25 |
52.060001 |
62513800 |
| MSFT |
2016-01-29 |
54.73 |
55.09 |
54.0 |
55.09 |
83611700 |
| MSFT |
2016-02-01 |
54.880001 |
55.09 |
54.5 |
54.709999 |
44208500 |
| MSFT |
2016-02-02 |
54.169998 |
54.259998 |
52.650002 |
53.0 |
56313800 |
| MSFT |
2016-02-03 |
53.25 |
53.389999 |
51.259998 |
52.16 |
57559800 |
| MSFT |
2016-02-04 |
52.099998 |
52.810001 |
51.369999 |
52.0 |
46987100 |
| MSFT |
2016-02-05 |
51.939999 |
52.0 |
49.560001 |
50.16 |
62009000 |
| MSFT |
2016-02-08 |
49.549999 |
49.57 |
48.189999 |
49.41 |
59290500 |
| MSFT |
2016-02-09 |
49.02 |
50.240002 |
48.669998 |
49.279999 |
46740500 |
| MSFT |
2016-02-10 |
49.889999 |
50.389999 |
49.52 |
49.709999 |
38237000 |
| MSFT |
2016-02-11 |
48.68 |
50.110001 |
48.509998 |
49.689999 |
48878600 |
| MSFT |
2016-02-12 |
50.25 |
50.68 |
49.75 |
50.5 |
34243300 |
| MSFT |
2016-02-16 |
50.900002 |
51.09 |
50.130001 |
51.09 |
37291200 |
| MSFT |
2016-02-17 |
51.490002 |
52.77 |
51.450001 |
52.419998 |
40789000 |
| MSFT |
2016-02-18 |
52.330002 |
52.950001 |
52.099998 |
52.189999 |
27176000 |
| MSFT |
2016-02-19 |
51.970001 |
52.279999 |
51.529999 |
51.82 |
33559100 |
| MSFT |
2016-02-22 |
52.279999 |
53.0 |
52.279999 |
52.650002 |
25008300 |
| MSFT |
2016-02-23 |
52.34 |
52.369999 |
50.98 |
51.18 |
28895300 |
| MSFT |
2016-02-24 |
50.689999 |
51.5 |
50.200001 |
51.360001 |
33014500 |
| MSFT |
2016-02-25 |
51.73 |
52.099998 |
50.610001 |
52.099998 |
26939500 |
| MSFT |
2016-02-26 |
52.599998 |
52.68 |
51.099998 |
51.299999 |
35975900 |
| MSFT |
2016-02-29 |
51.349998 |
51.650002 |
50.66 |
50.880001 |
31654000 |
| MSFT |
2016-03-01 |
50.970001 |
52.59 |
50.919998 |
52.580002 |
33024500 |
| MSFT |
2016-03-02 |
52.41 |
52.959999 |
52.16 |
52.950001 |
29289900 |
| MSFT |
2016-03-03 |
52.970001 |
52.970001 |
51.779999 |
52.349998 |
24427800 |
| MSFT |
2016-03-04 |
52.400002 |
52.450001 |
51.709999 |
52.029999 |
33034200 |
| MSFT |
2016-03-07 |
51.560001 |
51.799999 |
50.580002 |
51.029999 |
38407800 |
| MSFT |
2016-03-08 |
50.799999 |
52.130001 |
50.599998 |
51.650002 |
33835100 |
| MSFT |
2016-03-09 |
51.889999 |
52.849998 |
51.860001 |
52.84 |
28251600 |
| MSFT |
2016-03-10 |
52.93 |
52.939999 |
51.16 |
52.049999 |
38387800 |
| MSFT |
2016-03-11 |
53.0 |
53.07 |
52.380001 |
53.07 |
32275700 |
| MSFT |
2016-03-14 |
52.709999 |
53.59 |
52.630001 |
53.169998 |
24083600 |
| MSFT |
2016-03-15 |
52.75 |
53.59 |
52.740002 |
53.59 |
21104800 |
| MSFT |
2016-03-16 |
53.450001 |
54.599998 |
53.400002 |
54.349998 |
31691700 |
| MSFT |
2016-03-17 |
54.209999 |
55.0 |
54.0 |
54.66 |
28223900 |
| MSFT |
2016-03-18 |
54.919998 |
54.970001 |
53.450001 |
53.490002 |
67625500 |
| MSFT |
2016-03-21 |
53.25 |
53.93 |
52.93 |
53.860001 |
23925700 |
| MSFT |
2016-03-22 |
53.610001 |
54.25 |
53.459999 |
54.07 |
23124100 |
| MSFT |
2016-03-23 |
54.110001 |
54.240002 |
53.740002 |
53.970001 |
20129000 |
| MSFT |
2016-03-24 |
53.84 |
54.330002 |
53.73 |
54.209999 |
19950000 |
| MSFT |
2016-03-28 |
54.209999 |
54.290001 |
53.330002 |
53.540001 |
17025100 |
| MSFT |
2016-03-29 |
53.66 |
54.860001 |
53.450001 |
54.709999 |
23924300 |
| MSFT |
2016-03-30 |
54.93 |
55.639999 |
54.900002 |
55.049999 |
23008300 |
| MSFT |
2016-03-31 |
54.950001 |
55.59 |
54.860001 |
55.23 |
26360500 |
| MSFT |
2016-04-01 |
55.049999 |
55.610001 |
54.57 |
55.57 |
24399200 |
| MSFT |
2016-04-04 |
55.43 |
55.66 |
55.0 |
55.43 |
18928800 |
| MSFT |
2016-04-05 |
55.189999 |
55.299999 |
54.459999 |
54.560001 |
19272300 |
| MSFT |
2016-04-06 |
54.360001 |
55.200001 |
54.209999 |
55.119999 |
21188700 |
| MSFT |
2016-04-07 |
54.869999 |
54.91 |
54.23 |
54.459999 |
19225100 |
| MSFT |
2016-04-08 |
54.669998 |
55.279999 |
54.32 |
54.419998 |
22167200 |
| MSFT |
2016-04-11 |
54.490002 |
55.150002 |
54.299999 |
54.310001 |
21414200 |
| MSFT |
2016-04-12 |
54.369999 |
54.779999 |
53.759998 |
54.650002 |
24944300 |
| MSFT |
2016-04-13 |
55.119999 |
55.439999 |
54.889999 |
55.349998 |
20818000 |
| MSFT |
2016-04-14 |
55.220001 |
55.580002 |
55.07 |
55.360001 |
20877100 |
| MSFT |
2016-04-15 |
55.299999 |
55.919998 |
55.110001 |
55.650002 |
28793800 |
| MSFT |
2016-04-18 |
55.490002 |
56.59 |
55.209999 |
56.459999 |
23786000 |
| MSFT |
2016-04-19 |
56.630001 |
56.77 |
55.68 |
56.389999 |
29596800 |
| MSFT |
2016-04-20 |
56.290001 |
56.5 |
55.490002 |
55.59 |
36195700 |
| MSFT |
2016-04-21 |
55.799999 |
56.23 |
55.419998 |
55.779999 |
38909100 |
| MSFT |
2016-04-22 |
51.91 |
52.43 |
50.77 |
51.779999 |
126834100 |
| MSFT |
2016-04-25 |
51.779999 |
52.130001 |
51.630001 |
52.110001 |
33226900 |
| MSFT |
2016-04-26 |
52.259998 |
52.349998 |
51.09 |
51.439999 |
33532600 |
| MSFT |
2016-04-27 |
51.48 |
51.5 |
50.549999 |
50.939999 |
43369300 |
| MSFT |
2016-04-28 |
50.619999 |
50.77 |
49.560001 |
49.900002 |
43134800 |
| MSFT |
2016-04-29 |
49.349998 |
50.25 |
49.349998 |
49.869999 |
48411700 |
| MSFT |
2016-05-02 |
50.0 |
50.75 |
49.779999 |
50.610001 |
33114500 |
| MSFT |
2016-05-03 |
50.34 |
50.41 |
49.599998 |
49.779999 |
26460200 |
| MSFT |
2016-05-04 |
49.84 |
50.060001 |
49.459999 |
49.869999 |
24257600 |
| MSFT |
2016-05-05 |
49.869999 |
50.299999 |
49.73 |
49.939999 |
25390700 |
| MSFT |
2016-05-06 |
49.919998 |
50.389999 |
49.66 |
50.389999 |
24787300 |
| MSFT |
2016-05-09 |
50.490002 |
50.59 |
50.0 |
50.07 |
17951600 |
| MSFT |
2016-05-10 |
50.330002 |
51.099998 |
50.189999 |
51.02 |
22891000 |
| MSFT |
2016-05-11 |
51.130001 |
51.779999 |
51.0 |
51.049999 |
24039100 |
| MSFT |
2016-05-12 |
51.200001 |
51.810001 |
50.919998 |
51.509998 |
24102800 |
| MSFT |
2016-05-13 |
51.439999 |
51.900002 |
51.040001 |
51.080002 |
22592300 |
| MSFT |
2016-05-16 |
50.799999 |
51.959999 |
50.75 |
51.830002 |
20032000 |
| MSFT |
2016-05-17 |
51.720001 |
51.73 |
50.360001 |
50.509998 |
27803500 |
| MSFT |
2016-05-18 |
50.48 |
51.139999 |
50.299999 |
50.810001 |
24907500 |
| MSFT |
2016-05-19 |
50.470001 |
50.619999 |
49.82 |
50.32 |
23842400 |
| MSFT |
2016-05-20 |
50.48 |
51.220001 |
50.400002 |
50.619999 |
23905800 |
| MSFT |
2016-05-23 |
50.599998 |
50.68 |
49.98 |
50.029999 |
26118700 |
| MSFT |
2016-05-24 |
50.700001 |
51.709999 |
50.400002 |
51.59 |
34757900 |
| MSFT |
2016-05-25 |
51.919998 |
52.490002 |
51.790001 |
52.119999 |
24040200 |
| MSFT |
2016-05-26 |
51.93 |
51.98 |
51.360001 |
51.889999 |
24335200 |
| MSFT |
2016-05-27 |
51.919998 |
52.32 |
51.77 |
52.32 |
17721400 |
| MSFT |
2016-05-31 |
52.259998 |
53.0 |
52.080002 |
53.0 |
37653100 |
| MSFT |
2016-06-01 |
52.439999 |
52.950001 |
52.439999 |
52.849998 |
25324800 |
| MSFT |
2016-06-02 |
52.639999 |
52.740002 |
51.84 |
52.48 |
22840800 |
| MSFT |
2016-06-03 |
52.380001 |
52.419998 |
51.599998 |
51.790001 |
23368300 |
| MSFT |
2016-06-06 |
51.990002 |
52.349998 |
51.889999 |
52.130001 |
18243300 |
| MSFT |
2016-06-07 |
52.240002 |
52.73 |
52.099998 |
52.099998 |
20866800 |
| MSFT |
2016-06-08 |
52.02 |
52.439999 |
51.869999 |
52.040001 |
21149400 |
| MSFT |
2016-06-09 |
52.0 |
52.0 |
51.490002 |
51.619999 |
20305700 |
| MSFT |
2016-06-10 |
51.049999 |
52.049999 |
51.040001 |
51.48 |
25833200 |
| MSFT |
2016-06-13 |
49.580002 |
50.720001 |
49.060001 |
50.139999 |
83217800 |
| MSFT |
2016-06-14 |
49.900002 |
50.099998 |
49.57 |
49.830002 |
42577100 |
| MSFT |
2016-06-15 |
49.779999 |
50.119999 |
49.689999 |
49.689999 |
33757600 |
| MSFT |
2016-06-16 |
49.52 |
50.470001 |
49.509998 |
50.389999 |
31188600 |
| MSFT |
2016-06-17 |
50.41 |
50.43 |
49.82 |
50.130001 |
45710500 |
| MSFT |
2016-06-20 |
50.639999 |
50.830002 |
50.029999 |
50.07 |
35607900 |
| MSFT |
2016-06-21 |
50.200001 |
51.43 |
50.16 |
51.189999 |
34097800 |
| MSFT |
2016-06-22 |
51.080002 |
51.459999 |
50.950001 |
50.990002 |
28816800 |
| MSFT |
2016-06-23 |
51.279999 |
52.060001 |
51.150002 |
51.91 |
29028800 |
| MSFT |
2016-06-24 |
49.810001 |
50.939999 |
49.52 |
49.830002 |
133503000 |
| MSFT |
2016-06-27 |
49.099998 |
49.150002 |
48.040001 |
48.43 |
50216300 |
| MSFT |
2016-06-28 |
48.919998 |
49.470001 |
48.669998 |
49.439999 |
38140700 |
| MSFT |
2016-06-29 |
49.91 |
50.720001 |
49.799999 |
50.540001 |
31304000 |
| MSFT |
2016-06-30 |
50.720001 |
51.299999 |
50.5 |
51.169998 |
28527800 |
| MSFT |
2016-07-01 |
51.130001 |
51.720001 |
51.07 |
51.16 |
21400400 |
| MSFT |
2016-07-05 |
50.830002 |
51.279999 |
50.740002 |
51.169998 |
24806400 |
| MSFT |
2016-07-06 |
50.779999 |
51.540001 |
50.389999 |
51.380001 |
28167500 |
| MSFT |
2016-07-07 |
51.419998 |
51.610001 |
51.07 |
51.380001 |
19585200 |
| MSFT |
2016-07-08 |
51.73 |
52.360001 |
51.549999 |
52.299999 |
28391000 |
| MSFT |
2016-07-11 |
52.5 |
52.830002 |
52.470001 |
52.59 |
22269200 |
| MSFT |
2016-07-12 |
52.939999 |
53.400002 |
52.790001 |
53.209999 |
27317600 |
| MSFT |
2016-07-13 |
53.560001 |
53.860001 |
53.18 |
53.509998 |
25356800 |
| MSFT |
2016-07-14 |
53.84 |
53.990002 |
53.580002 |
53.740002 |
24545500 |
| MSFT |
2016-07-15 |
53.950001 |
54.0 |
53.209999 |
53.700001 |
32024400 |
| MSFT |
2016-07-18 |
53.700001 |
54.34 |
53.549999 |
53.959999 |
31433900 |
| MSFT |
2016-07-19 |
53.709999 |
53.900002 |
52.93 |
53.09 |
53336500 |
| MSFT |
2016-07-20 |
56.150002 |
56.84 |
55.529999 |
55.91 |
89893300 |
| MSFT |
2016-07-21 |
55.98 |
56.23 |
55.759998 |
55.799999 |
32776700 |
| MSFT |
2016-07-22 |
56.080002 |
56.630001 |
55.779999 |
56.57 |
32157200 |
| MSFT |
2016-07-25 |
56.470001 |
56.740002 |
56.259998 |
56.73 |
25610600 |
| MSFT |
2016-07-26 |
56.52 |
57.290001 |
56.509998 |
56.759998 |
28079000 |
| MSFT |
2016-07-27 |
56.610001 |
56.799999 |
56.110001 |
56.189999 |
32327500 |
| MSFT |
2016-07-28 |
56.0 |
56.369999 |
55.720001 |
56.209999 |
37550400 |
| MSFT |
2016-07-29 |
56.259998 |
56.759998 |
56.049999 |
56.68 |
30558700 |
| MSFT |
2016-08-01 |
56.599998 |
56.75 |
56.139999 |
56.580002 |
26003400 |
| MSFT |
2016-08-02 |
56.849998 |
56.900002 |
56.310001 |
56.580002 |
35122000 |
| MSFT |
2016-08-03 |
56.68 |
57.110001 |
56.490002 |
56.970001 |
22075600 |
| MSFT |
2016-08-04 |
56.799999 |
57.52 |
56.669998 |
57.389999 |
26587700 |
| MSFT |
2016-08-05 |
57.650002 |
58.209999 |
57.450001 |
57.959999 |
29335200 |
| MSFT |
2016-08-08 |
58.060001 |
58.09 |
57.779999 |
58.060001 |
19473500 |
| MSFT |
2016-08-09 |
58.169998 |
58.5 |
58.02 |
58.200001 |
16920700 |
| MSFT |
2016-08-10 |
58.16 |
58.32 |
57.82 |
58.02 |
15756900 |
| MSFT |
2016-08-11 |
58.029999 |
58.450001 |
58.029999 |
58.299999 |
18162300 |
| MSFT |
2016-08-12 |
58.029999 |
58.189999 |
57.619999 |
57.939999 |
21655200 |
| MSFT |
2016-08-15 |
58.009998 |
58.5 |
57.959999 |
58.119999 |
19283900 |
| MSFT |
2016-08-16 |
57.610001 |
57.619999 |
57.27 |
57.439999 |
20523500 |
| MSFT |
2016-08-17 |
57.540001 |
57.68 |
57.23 |
57.560001 |
18856400 |
| MSFT |
2016-08-18 |
57.419998 |
57.700001 |
57.27 |
57.599998 |
14214300 |
| MSFT |
2016-08-19 |
57.43 |
57.73 |
57.200001 |
57.619999 |
17271000 |
| MSFT |
2016-08-22 |
57.599998 |
57.75 |
57.259998 |
57.669998 |
15221900 |
| MSFT |
2016-08-23 |
57.900002 |
58.18 |
57.849998 |
57.889999 |
18732400 |
| MSFT |
2016-08-24 |
57.799999 |
58.040001 |
57.720001 |
57.950001 |
18151500 |
| MSFT |
2016-08-25 |
57.880001 |
58.290001 |
57.779999 |
58.169998 |
18552600 |
| MSFT |
2016-08-26 |
58.279999 |
58.700001 |
57.689999 |
58.029999 |
20971200 |
| MSFT |
2016-08-29 |
58.18 |
58.599998 |
58.099998 |
58.099998 |
16417200 |
| MSFT |
2016-08-30 |
57.98 |
58.189999 |
57.610001 |
57.889999 |
16930200 |
| MSFT |
2016-08-31 |
57.650002 |
57.799999 |
57.299999 |
57.459999 |
20860300 |
| MSFT |
2016-09-01 |
57.009998 |
57.82 |
57.009998 |
57.59 |
26075400 |
| MSFT |
2016-09-02 |
57.669998 |
58.189999 |
57.419998 |
57.669998 |
18900500 |
| MSFT |
2016-09-06 |
57.779999 |
57.799999 |
57.209999 |
57.610001 |
16278400 |
| MSFT |
2016-09-07 |
57.470001 |
57.84 |
57.41 |
57.66 |
17493400 |
| MSFT |
2016-09-08 |
57.630001 |
57.790001 |
57.18 |
57.43 |
20146100 |
| MSFT |
2016-09-09 |
56.790001 |
57.52 |
56.209999 |
56.209999 |
35113900 |
| MSFT |
2016-09-12 |
56.0 |
57.209999 |
55.610001 |
57.049999 |
29303000 |
| MSFT |
2016-09-13 |
56.5 |
56.650002 |
56.049999 |
56.529999 |
30130200 |
| MSFT |
2016-09-14 |
56.389999 |
56.630001 |
56.029999 |
56.259998 |
24062500 |
| MSFT |
2016-09-15 |
56.150002 |
57.349998 |
55.98 |
57.189999 |
26847000 |
| MSFT |
2016-09-16 |
57.630001 |
57.630001 |
56.75 |
57.25 |
44607000 |
| MSFT |
2016-09-19 |
57.27 |
57.75 |
56.849998 |
56.93 |
20937100 |
| MSFT |
2016-09-20 |
57.349998 |
57.349998 |
56.75 |
56.810001 |
17384000 |
| MSFT |
2016-09-21 |
57.509998 |
57.849998 |
57.080002 |
57.759998 |
33707300 |
| MSFT |
2016-09-22 |
57.919998 |
58.0 |
57.630001 |
57.82 |
19822200 |
| MSFT |
2016-09-23 |
57.869999 |
57.91 |
57.380001 |
57.43 |
19955300 |
| MSFT |
2016-09-26 |
57.080002 |
57.139999 |
56.830002 |
56.900002 |
21688700 |
| MSFT |
2016-09-27 |
56.93 |
58.060001 |
56.68 |
57.950001 |
28065100 |
| MSFT |
2016-09-28 |
57.880001 |
58.060001 |
57.669998 |
58.029999 |
20536400 |
| MSFT |
2016-09-29 |
57.810001 |
58.169998 |
57.209999 |
57.400002 |
25463500 |
| MSFT |
2016-09-30 |
57.57 |
57.77 |
57.34 |
57.599998 |
29910800 |
| MSFT |
2016-10-03 |
57.41 |
57.549999 |
57.060001 |
57.419998 |
19189500 |
| MSFT |
2016-10-04 |
57.27 |
57.599998 |
56.970001 |
57.240002 |
20085900 |
| MSFT |
2016-10-05 |
57.290001 |
57.959999 |
57.259998 |
57.639999 |
16726400 |
| MSFT |
2016-10-06 |
57.740002 |
57.860001 |
57.279999 |
57.740002 |
16212600 |
| MSFT |
2016-10-07 |
57.849998 |
57.98 |
57.419998 |
57.799999 |
20089000 |
| MSFT |
2016-10-10 |
57.91 |
58.389999 |
57.869999 |
58.040001 |
18196500 |
| MSFT |
2016-10-11 |
57.889999 |
58.02 |
56.889999 |
57.189999 |
26497400 |
| MSFT |
2016-10-12 |
57.110001 |
57.27 |
56.400002 |
57.110001 |
22177500 |
| MSFT |
2016-10-13 |
56.700001 |
57.299999 |
56.32 |
56.919998 |
25313700 |
| MSFT |
2016-10-14 |
57.119999 |
57.740002 |
57.119999 |
57.419998 |
27402500 |
| MSFT |
2016-10-17 |
57.360001 |
57.459999 |
56.869999 |
57.220001 |
23830000 |
| MSFT |
2016-10-18 |
57.529999 |
57.950001 |
57.41 |
57.66 |
19149500 |
| MSFT |
2016-10-19 |
57.470001 |
57.84 |
57.400002 |
57.529999 |
22878400 |
| MSFT |
2016-10-20 |
57.5 |
57.52 |
56.66 |
57.25 |
49455600 |
| MSFT |
2016-10-21 |
60.279999 |
60.450001 |
59.490002 |
59.66 |
80032200 |
| MSFT |
2016-10-24 |
59.939999 |
61.0 |
59.93 |
61.0 |
54067000 |
| MSFT |
2016-10-25 |
60.849998 |
61.369999 |
60.799999 |
60.990002 |
35137200 |
| MSFT |
2016-10-26 |
60.810001 |
61.200001 |
60.470001 |
60.630001 |
29911600 |
| MSFT |
2016-10-27 |
60.610001 |
60.830002 |
60.09 |
60.099998 |
28479900 |
| MSFT |
2016-10-28 |
60.009998 |
60.52 |
59.580002 |
59.869999 |
33574700 |
| MSFT |
2016-10-31 |
60.16 |
60.419998 |
59.919998 |
59.919998 |
26434700 |
| MSFT |
2016-11-01 |
59.970001 |
60.02 |
59.25 |
59.799999 |
24533000 |
| MSFT |
2016-11-02 |
59.82 |
59.93 |
59.299999 |
59.43 |
22147000 |
| MSFT |
2016-11-03 |
59.529999 |
59.639999 |
59.110001 |
59.209999 |
21600400 |
| MSFT |
2016-11-04 |
58.650002 |
59.279999 |
58.52 |
58.709999 |
28697000 |
| MSFT |
2016-11-07 |
59.779999 |
60.52 |
59.779999 |
60.419998 |
31664800 |
| MSFT |
2016-11-08 |
60.549999 |
60.779999 |
60.150002 |
60.470001 |
22935400 |
| MSFT |
2016-11-09 |
60.0 |
60.59 |
59.200001 |
60.169998 |
49632500 |
| MSFT |
2016-11-10 |
60.48 |
60.490002 |
57.630001 |
58.700001 |
57822400 |
| MSFT |
2016-11-11 |
58.23 |
59.119999 |
58.009998 |
59.02 |
38767800 |
| MSFT |
2016-11-14 |
59.02 |
59.080002 |
57.279999 |
58.119999 |
41328400 |
| MSFT |
2016-11-15 |
58.330002 |
59.490002 |
58.32 |
58.869999 |
35904100 |
| MSFT |
2016-11-16 |
58.939999 |
59.66 |
58.810001 |
59.650002 |
27332500 |
| MSFT |
2016-11-17 |
60.41 |
60.950001 |
59.970001 |
60.639999 |
32132700 |
| MSFT |
2016-11-18 |
60.779999 |
61.139999 |
60.299999 |
60.349998 |
27686300 |
| MSFT |
2016-11-21 |
60.5 |
60.970001 |
60.419998 |
60.860001 |
19652600 |
| MSFT |
2016-11-22 |
60.98 |
61.259998 |
60.810001 |
61.119999 |
23206700 |
| MSFT |
2016-11-23 |
61.009998 |
61.099998 |
60.25 |
60.400002 |
21848900 |
| MSFT |
2016-11-25 |
60.299999 |
60.529999 |
60.130001 |
60.529999 |
8409600 |
| MSFT |
2016-11-28 |
60.34 |
61.02 |
60.209999 |
60.610001 |
20732600 |
| MSFT |
2016-11-29 |
60.650002 |
61.41 |
60.52 |
61.09 |
22366700 |
| MSFT |
2016-11-30 |
60.860001 |
61.18 |
60.220001 |
60.259998 |
34655400 |
| MSFT |
2016-12-01 |
60.110001 |
60.150002 |
58.939999 |
59.200001 |
34542100 |
| MSFT |
2016-12-02 |
59.080002 |
59.470001 |
58.799999 |
59.25 |
25515700 |
| MSFT |
2016-12-05 |
59.700001 |
60.59 |
59.560001 |
60.220001 |
23552700 |
| MSFT |
2016-12-06 |
60.43 |
60.459999 |
59.799999 |
59.950001 |
19907000 |
| MSFT |
2016-12-07 |
60.009998 |
61.380001 |
59.799999 |
61.369999 |
30809000 |
| MSFT |
2016-12-08 |
61.299999 |
61.580002 |
60.84 |
61.009998 |
21220800 |
| MSFT |
2016-12-09 |
61.18 |
61.990002 |
61.130001 |
61.970001 |
27349400 |
| MSFT |
2016-12-12 |
61.82 |
62.299999 |
61.720001 |
62.169998 |
20198100 |
| MSFT |
2016-12-13 |
62.5 |
63.419998 |
62.240002 |
62.98 |
35718900 |
| MSFT |
2016-12-14 |
63.0 |
63.450001 |
62.529999 |
62.68 |
30352700 |
| MSFT |
2016-12-15 |
62.700001 |
63.150002 |
62.299999 |
62.580002 |
27669900 |
| MSFT |
2016-12-16 |
62.950001 |
62.950001 |
62.119999 |
62.299999 |
42453100 |
| MSFT |
2016-12-19 |
62.560001 |
63.77 |
62.419998 |
63.619999 |
34338200 |
| MSFT |
2016-12-20 |
63.689999 |
63.799999 |
63.029999 |
63.540001 |
26028400 |
| MSFT |
2016-12-21 |
63.43 |
63.700001 |
63.119999 |
63.540001 |
17096300 |
| MSFT |
2016-12-22 |
63.84 |
64.099998 |
63.41 |
63.549999 |
22176600 |
| MSFT |
2016-12-23 |
63.450001 |
63.540001 |
62.799999 |
63.240002 |
12403800 |
| MSFT |
2016-12-27 |
63.209999 |
64.07 |
63.209999 |
63.279999 |
11763200 |
| MSFT |
2016-12-28 |
63.400002 |
63.400002 |
62.830002 |
62.990002 |
14653300 |
| MSFT |
2016-12-29 |
62.860001 |
63.200001 |
62.73 |
62.900002 |
10250600 |
| MSFT |
2016-12-30 |
62.959999 |
62.990002 |
62.029999 |
62.139999 |
25579900 |
| MSFT |
2017-01-03 |
62.790001 |
62.84 |
62.130001 |
62.580002 |
20694100 |
| MSFT |
2017-01-04 |
62.48 |
62.75 |
62.119999 |
62.299999 |
21340000 |
| MSFT |
2017-01-05 |
62.189999 |
62.66 |
62.029999 |
62.299999 |
24876000 |
| MSFT |
2017-01-06 |
62.299999 |
63.150002 |
62.040001 |
62.84 |
19922900 |
| MSFT |
2017-01-09 |
62.759998 |
63.080002 |
62.540001 |
62.639999 |
20382700 |
| MSFT |
2017-01-10 |
62.73 |
63.07 |
62.279999 |
62.619999 |
18593000 |
| MSFT |
2017-01-11 |
62.610001 |
63.23 |
62.43 |
63.189999 |
21517300 |
| MSFT |
2017-01-12 |
63.060001 |
63.400002 |
61.950001 |
62.610001 |
20968200 |
| MSFT |
2017-01-13 |
62.619999 |
62.869999 |
62.349998 |
62.700001 |
19422300 |
| MSFT |
2017-01-17 |
62.68 |
62.700001 |
62.029999 |
62.529999 |
20664000 |
| MSFT |
2017-01-18 |
62.669998 |
62.700001 |
62.119999 |
62.5 |
19670100 |
| MSFT |
2017-01-19 |
62.240002 |
62.98 |
62.200001 |
62.299999 |
18451700 |
| MSFT |
2017-01-20 |
62.669998 |
62.82 |
62.369999 |
62.740002 |
30213500 |
| MSFT |
2017-01-23 |
62.700001 |
63.119999 |
62.57 |
62.959999 |
23097600 |
| MSFT |
2017-01-24 |
63.200001 |
63.740002 |
62.939999 |
63.52 |
24672900 |
| MSFT |
2017-01-25 |
63.950001 |
64.099998 |
63.450001 |
63.68 |
23672700 |
| MSFT |
2017-01-26 |
64.120003 |
64.540001 |
63.549999 |
64.269997 |
43554600 |
| MSFT |
2017-01-27 |
65.389999 |
65.910004 |
64.889999 |
65.779999 |
44818000 |
| MSFT |
2017-01-30 |
65.690002 |
65.790001 |
64.800003 |
65.129997 |
31651400 |
| MSFT |
2017-01-31 |
64.860001 |
65.150002 |
64.260002 |
64.650002 |
25270500 |
| MSFT |
2017-02-01 |
64.360001 |
64.620003 |
63.470001 |
63.580002 |
39671500 |
| MSFT |
2017-02-02 |
63.25 |
63.41 |
62.75 |
63.169998 |
45827000 |
| MSFT |
2017-02-03 |
63.5 |
63.700001 |
63.07 |
63.68 |
30301800 |
| MSFT |
2017-02-06 |
63.5 |
63.650002 |
63.139999 |
63.639999 |
19796400 |
| MSFT |
2017-02-07 |
63.740002 |
63.779999 |
63.23 |
63.43 |
20277200 |
| MSFT |
2017-02-08 |
63.57 |
63.810001 |
63.220001 |
63.34 |
18096400 |
| MSFT |
2017-02-09 |
63.52 |
64.440002 |
63.32 |
64.059998 |
22644400 |
| MSFT |
2017-02-10 |
64.25 |
64.300003 |
63.98 |
64.0 |
18170700 |
| MSFT |
2017-02-13 |
64.239998 |
64.860001 |
64.129997 |
64.720001 |
22920100 |
| MSFT |
2017-02-14 |
64.410004 |
64.720001 |
64.019997 |
64.57 |
23108400 |
| MSFT |
2017-02-15 |
64.5 |
64.57 |
64.160004 |
64.529999 |
17005200 |
| MSFT |
2017-02-16 |
64.739998 |
65.239998 |
64.440002 |
64.519997 |
20546300 |
| MSFT |
2017-02-17 |
64.470001 |
64.690002 |
64.300003 |
64.620003 |
21248800 |
| MSFT |
2017-02-21 |
64.610001 |
64.949997 |
64.449997 |
64.489998 |
20655900 |
| MSFT |
2017-02-22 |
64.330002 |
64.389999 |
64.050003 |
64.360001 |
19292700 |
| MSFT |
2017-02-23 |
64.419998 |
64.730003 |
64.190002 |
64.620003 |
20273100 |
| MSFT |
2017-02-24 |
64.529999 |
64.800003 |
64.139999 |
64.620003 |
21796800 |
| MSFT |
2017-02-27 |
64.540001 |
64.540001 |
64.050003 |
64.230003 |
15871500 |
| MSFT |
2017-02-28 |
64.080002 |
64.199997 |
63.759998 |
63.98 |
23239800 |
| MSFT |
2017-03-01 |
64.129997 |
64.989998 |
64.019997 |
64.940002 |
26937500 |
| MSFT |
2017-03-02 |
64.690002 |
64.75 |
63.880001 |
64.010002 |
24539600 |
| MSFT |
2017-03-03 |
63.990002 |
64.279999 |
63.619999 |
64.25 |
18135900 |
| MSFT |
2017-03-06 |
63.970001 |
64.559998 |
63.810001 |
64.269997 |
18750300 |
| MSFT |
2017-03-07 |
64.190002 |
64.779999 |
64.190002 |
64.400002 |
18521000 |
| MSFT |
2017-03-08 |
64.260002 |
65.080002 |
64.25 |
64.989998 |
21510900 |
| MSFT |
2017-03-09 |
65.190002 |
65.199997 |
64.480003 |
64.730003 |
19846800 |
| MSFT |
2017-03-10 |
65.110001 |
65.260002 |
64.75 |
64.93 |
19538200 |
| MSFT |
2017-03-13 |
65.010002 |
65.190002 |
64.57 |
64.709999 |
20100000 |
| MSFT |
2017-03-14 |
64.529999 |
64.550003 |
64.150002 |
64.410004 |
14280200 |
| MSFT |
2017-03-15 |
64.550003 |
64.919998 |
64.25 |
64.75 |
24833800 |
| MSFT |
2017-03-16 |
64.75 |
64.760002 |
64.300003 |
64.639999 |
20674300 |
| MSFT |
2017-03-17 |
64.910004 |
65.239998 |
64.68 |
64.870003 |
49219700 |
| MSFT |
2017-03-20 |
64.910004 |
65.18 |
64.720001 |
64.93 |
14598100 |
| MSFT |
2017-03-21 |
65.190002 |
65.5 |
64.129997 |
64.209999 |
26640500 |
| MSFT |
2017-03-22 |
64.120003 |
65.139999 |
64.120003 |
65.029999 |
20680000 |
| MSFT |
2017-03-23 |
64.940002 |
65.239998 |
64.769997 |
64.870003 |
19269200 |
| MSFT |
2017-03-24 |
65.360001 |
65.449997 |
64.760002 |
64.980003 |
22617100 |
| MSFT |
2017-03-27 |
64.629997 |
65.220001 |
64.349998 |
65.099998 |
18614700 |
| MSFT |
2017-03-28 |
64.959999 |
65.470001 |
64.650002 |
65.290001 |
20080400 |
| MSFT |
2017-03-29 |
65.120003 |
65.5 |
64.949997 |
65.470001 |
13618400 |
| MSFT |
2017-03-30 |
65.419998 |
65.980003 |
65.360001 |
65.709999 |
15122800 |
| MSFT |
2017-03-31 |
65.650002 |
66.190002 |
65.449997 |
65.860001 |
21040300 |
| MSFT |
2017-04-03 |
65.809998 |
65.940002 |
65.190002 |
65.550003 |
20400900 |
| MSFT |
2017-04-04 |
65.389999 |
65.809998 |
65.279999 |
65.730003 |
12997400 |
| MSFT |
2017-04-05 |
66.300003 |
66.349998 |
65.440002 |
65.559998 |
21448600 |
| MSFT |
2017-04-06 |
65.599998 |
66.059998 |
65.480003 |
65.730003 |
18103500 |
| MSFT |
2017-04-07 |
65.849998 |
65.959999 |
65.440002 |
65.68 |
14108500 |
| MSFT |
2017-04-10 |
65.610001 |
65.82 |
65.360001 |
65.529999 |
17952700 |
| MSFT |
2017-04-11 |
65.599998 |
65.610001 |
64.849998 |
65.480003 |
18791500 |
| MSFT |
2017-04-12 |
65.419998 |
65.510002 |
65.110001 |
65.230003 |
17108500 |
| MSFT |
2017-04-13 |
65.290001 |
65.860001 |
64.949997 |
64.949997 |
17896500 |
| MSFT |
2017-04-17 |
65.040001 |
65.489998 |
65.010002 |
65.480003 |
16689300 |
| MSFT |
2017-04-18 |
65.330002 |
65.709999 |
65.160004 |
65.389999 |
15155600 |
| MSFT |
2017-04-19 |
65.650002 |
65.75 |
64.889999 |
65.040001 |
26992800 |
| MSFT |
2017-04-20 |
65.459999 |
65.75 |
65.139999 |
65.5 |
22299500 |
| MSFT |
2017-04-21 |
65.669998 |
66.699997 |
65.449997 |
66.400002 |
32522600 |
| MSFT |
2017-04-24 |
67.480003 |
67.660004 |
67.099998 |
67.529999 |
29770000 |
| MSFT |
2017-04-25 |
67.900002 |
68.040001 |
67.599998 |
67.919998 |
30242700 |
| MSFT |
2017-04-26 |
68.080002 |
68.309998 |
67.620003 |
67.830002 |
26190800 |
| MSFT |
2017-04-27 |
68.150002 |
68.379997 |
67.580002 |
68.269997 |
34971000 |
| MSFT |
2017-04-28 |
68.910004 |
69.139999 |
67.690002 |
68.459999 |
39548800 |
| MSFT |
2017-05-01 |
68.68 |
69.550003 |
68.5 |
69.410004 |
31954400 |
| MSFT |
2017-05-02 |
69.709999 |
69.709999 |
69.129997 |
69.300003 |
23906100 |
| MSFT |
2017-05-03 |
69.379997 |
69.379997 |
68.709999 |
69.080002 |
28928000 |
| MSFT |
2017-05-04 |
69.029999 |
69.080002 |
68.639999 |
68.809998 |
21749400 |
| MSFT |
2017-05-05 |
68.900002 |
69.029999 |
68.489998 |
69.0 |
19128800 |
| MSFT |
2017-05-08 |
68.970001 |
69.050003 |
68.419998 |
68.940002 |
18566100 |
| MSFT |
2017-05-09 |
68.860001 |
69.279999 |
68.68 |
69.040001 |
22858400 |
| MSFT |
2017-05-10 |
68.989998 |
69.559998 |
68.919998 |
69.309998 |
17977800 |
| MSFT |
2017-05-11 |
68.360001 |
68.730003 |
68.120003 |
68.459999 |
28789400 |
| MSFT |
2017-05-12 |
68.610001 |
68.610001 |
68.040001 |
68.379997 |
18714100 |
| MSFT |
2017-05-15 |
68.139999 |
68.480003 |
67.57 |
68.43 |
31530300 |
| MSFT |
2017-05-16 |
68.230003 |
69.440002 |
68.160004 |
69.410004 |
34956000 |
| MSFT |
2017-05-17 |
68.889999 |
69.099998 |
67.43 |
67.480003 |
30548800 |
| MSFT |
2017-05-18 |
67.400002 |
68.129997 |
67.139999 |
67.709999 |
25201300 |
| MSFT |
2017-05-19 |
67.5 |
68.099998 |
67.43 |
67.690002 |
26961100 |
| MSFT |
2017-05-22 |
67.889999 |
68.5 |
67.5 |
68.449997 |
16237600 |
| MSFT |
2017-05-23 |
68.720001 |
68.75 |
68.379997 |
68.68 |
15425800 |
| MSFT |
2017-05-24 |
68.870003 |
68.879997 |
68.449997 |
68.769997 |
14593900 |
| MSFT |
2017-05-25 |
68.970001 |
69.879997 |
68.910004 |
69.620003 |
21854100 |
| MSFT |
2017-05-26 |
69.800003 |
70.220001 |
69.519997 |
69.959999 |
19827900 |
| MSFT |
2017-05-30 |
69.790001 |
70.410004 |
69.769997 |
70.410004 |
17072800 |
| MSFT |
2017-05-31 |
70.529999 |
70.739998 |
69.809998 |
69.839996 |
30436400 |
| MSFT |
2017-06-01 |
70.239998 |
70.610001 |
69.449997 |
70.099998 |
21603600 |
| MSFT |
2017-06-02 |
70.440002 |
71.860001 |
70.239998 |
71.760002 |
34770300 |
| MSFT |
2017-06-05 |
71.970001 |
72.889999 |
71.809998 |
72.279999 |
33316800 |
| MSFT |
2017-06-06 |
72.300003 |
72.620003 |
72.269997 |
72.519997 |
31511100 |
| MSFT |
2017-06-07 |
72.639999 |
72.769997 |
71.949997 |
72.389999 |
22301800 |
| MSFT |
2017-06-08 |
72.510002 |
72.519997 |
71.5 |
71.949997 |
24588300 |
| MSFT |
2017-06-09 |
72.040001 |
72.080002 |
68.589996 |
70.32 |
49187400 |
| MSFT |
2017-06-12 |
69.25 |
69.940002 |
68.129997 |
69.779999 |
47761700 |
| MSFT |
2017-06-13 |
70.019997 |
70.82 |
69.959999 |
70.650002 |
25258600 |
| MSFT |
2017-06-14 |
70.910004 |
71.099998 |
69.43 |
70.269997 |
25510700 |
| MSFT |
2017-06-15 |
69.269997 |
70.209999 |
68.800003 |
69.900002 |
26068700 |
| MSFT |
2017-06-16 |
69.730003 |
70.029999 |
69.220001 |
70.0 |
48345100 |
| MSFT |
2017-06-19 |
70.5 |
70.940002 |
70.349998 |
70.870003 |
23798300 |
| MSFT |
2017-06-20 |
70.82 |
70.870003 |
69.870003 |
69.910004 |
21512200 |
| MSFT |
2017-06-21 |
70.209999 |
70.620003 |
69.940002 |
70.269997 |
19891100 |
| MSFT |
2017-06-22 |
70.540001 |
70.589996 |
69.709999 |
70.260002 |
22965700 |
| MSFT |
2017-06-23 |
70.089996 |
71.25 |
69.919998 |
71.209999 |
27617300 |
| MSFT |
2017-06-26 |
71.400002 |
71.709999 |
70.440002 |
70.529999 |
19607000 |
| MSFT |
2017-06-27 |
70.110001 |
70.18 |
69.18 |
69.209999 |
25215100 |
| MSFT |
2017-06-28 |
69.209999 |
69.839996 |
68.790001 |
69.800003 |
25806200 |
| MSFT |
2017-06-29 |
69.379997 |
69.489998 |
68.089996 |
68.489998 |
28918700 |
| MSFT |
2017-06-30 |
68.779999 |
69.379997 |
68.739998 |
68.93 |
24161100 |
| MSFT |
2017-07-03 |
69.330002 |
69.599998 |
68.019997 |
68.169998 |
16165500 |
| MSFT |
2017-07-05 |
68.260002 |
69.440002 |
68.220001 |
69.080002 |
21176300 |
| MSFT |
2017-07-06 |
68.269997 |
68.779999 |
68.120003 |
68.57 |
21117600 |
| MSFT |
2017-07-07 |
68.699997 |
69.839996 |
68.699997 |
69.459999 |
16878300 |
| MSFT |
2017-07-10 |
69.459999 |
70.25 |
69.199997 |
69.980003 |
15014500 |
| MSFT |
2017-07-11 |
70.0 |
70.68 |
69.75 |
69.989998 |
17460000 |
| MSFT |
2017-07-12 |
70.690002 |
71.279999 |
70.550003 |
71.150002 |
17750900 |
| MSFT |
2017-07-13 |
71.5 |
72.040001 |
71.309998 |
71.769997 |
20269800 |
| MSFT |
2017-07-14 |
72.239998 |
73.269997 |
71.959999 |
72.779999 |
25868100 |
| MSFT |
2017-07-17 |
72.800003 |
73.449997 |
72.720001 |
73.349998 |
21803900 |
| MSFT |
2017-07-18 |
73.089996 |
73.389999 |
72.660004 |
73.300003 |
26435300 |
| MSFT |
2017-07-19 |
73.5 |
74.040001 |
73.449997 |
73.860001 |
22416200 |
| MSFT |
2017-07-20 |
74.18 |
74.300003 |
73.279999 |
74.220001 |
42361000 |
| MSFT |
2017-07-21 |
73.449997 |
74.290001 |
73.169998 |
73.790001 |
46717100 |
| MSFT |
2017-07-24 |
73.529999 |
73.75 |
73.129997 |
73.599998 |
21394800 |
| MSFT |
2017-07-25 |
73.800003 |
74.309998 |
73.5 |
74.190002 |
22018700 |
| MSFT |
2017-07-26 |
74.339996 |
74.379997 |
73.809998 |
74.050003 |
16252200 |
| MSFT |
2017-07-27 |
73.760002 |
74.419998 |
72.32 |
73.160004 |
36844200 |
| MSFT |
2017-07-28 |
72.669998 |
73.309998 |
72.540001 |
73.040001 |
18306700 |
| MSFT |
2017-07-31 |
73.300003 |
73.440002 |
72.410004 |
72.699997 |
23600100 |
| MSFT |
2017-08-01 |
73.099998 |
73.419998 |
72.489998 |
72.580002 |
22132300 |
| MSFT |
2017-08-02 |
72.550003 |
72.559998 |
71.440002 |
72.260002 |
26499200 |
| MSFT |
2017-08-03 |
72.190002 |
72.440002 |
71.849998 |
72.150002 |
18214400 |
| MSFT |
2017-08-04 |
72.400002 |
73.040001 |
72.239998 |
72.68 |
22579000 |
| MSFT |
2017-08-07 |
72.800003 |
72.900002 |
72.260002 |
72.400002 |
18705700 |
| MSFT |
2017-08-08 |
72.089996 |
73.129997 |
71.75 |
72.790001 |
22044600 |
| MSFT |
2017-08-09 |
72.25 |
72.510002 |
72.050003 |
72.470001 |
22213400 |
| MSFT |
2017-08-10 |
71.900002 |
72.190002 |
71.349998 |
71.410004 |
24734500 |
| MSFT |
2017-08-11 |
71.610001 |
72.699997 |
71.279999 |
72.5 |
21443700 |
| MSFT |
2017-08-14 |
73.059998 |
73.720001 |
72.949997 |
73.589996 |
20096600 |
| MSFT |
2017-08-15 |
73.589996 |
73.589996 |
73.040001 |
73.220001 |
19181400 |
| MSFT |
2017-08-16 |
73.339996 |
74.099998 |
73.169998 |
73.650002 |
18150400 |
| MSFT |
2017-08-17 |
73.580002 |
73.870003 |
72.400002 |
72.400002 |
22977500 |
| MSFT |
2017-08-18 |
72.269997 |
72.839996 |
71.93 |
72.489998 |
18761500 |
| MSFT |
2017-08-21 |
72.470001 |
72.480003 |
71.699997 |
72.150002 |
17734800 |
| MSFT |
2017-08-22 |
72.349998 |
73.239998 |
72.349998 |
73.160004 |
14343700 |
| MSFT |
2017-08-23 |
72.959999 |
73.150002 |
72.529999 |
72.720001 |
13766500 |
| MSFT |
2017-08-24 |
72.739998 |
72.860001 |
72.07 |
72.690002 |
17098300 |
| MSFT |
2017-08-25 |
72.860001 |
73.349998 |
72.480003 |
72.82 |
12794300 |
| MSFT |
2017-08-28 |
73.059998 |
73.089996 |
72.550003 |
72.830002 |
14569700 |
| MSFT |
2017-08-29 |
72.25 |
73.160004 |
72.050003 |
73.050003 |
11478400 |
| MSFT |
2017-08-30 |
73.010002 |
74.209999 |
72.830002 |
74.010002 |
16897800 |
| MSFT |
2017-08-31 |
74.029999 |
74.959999 |
73.800003 |
74.769997 |
27652800 |
| MSFT |
2017-09-01 |
74.709999 |
74.739998 |
73.639999 |
73.940002 |
21736200 |
| MSFT |
2017-09-05 |
73.339996 |
73.889999 |
72.980003 |
73.610001 |
21556000 |
| MSFT |
2017-09-06 |
73.739998 |
74.040001 |
73.349998 |
73.400002 |
16535800 |
| MSFT |
2017-09-07 |
73.68 |
74.599998 |
73.599998 |
74.339996 |
17471200 |
| MSFT |
2017-09-08 |
74.330002 |
74.440002 |
73.839996 |
73.980003 |
14703800 |
| MSFT |
2017-09-11 |
74.309998 |
74.940002 |
74.309998 |
74.760002 |
17910400 |
| MSFT |
2017-09-12 |
74.760002 |
75.239998 |
74.370003 |
74.68 |
14394900 |
| MSFT |
2017-09-13 |
74.93 |
75.230003 |
74.550003 |
75.209999 |
13380800 |
| MSFT |
2017-09-14 |
75.0 |
75.489998 |
74.519997 |
74.769997 |
15733900 |
| MSFT |
2017-09-15 |
74.830002 |
75.389999 |
74.07 |
75.309998 |
38578400 |
| MSFT |
2017-09-18 |
75.230003 |
75.970001 |
75.040001 |
75.160004 |
23307000 |
| MSFT |
2017-09-19 |
75.209999 |
75.709999 |
75.010002 |
75.440002 |
16093300 |
| MSFT |
2017-09-20 |
75.349998 |
75.550003 |
74.309998 |
74.940002 |
21587900 |
| MSFT |
2017-09-21 |
75.110001 |
75.239998 |
74.110001 |
74.209999 |
19186100 |
| MSFT |
2017-09-22 |
73.989998 |
74.510002 |
73.849998 |
74.410004 |
14111400 |
| MSFT |
2017-09-25 |
74.089996 |
74.25 |
72.919998 |
73.260002 |
24149200 |
| MSFT |
2017-09-26 |
73.669998 |
73.809998 |
72.989998 |
73.260002 |
18019600 |
| MSFT |
2017-09-27 |
73.550003 |
74.169998 |
73.169998 |
73.849998 |
19565100 |
| MSFT |
2017-09-28 |
73.540001 |
73.970001 |
73.309998 |
73.870003 |
10883800 |
| MSFT |
2017-09-29 |
73.940002 |
74.540001 |
73.879997 |
74.489998 |
17079100 |
| MSFT |
2017-10-02 |
74.709999 |
75.010002 |
74.300003 |
74.610001 |
15304800 |
| MSFT |
2017-10-03 |
74.669998 |
74.879997 |
74.190002 |
74.260002 |
12190400 |
| MSFT |
2017-10-04 |
74.089996 |
74.720001 |
73.709999 |
74.690002 |
13317700 |
| MSFT |
2017-10-05 |
75.220001 |
76.120003 |
74.959999 |
75.970001 |
21195300 |
| MSFT |
2017-10-06 |
75.669998 |
76.029999 |
75.540001 |
76.0 |
13959800 |
| MSFT |
2017-10-09 |
75.970001 |
76.550003 |
75.860001 |
76.290001 |
11386500 |
| MSFT |
2017-10-10 |
76.330002 |
76.629997 |
76.139999 |
76.290001 |
13944500 |
| MSFT |
2017-10-11 |
76.360001 |
76.459999 |
75.949997 |
76.419998 |
15388900 |
| MSFT |
2017-10-12 |
76.489998 |
77.290001 |
76.370003 |
77.120003 |
16876500 |
| MSFT |
2017-10-13 |
77.589996 |
77.870003 |
77.290001 |
77.489998 |
15335700 |
| MSFT |
2017-10-16 |
77.419998 |
77.809998 |
77.349998 |
77.650002 |
12380100 |
| MSFT |
2017-10-17 |
77.470001 |
77.620003 |
77.25 |
77.589996 |
16824000 |
| MSFT |
2017-10-18 |
77.669998 |
77.849998 |
77.370003 |
77.610001 |
13300700 |
| MSFT |
2017-10-19 |
77.57 |
77.93 |
77.349998 |
77.910004 |
15092800 |
| MSFT |
2017-10-20 |
78.32 |
78.970001 |
78.220001 |
78.809998 |
22866400 |
| MSFT |
2017-10-23 |
78.989998 |
79.339996 |
78.760002 |
78.830002 |
20627200 |
| MSFT |
2017-10-24 |
78.900002 |
79.199997 |
78.459999 |
78.860001 |
17517200 |
| MSFT |
2017-10-25 |
78.580002 |
79.099998 |
78.010002 |
78.629997 |
20410800 |
| MSFT |
2017-10-26 |
79.199997 |
79.419998 |
78.75 |
78.760002 |
32120700 |
| MSFT |
2017-10-27 |
84.370003 |
86.199997 |
83.610001 |
83.809998 |
71066700 |
| MSFT |
2017-10-30 |
83.699997 |
84.330002 |
83.110001 |
83.889999 |
31756700 |
| MSFT |
2017-10-31 |
84.360001 |
84.360001 |
83.110001 |
83.18 |
27086600 |
| MSFT |
2017-11-01 |
83.68 |
83.760002 |
82.879997 |
83.18 |
22307400 |
| MSFT |
2017-11-02 |
83.349998 |
84.459999 |
83.120003 |
84.050003 |
23992900 |
| MSFT |
2017-11-03 |
84.080002 |
84.540001 |
83.400002 |
84.139999 |
17633500 |
| MSFT |
2017-11-06 |
84.199997 |
84.699997 |
84.080002 |
84.470001 |
19860900 |
| MSFT |
2017-11-07 |
84.769997 |
84.900002 |
83.93 |
84.269997 |
17939700 |
| MSFT |
2017-11-08 |
84.139999 |
84.610001 |
83.830002 |
84.559998 |
18034200 |
| MSFT |
2017-11-09 |
84.110001 |
84.269997 |
82.900002 |
84.089996 |
21178400 |
| MSFT |
2017-11-10 |
83.790001 |
84.099998 |
83.230003 |
83.870003 |
19397800 |
| MSFT |
2017-11-13 |
83.660004 |
83.940002 |
83.459999 |
83.93 |
14196900 |
| MSFT |
2017-11-14 |
83.5 |
84.099998 |
82.980003 |
84.050003 |
18801300 |
| MSFT |
2017-11-15 |
83.470001 |
83.690002 |
82.690002 |
82.980003 |
19383100 |
| MSFT |
2017-11-16 |
83.099998 |
83.419998 |
82.940002 |
83.199997 |
20962800 |
| MSFT |
2017-11-17 |
83.120003 |
83.120003 |
82.239998 |
82.400002 |
22079000 |
| MSFT |
2017-11-20 |
82.400002 |
82.589996 |
82.25 |
82.529999 |
16315000 |
| MSFT |
2017-11-21 |
82.739998 |
83.839996 |
82.739998 |
83.720001 |
21237500 |
| MSFT |
2017-11-22 |
83.830002 |
83.900002 |
83.040001 |
83.110001 |
20553100 |
| MSFT |
2017-11-24 |
83.010002 |
83.43 |
82.779999 |
83.260002 |
7425600 |
| MSFT |
2017-11-27 |
83.309998 |
83.980003 |
83.300003 |
83.870003 |
18265200 |
| MSFT |
2017-11-28 |
84.07 |
85.059998 |
84.019997 |
84.879997 |
21926000 |
| MSFT |
2017-11-29 |
84.709999 |
84.919998 |
83.18 |
83.339996 |
27381100 |
| MSFT |
2017-11-30 |
83.510002 |
84.519997 |
83.339996 |
84.169998 |
33054600 |
| MSFT |
2017-12-01 |
83.599998 |
84.809998 |
83.220001 |
84.260002 |
29532100 |
| MSFT |
2017-12-04 |
84.419998 |
84.43 |
80.699997 |
81.080002 |
39094900 |
| MSFT |
2017-12-05 |
81.339996 |
82.68 |
80.980003 |
81.589996 |
26152300 |
| MSFT |
2017-12-06 |
81.550003 |
83.139999 |
81.43 |
82.779999 |
26162100 |
| MSFT |
2017-12-07 |
82.540001 |
82.800003 |
82.0 |
82.489998 |
23184500 |
| MSFT |
2017-12-08 |
83.629997 |
84.580002 |
83.330002 |
84.160004 |
24489100 |
| MSFT |
2017-12-11 |
84.290001 |
85.370003 |
84.120003 |
85.230003 |
22857900 |
| MSFT |
2017-12-12 |
85.309998 |
86.050003 |
85.080002 |
85.580002 |
23924100 |
| MSFT |
2017-12-13 |
85.739998 |
86.0 |
85.169998 |
85.349998 |
22062700 |
| MSFT |
2017-12-14 |
85.43 |
85.870003 |
84.529999 |
84.690002 |
19306000 |
| MSFT |
2017-12-15 |
85.260002 |
87.089996 |
84.879997 |
86.849998 |
53936700 |
| MSFT |
2017-12-18 |
87.120003 |
87.5 |
86.230003 |
86.379997 |
22283800 |
| MSFT |
2017-12-19 |
86.349998 |
86.349998 |
85.269997 |
85.830002 |
23524800 |
| MSFT |
2017-12-20 |
86.199997 |
86.300003 |
84.709999 |
85.519997 |
23674900 |
| MSFT |
2017-12-21 |
86.050003 |
86.099998 |
85.400002 |
85.5 |
17990700 |
| MSFT |
2017-12-22 |
85.400002 |
85.629997 |
84.919998 |
85.510002 |
14145800 |
| MSFT |
2017-12-26 |
85.309998 |
85.529999 |
85.029999 |
85.400002 |
9891200 |
| MSFT |
2017-12-27 |
85.650002 |
85.980003 |
85.220001 |
85.709999 |
14678000 |
| MSFT |
2017-12-28 |
85.900002 |
85.93 |
85.550003 |
85.720001 |
10594300 |
| MSFT |
2017-12-29 |
85.629997 |
86.050003 |
85.5 |
85.540001 |
18717400 |
| MSFT |
2018-01-02 |
86.129997 |
86.309998 |
85.5 |
85.949997 |
22483800 |
| MSFT |
2018-01-03 |
86.059998 |
86.510002 |
85.970001 |
86.349998 |
26061400 |
| MSFT |
2018-01-04 |
86.589996 |
87.660004 |
86.57 |
87.110001 |
21912000 |
| MSFT |
2018-01-05 |
87.660004 |
88.410004 |
87.43 |
88.190002 |
23407100 |
| MSFT |
2018-01-08 |
88.199997 |
88.580002 |
87.599998 |
88.279999 |
22113000 |
| MSFT |
2018-01-09 |
88.650002 |
88.730003 |
87.860001 |
88.220001 |
19484300 |
| MSFT |
2018-01-10 |
87.860001 |
88.190002 |
87.410004 |
87.82 |
18652200 |
| MSFT |
2018-01-11 |
88.129997 |
88.129997 |
87.239998 |
88.080002 |
17808900 |
| MSFT |
2018-01-12 |
88.669998 |
89.779999 |
88.449997 |
89.599998 |
24271500 |
| MSFT |
2018-01-16 |
90.099998 |
90.790001 |
88.010002 |
88.349998 |
36599700 |
| MSFT |
2018-01-17 |
89.080002 |
90.279999 |
88.75 |
90.139999 |
25621200 |
| MSFT |
2018-01-18 |
89.800003 |
90.669998 |
89.660004 |
90.099998 |
24159700 |
| MSFT |
2018-01-19 |
90.139999 |
90.610001 |
89.660004 |
90.0 |
36875000 |
| MSFT |
2018-01-22 |
90.0 |
91.620003 |
89.739998 |
91.610001 |
23601600 |
| MSFT |
2018-01-23 |
91.900002 |
92.300003 |
91.540001 |
91.900002 |
23412800 |
| MSFT |
2018-01-24 |
92.550003 |
93.43 |
91.580002 |
91.82 |
33277500 |
| MSFT |
2018-01-25 |
92.470001 |
93.239998 |
91.93 |
92.330002 |
26383200 |
| MSFT |
2018-01-26 |
93.120003 |
94.059998 |
92.580002 |
94.059998 |
29172200 |
| MSFT |
2018-01-29 |
95.139999 |
95.449997 |
93.720001 |
93.919998 |
31569900 |
| MSFT |
2018-01-30 |
93.300003 |
93.660004 |
92.099998 |
92.739998 |
38635100 |
| MSFT |
2018-01-31 |
93.75 |
95.400002 |
93.510002 |
95.010002 |
48756300 |
| MSFT |
2018-02-01 |
94.790001 |
96.07 |
93.580002 |
94.260002 |
47227900 |
| MSFT |
2018-02-02 |
93.639999 |
93.970001 |
91.5 |
91.779999 |
47867800 |
| MSFT |
2018-02-05 |
90.559998 |
93.239998 |
88.0 |
88.0 |
51031500 |
| MSFT |
2018-02-06 |
86.889999 |
91.480003 |
85.25 |
91.330002 |
67998600 |
| MSFT |
2018-02-07 |
90.489998 |
91.769997 |
89.199997 |
89.610001 |
41107600 |
| MSFT |
2018-02-08 |
89.709999 |
89.879997 |
84.760002 |
85.010002 |
55628700 |
| MSFT |
2018-02-09 |
86.300003 |
88.93 |
83.830002 |
88.18 |
63499100 |
| MSFT |
2018-02-12 |
88.739998 |
89.779999 |
87.93 |
89.129997 |
35720300 |
| MSFT |
2018-02-13 |
88.93 |
90.0 |
87.800003 |
89.830002 |
26407700 |
| MSFT |
2018-02-14 |
88.510002 |
90.989998 |
88.410004 |
90.809998 |
34960900 |
| MSFT |
2018-02-15 |
91.209999 |
92.720001 |
90.620003 |
92.660004 |
27823900 |
| MSFT |
2018-02-16 |
92.449997 |
93.5 |
91.800003 |
92.0 |
30596900 |
| MSFT |
2018-02-20 |
91.480003 |
93.059998 |
91.010002 |
92.720001 |
30911700 |
| MSFT |
2018-02-21 |
92.980003 |
93.360001 |
91.489998 |
91.489998 |
26922500 |
| MSFT |
2018-02-22 |
92.050003 |
92.730003 |
91.360001 |
91.730003 |
24392800 |
| MSFT |
2018-02-23 |
93.599998 |
94.07 |
92.360001 |
94.059998 |
26329200 |
| MSFT |
2018-02-26 |
94.400002 |
95.449997 |
94.25 |
95.419998 |
30199800 |
| MSFT |
2018-02-27 |
95.739998 |
95.839996 |
94.199997 |
94.199997 |
25869100 |
| MSFT |
2018-02-28 |
94.839996 |
95.709999 |
93.629997 |
93.769997 |
31167300 |
| MSFT |
2018-03-01 |
93.989998 |
94.57 |
91.839996 |
92.849998 |
37135600 |
| MSFT |
2018-03-02 |
91.580002 |
93.150002 |
90.860001 |
93.050003 |
32830400 |
| MSFT |
2018-03-05 |
92.339996 |
94.269997 |
92.260002 |
93.639999 |
23901600 |
| MSFT |
2018-03-06 |
94.339996 |
94.489998 |
92.940002 |
93.32 |
22175800 |
| MSFT |
2018-03-07 |
93.160004 |
93.940002 |
92.43 |
93.860001 |
26716100 |
| MSFT |
2018-03-08 |
94.269997 |
95.099998 |
93.769997 |
94.43 |
25887800 |
| MSFT |
2018-03-09 |
95.290001 |
96.540001 |
95.0 |
96.540001 |
36937300 |
| MSFT |
2018-03-12 |
96.5 |
97.209999 |
96.040001 |
96.769997 |
26073700 |
| MSFT |
2018-03-13 |
97.0 |
97.239998 |
93.970001 |
94.410004 |
35387800 |
| MSFT |
2018-03-14 |
95.120003 |
95.410004 |
93.5 |
93.849998 |
32132000 |
| MSFT |
2018-03-15 |
93.529999 |
94.580002 |
92.830002 |
94.18 |
27611000 |
| MSFT |
2018-03-16 |
94.68 |
95.379997 |
93.919998 |
94.599998 |
49081300 |
| MSFT |
2018-03-19 |
93.739998 |
93.900002 |
92.110001 |
92.889999 |
33344100 |
| MSFT |
2018-03-20 |
93.050003 |
93.769997 |
93.0 |
93.129997 |
23075200 |
| MSFT |
2018-03-21 |
92.93 |
94.050003 |
92.209999 |
92.480003 |
24457100 |
| MSFT |
2018-03-22 |
91.269997 |
91.75 |
89.660004 |
89.790001 |
38604700 |
| MSFT |
2018-03-23 |
89.5 |
90.459999 |
87.080002 |
87.18 |
44068900 |
| MSFT |
2018-03-26 |
90.610001 |
94.0 |
90.400002 |
93.779999 |
56396800 |
| MSFT |
2018-03-27 |
94.940002 |
95.139999 |
88.510002 |
89.470001 |
56569000 |
| MSFT |
2018-03-28 |
89.82 |
91.230003 |
88.870003 |
89.389999 |
52501100 |
| MSFT |
2018-03-29 |
90.18 |
92.290001 |
88.400002 |
91.269997 |
45867500 |
| MSFT |
2018-04-02 |
90.470001 |
90.879997 |
87.510002 |
88.519997 |
48515400 |
| MSFT |
2018-04-03 |
89.580002 |
90.050003 |
87.889999 |
89.709999 |
37213800 |
| MSFT |
2018-04-04 |
87.849998 |
92.760002 |
87.730003 |
92.330002 |
35560000 |
| MSFT |
2018-04-05 |
92.440002 |
93.07 |
91.400002 |
92.379997 |
29771900 |
| MSFT |
2018-04-06 |
91.489998 |
92.459999 |
89.480003 |
90.230003 |
38026000 |
| MSFT |
2018-04-09 |
91.040001 |
93.169998 |
90.620003 |
90.769997 |
31533900 |
| MSFT |
2018-04-10 |
92.389999 |
93.279999 |
91.639999 |
92.879997 |
26812000 |
| MSFT |
2018-04-11 |
92.010002 |
93.290001 |
91.480003 |
91.860001 |
24872100 |
| MSFT |
2018-04-12 |
92.43 |
94.160004 |
92.43 |
93.580002 |
26758900 |
| MSFT |
2018-04-13 |
94.050003 |
94.18 |
92.440002 |
93.080002 |
23346100 |
| MSFT |
2018-04-16 |
94.07 |
94.660004 |
93.419998 |
94.169998 |
20288100 |
| MSFT |
2018-04-17 |
95.0 |
96.540001 |
94.879997 |
96.07 |
26771000 |
| MSFT |
2018-04-18 |
96.220001 |
96.720001 |
95.519997 |
96.440002 |
21043300 |
| MSFT |
2018-04-19 |
96.440002 |
97.07 |
95.339996 |
96.110001 |
23552500 |
| MSFT |
2018-04-20 |
95.910004 |
96.110001 |
94.050003 |
95.0 |
31154400 |
| MSFT |
2018-04-23 |
95.739998 |
96.290001 |
94.629997 |
95.349998 |
22331800 |
| MSFT |
2018-04-24 |
96.239998 |
96.470001 |
92.410004 |
93.120003 |
34524800 |
| MSFT |
2018-04-25 |
93.300003 |
93.300003 |
90.279999 |
92.309998 |
33729300 |
| MSFT |
2018-04-26 |
93.550003 |
95.150002 |
93.099998 |
94.260002 |
42529000 |
| MSFT |
2018-04-27 |
97.599998 |
97.900002 |
93.910004 |
95.82 |
48272800 |
| MSFT |
2018-04-30 |
96.330002 |
96.400002 |
93.150002 |
93.519997 |
41523600 |
| MSFT |
2018-05-01 |
93.209999 |
95.290001 |
92.790001 |
95.0 |
31408900 |
| MSFT |
2018-05-02 |
94.989998 |
95.169998 |
93.190002 |
93.510002 |
27471000 |
| MSFT |
2018-05-03 |
92.959999 |
94.93 |
92.449997 |
94.07 |
31142500 |
| MSFT |
2018-05-04 |
93.32 |
95.370003 |
92.919998 |
95.160004 |
22531300 |
| MSFT |
2018-05-07 |
95.169998 |
96.709999 |
95.099998 |
96.220001 |
24242000 |
| MSFT |
2018-05-08 |
95.849998 |
96.160004 |
95.059998 |
95.809998 |
23484600 |
| MSFT |
2018-05-09 |
96.010002 |
96.970001 |
95.050003 |
96.940002 |
27327400 |
| MSFT |
2018-05-10 |
97.459999 |
97.949997 |
97.050003 |
97.910004 |
22388100 |
| MSFT |
2018-05-11 |
97.800003 |
97.870003 |
97.040001 |
97.699997 |
16778300 |
| MSFT |
2018-05-14 |
97.919998 |
98.690002 |
97.309998 |
98.029999 |
19454100 |
| MSFT |
2018-05-15 |
97.239998 |
97.849998 |
96.339996 |
97.32 |
24594000 |
| MSFT |
2018-05-16 |
97.360001 |
97.400002 |
96.620003 |
97.150002 |
17384700 |
| MSFT |
2018-05-17 |
96.760002 |
97.540001 |
95.830002 |
96.18 |
17246700 |
| MSFT |
2018-05-18 |
96.010002 |
96.93 |
96.010002 |
96.360001 |
17865800 |
| MSFT |
2018-05-21 |
97.0 |
98.010002 |
96.800003 |
97.599998 |
19422500 |
| MSFT |
2018-05-22 |
97.68 |
98.169998 |
97.199997 |
97.5 |
15441200 |
| MSFT |
2018-05-23 |
96.709999 |
98.730003 |
96.32 |
98.660004 |
21251200 |
| MSFT |
2018-05-24 |
98.730003 |
98.940002 |
96.809998 |
98.309998 |
26649300 |
| MSFT |
2018-05-25 |
98.300003 |
98.980003 |
97.860001 |
98.360001 |
18363900 |
| MSFT |
2018-05-29 |
97.839996 |
98.879997 |
97.230003 |
98.010002 |
28671000 |
| MSFT |
2018-05-30 |
98.309998 |
99.25 |
97.910004 |
98.949997 |
22158500 |
| MSFT |
2018-05-31 |
99.290001 |
99.989998 |
98.610001 |
98.839996 |
34140900 |
| MSFT |
2018-06-01 |
99.279999 |
100.860001 |
99.169998 |
100.790001 |
28655600 |
| MSFT |
2018-06-04 |
101.260002 |
101.860001 |
100.849998 |
101.669998 |
27281600 |
| MSFT |
2018-06-05 |
102.0 |
102.330002 |
101.529999 |
102.190002 |
23514400 |
| MSFT |
2018-06-06 |
102.480003 |
102.599998 |
101.900002 |
102.489998 |
21122900 |
| MSFT |
2018-06-07 |
102.650002 |
102.690002 |
100.379997 |
100.879997 |
28232200 |
| MSFT |
2018-06-08 |
101.089996 |
101.949997 |
100.540001 |
101.629997 |
22165100 |
| MSFT |
2018-06-11 |
101.010002 |
101.589996 |
100.669998 |
101.050003 |
23490900 |
| MSFT |
2018-06-12 |
101.099998 |
101.449997 |
100.75 |
101.309998 |
18325200 |
| MSFT |
2018-06-13 |
101.720001 |
102.010002 |
100.559998 |
100.849998 |
29492900 |
| MSFT |
2018-06-14 |
101.650002 |
102.029999 |
101.0 |
101.419998 |
25691800 |
| MSFT |
2018-06-15 |
101.510002 |
101.529999 |
100.07 |
100.129997 |
65738600 |
| MSFT |
2018-06-18 |
100.010002 |
101.110001 |
99.419998 |
100.860001 |
23586000 |
| MSFT |
2018-06-19 |
99.650002 |
101.0 |
99.5 |
100.860001 |
28653100 |
| MSFT |
2018-06-20 |
101.370003 |
102.519997 |
101.120003 |
101.870003 |
26180800 |
| MSFT |
2018-06-21 |
102.080002 |
102.459999 |
100.879997 |
101.139999 |
23198200 |
| MSFT |
2018-06-22 |
100.410004 |
100.769997 |
99.629997 |
100.410004 |
38923100 |
| MSFT |
2018-06-25 |
100.0 |
100.110001 |
97.300003 |
98.389999 |
35433300 |
| MSFT |
2018-06-26 |
98.82 |
100.080002 |
98.75 |
99.080002 |
26897200 |
| MSFT |
2018-06-27 |
99.580002 |
100.019997 |
97.400002 |
97.540001 |
31298400 |
| MSFT |
2018-06-28 |
97.379997 |
99.110001 |
97.260002 |
98.629997 |
26650700 |
| MSFT |
2018-06-29 |
98.93 |
99.910004 |
98.330002 |
98.610001 |
28053200 |
| MSFT |
2018-07-02 |
98.099998 |
100.059998 |
98.0 |
100.010002 |
19564500 |
| MSFT |
2018-07-03 |
100.480003 |
100.629997 |
98.940002 |
99.050003 |
14670300 |
| MSFT |
2018-07-05 |
99.5 |
99.919998 |
99.029999 |
99.760002 |
18977400 |
| MSFT |
2018-07-06 |
99.889999 |
101.43 |
99.669998 |
101.160004 |
19234600 |
| MSFT |
2018-07-09 |
101.650002 |
102.25 |
101.25 |
101.849998 |
18212000 |
| MSFT |
2018-07-10 |
102.0 |
102.510002 |
101.860001 |
102.120003 |
19293100 |
| MSFT |
2018-07-11 |
101.150002 |
102.339996 |
101.099998 |
101.980003 |
19644600 |
| MSFT |
2018-07-12 |
102.769997 |
104.410004 |
102.730003 |
104.190002 |
24335900 |
| MSFT |
2018-07-13 |
104.370003 |
105.599998 |
104.089996 |
105.43 |
24635200 |
| MSFT |
2018-07-16 |
105.400002 |
105.82 |
104.519997 |
104.910004 |
21786900 |
| MSFT |
2018-07-17 |
104.610001 |
106.5 |
104.32 |
105.949997 |
25901700 |
| MSFT |
2018-07-18 |
105.940002 |
106.050003 |
104.720001 |
105.120003 |
29493900 |
| MSFT |
2018-07-19 |
104.93 |
105.309998 |
103.889999 |
104.400002 |
40171600 |
| MSFT |
2018-07-20 |
108.080002 |
108.199997 |
106.080002 |
106.269997 |
56004000 |
| MSFT |
2018-07-23 |
106.300003 |
108.139999 |
106.129997 |
107.970001 |
29707000 |
| MSFT |
2018-07-24 |
108.57 |
108.82 |
107.260002 |
107.660004 |
26316600 |
| MSFT |
2018-07-25 |
107.959999 |
111.150002 |
107.599998 |
110.830002 |
30702100 |
| MSFT |
2018-07-26 |
110.739998 |
111.0 |
109.5 |
109.620003 |
31372100 |
| MSFT |
2018-07-27 |
110.18 |
110.18 |
106.139999 |
107.68 |
37005300 |
| MSFT |
2018-07-30 |
107.190002 |
107.529999 |
104.760002 |
105.370003 |
34668300 |
| MSFT |
2018-07-31 |
106.489998 |
106.720001 |
105.379997 |
106.080002 |
27655200 |
| MSFT |
2018-08-01 |
106.029999 |
106.449997 |
105.419998 |
106.279999 |
23628700 |
| MSFT |
2018-08-02 |
105.400002 |
108.089996 |
104.839996 |
107.57 |
26104300 |
| MSFT |
2018-08-03 |
107.800003 |
108.050003 |
106.82 |
108.040001 |
18659600 |
| MSFT |
2018-08-06 |
108.120003 |
108.419998 |
107.559998 |
108.129997 |
20265900 |
| MSFT |
2018-08-07 |
108.559998 |
109.099998 |
108.169998 |
108.879997 |
16080200 |
| MSFT |
2018-08-08 |
109.330002 |
109.75 |
108.760002 |
109.489998 |
15487500 |
| MSFT |
2018-08-09 |
109.709999 |
110.160004 |
109.599998 |
109.669998 |
13677200 |
| MSFT |
2018-08-10 |
109.419998 |
109.690002 |
108.379997 |
109.0 |
18183700 |
| MSFT |
2018-08-13 |
109.239998 |
109.580002 |
108.099998 |
108.209999 |
18472500 |
| MSFT |
2018-08-14 |
108.559998 |
109.75 |
108.040001 |
109.559998 |
16788300 |
| MSFT |
2018-08-15 |
108.489998 |
108.989998 |
106.82 |
107.660004 |
29982800 |
| MSFT |
2018-08-16 |
108.300003 |
108.860001 |
107.300003 |
107.639999 |
21384300 |
| MSFT |
2018-08-17 |
107.360001 |
107.900002 |
106.690002 |
107.580002 |
18061500 |
| MSFT |
2018-08-20 |
107.510002 |
107.900002 |
106.480003 |
106.870003 |
17914200 |
| MSFT |
2018-08-21 |
106.919998 |
107.349998 |
105.849998 |
105.980003 |
22881900 |
| MSFT |
2018-08-22 |
105.849998 |
107.339996 |
105.779999 |
107.059998 |
18000600 |
| MSFT |
2018-08-23 |
107.150002 |
108.18 |
106.870003 |
107.559998 |
18167700 |
| MSFT |
2018-08-24 |
107.669998 |
108.559998 |
107.559998 |
108.400002 |
17234000 |
| MSFT |
2018-08-27 |
109.269997 |
109.639999 |
108.510002 |
109.599998 |
19662300 |
| MSFT |
2018-08-28 |
109.940002 |
110.5 |
109.790001 |
110.260002 |
19151500 |
| MSFT |
2018-08-29 |
110.449997 |
112.029999 |
110.269997 |
112.019997 |
20818000 |
| MSFT |
2018-08-30 |
111.669998 |
112.610001 |
111.440002 |
111.949997 |
22798700 |
| MSFT |
2018-08-31 |
111.690002 |
112.779999 |
111.519997 |
112.330002 |
23222700 |
| MSFT |
2018-09-04 |
110.849998 |
111.959999 |
110.220001 |
111.709999 |
22634600 |
| MSFT |
2018-09-05 |
111.010002 |
111.419998 |
108.099998 |
108.489998 |
32872400 |
| MSFT |
2018-09-06 |
108.25 |
108.989998 |
107.510002 |
108.739998 |
23477600 |
| MSFT |
2018-09-07 |
108.230003 |
108.720001 |
107.230003 |
108.209999 |
22498600 |
| MSFT |
2018-09-10 |
108.839996 |
109.639999 |
108.360001 |
109.379997 |
20727900 |
| MSFT |
2018-09-11 |
108.900002 |
111.589996 |
108.889999 |
111.239998 |
24301800 |
| MSFT |
2018-09-12 |
111.43 |
111.849998 |
110.510002 |
111.709999 |
18891100 |
| MSFT |
2018-09-13 |
112.120003 |
113.730003 |
112.120003 |
112.910004 |
26055600 |
| MSFT |
2018-09-14 |
113.360001 |
113.730003 |
112.440002 |
113.370003 |
19122300 |
| MSFT |
2018-09-17 |
113.690002 |
113.699997 |
111.860001 |
112.139999 |
20736500 |
| MSFT |
2018-09-18 |
112.190002 |
113.699997 |
111.720001 |
113.209999 |
22170900 |
| MSFT |
2018-09-19 |
113.050003 |
113.32 |
111.040001 |
111.699997 |
21728400 |
| MSFT |
2018-09-20 |
112.279999 |
113.800003 |
111.93 |
113.57 |
23714500 |
| MSFT |
2018-09-21 |
114.0 |
115.290001 |
113.510002 |
114.260002 |
71229700 |
| MSFT |
2018-09-24 |
113.029999 |
114.900002 |
112.220001 |
114.669998 |
27334500 |
| MSFT |
2018-09-25 |
114.800003 |
115.099998 |
113.75 |
114.449997 |
22668000 |
| MSFT |
2018-09-26 |
114.470001 |
115.059998 |
113.739998 |
113.980003 |
19352000 |
| MSFT |
2018-09-27 |
114.779999 |
114.910004 |
114.199997 |
114.410004 |
19091300 |
| MSFT |
2018-09-28 |
114.190002 |
114.57 |
113.68 |
114.370003 |
21647800 |
| MSFT |
2018-10-01 |
114.75 |
115.68 |
114.730003 |
115.610001 |
18883100 |
| MSFT |
2018-10-02 |
115.300003 |
115.839996 |
114.440002 |
115.150002 |
20787200 |
| MSFT |
2018-10-03 |
115.419998 |
116.18 |
114.93 |
115.169998 |
16648000 |
| MSFT |
2018-10-04 |
114.610001 |
114.760002 |
111.629997 |
112.790001 |
34821700 |
| MSFT |
2018-10-05 |
112.629997 |
113.169998 |
110.639999 |
112.129997 |
29068900 |
| MSFT |
2018-10-08 |
111.660004 |
112.029999 |
109.339996 |
110.849998 |
29640600 |
| MSFT |
2018-10-09 |
111.139999 |
113.080002 |
110.800003 |
112.260002 |
26198600 |
| MSFT |
2018-10-10 |
111.239998 |
111.5 |
105.790001 |
106.160004 |
61376300 |
| MSFT |
2018-10-11 |
105.349998 |
108.93 |
104.199997 |
105.910004 |
63904300 |
| MSFT |
2018-10-12 |
109.010002 |
111.239998 |
107.120003 |
109.57 |
47742100 |
| MSFT |
2018-10-15 |
108.910004 |
109.480003 |
106.949997 |
107.599998 |
32068100 |
| MSFT |
2018-10-16 |
109.540001 |
111.410004 |
108.949997 |
111.0 |
31610200 |
| MSFT |
2018-10-17 |
111.68 |
111.809998 |
109.550003 |
110.709999 |
26548200 |
| MSFT |
2018-10-18 |
110.099998 |
110.529999 |
107.830002 |
108.5 |
32506200 |
| MSFT |
2018-10-19 |
108.93 |
110.860001 |
108.209999 |
108.660004 |
32785500 |
| MSFT |
2018-10-22 |
109.32 |
110.540001 |
108.239998 |
109.629997 |
26545600 |
| MSFT |
2018-10-23 |
107.769997 |
108.970001 |
105.110001 |
108.099998 |
43770400 |
| MSFT |
2018-10-24 |
108.410004 |
108.489998 |
101.589996 |
102.32 |
63897800 |
| MSFT |
2018-10-25 |
106.550003 |
109.269997 |
106.150002 |
108.300003 |
61646800 |
| MSFT |
2018-10-26 |
105.690002 |
108.75 |
104.760002 |
106.959999 |
55523100 |
| MSFT |
2018-10-29 |
108.110001 |
108.699997 |
101.629997 |
103.849998 |
55162000 |
| MSFT |
2018-10-30 |
103.660004 |
104.379997 |
100.110001 |
103.730003 |
65350900 |
| MSFT |
2018-10-31 |
105.440002 |
108.139999 |
105.389999 |
106.809998 |
51062400 |
| MSFT |
2018-11-01 |
107.050003 |
107.32 |
105.529999 |
105.919998 |
33384200 |
| MSFT |
2018-11-02 |
106.480003 |
107.32 |
104.980003 |
106.160004 |
37680200 |
| MSFT |
2018-11-05 |
106.370003 |
107.739998 |
105.900002 |
107.510002 |
27922100 |
| MSFT |
2018-11-06 |
107.379997 |
108.839996 |
106.279999 |
107.720001 |
24340200 |
| MSFT |
2018-11-07 |
109.440002 |
112.239998 |
109.400002 |
111.959999 |
37901700 |
| MSFT |
2018-11-08 |
111.800003 |
112.209999 |
110.910004 |
111.75 |
25644100 |
| MSFT |
2018-11-09 |
110.849998 |
111.449997 |
108.760002 |
109.57 |
32039200 |
| MSFT |
2018-11-12 |
109.419998 |
109.959999 |
106.099998 |
106.870003 |
33621800 |
| MSFT |
2018-11-13 |
107.550003 |
108.739998 |
106.639999 |
106.940002 |
35374600 |
| MSFT |
2018-11-14 |
108.099998 |
108.260002 |
104.470001 |
104.970001 |
39495100 |
| MSFT |
2018-11-15 |
104.989998 |
107.800003 |
103.910004 |
107.279999 |
38505200 |
| MSFT |
2018-11-16 |
107.080002 |
108.879997 |
106.800003 |
108.290001 |
33502100 |
| MSFT |
2018-11-19 |
108.269997 |
108.559998 |
103.550003 |
104.620003 |
44773900 |
| MSFT |
2018-11-20 |
101.800003 |
102.970001 |
99.349998 |
101.709999 |
64052500 |
| MSFT |
2018-11-21 |
103.599998 |
104.43 |
102.239998 |
103.110001 |
28130600 |
| MSFT |
2018-11-23 |
102.169998 |
103.809998 |
102.0 |
103.07 |
13823100 |
| MSFT |
2018-11-26 |
104.790001 |
106.629997 |
104.580002 |
106.470001 |
32336200 |
| MSFT |
2018-11-27 |
106.269997 |
107.330002 |
105.360001 |
107.139999 |
29124500 |
| MSFT |
2018-11-28 |
107.889999 |
111.330002 |
107.860001 |
111.120003 |
46788500 |
| MSFT |
2018-11-29 |
110.330002 |
111.120003 |
109.029999 |
110.190002 |
28123200 |
| MSFT |
2018-11-30 |
110.699997 |
110.970001 |
109.360001 |
110.889999 |
33665600 |
| MSFT |
2018-12-03 |
113.0 |
113.419998 |
110.730003 |
112.089996 |
34732800 |
| MSFT |
2018-12-04 |
111.940002 |
112.639999 |
108.209999 |
108.519997 |
45197000 |
| MSFT |
2018-12-06 |
105.82 |
109.239998 |
105.0 |
109.190002 |
49107400 |
| MSFT |
2018-12-07 |
108.379997 |
109.449997 |
104.300003 |
104.82 |
45044900 |
| MSFT |
2018-12-10 |
104.800003 |
107.980003 |
103.889999 |
107.589996 |
40801500 |
| MSFT |
2018-12-11 |
109.800003 |
110.949997 |
107.440002 |
108.589996 |
42381900 |
| MSFT |
2018-12-12 |
110.889999 |
111.269997 |
109.040001 |
109.080002 |
36183000 |
| MSFT |
2018-12-13 |
109.580002 |
110.870003 |
108.629997 |
109.449997 |
31333400 |
| MSFT |
2018-12-14 |
108.25 |
109.260002 |
105.5 |
106.029999 |
47043100 |
| MSFT |
2018-12-17 |
105.410004 |
105.800003 |
101.709999 |
102.889999 |
56957300 |
| MSFT |
2018-12-18 |
103.75 |
104.510002 |
102.519997 |
103.970001 |
49319200 |
| MSFT |
2018-12-19 |
103.650002 |
106.879997 |
101.349998 |
103.690002 |
68198200 |
| MSFT |
2018-12-20 |
103.050003 |
104.309998 |
98.779999 |
101.510002 |
70334200 |
| MSFT |
2018-12-21 |
101.629997 |
103.0 |
97.459999 |
98.230003 |
111242100 |
| MSFT |
2018-12-24 |
97.68 |
97.970001 |
93.980003 |
94.129997 |
43935200 |
| MSFT |
2018-12-26 |
95.139999 |
100.690002 |
93.959999 |
100.559998 |
51634800 |
| MSFT |
2018-12-27 |
99.300003 |
101.190002 |
96.400002 |
101.18 |
49498500 |
| MSFT |
2018-12-28 |
102.089996 |
102.410004 |
99.519997 |
100.389999 |
38196300 |
| MSFT |
2018-12-31 |
101.290001 |
102.400002 |
100.440002 |
101.57 |
33173800 |
| MSFT |
2019-01-02 |
99.550003 |
101.75 |
98.940002 |
101.120003 |
35329300 |
| MSFT |
2019-01-03 |
100.099998 |
100.190002 |
97.199997 |
97.400002 |
42579100 |
| MSFT |
2019-01-04 |
99.720001 |
102.510002 |
98.93 |
101.93 |
44060600 |
| MSFT |
2019-01-07 |
101.639999 |
103.269997 |
100.980003 |
102.059998 |
35656100 |
| MSFT |
2019-01-08 |
103.040001 |
103.970001 |
101.709999 |
102.800003 |
31514400 |
| MSFT |
2019-01-09 |
103.860001 |
104.879997 |
103.239998 |
104.269997 |
32280800 |
| MSFT |
2019-01-10 |
103.220001 |
103.75 |
102.379997 |
103.599998 |
30067600 |
| MSFT |
2019-01-11 |
103.190002 |
103.440002 |
101.639999 |
102.800003 |
28314200 |
| MSFT |
2019-01-14 |
101.900002 |
102.870003 |
101.260002 |
102.050003 |
28437100 |
| MSFT |
2019-01-15 |
102.510002 |
105.050003 |
101.879997 |
105.010002 |
31587600 |
| MSFT |
2019-01-16 |
105.260002 |
106.260002 |
104.959999 |
105.379997 |
29853900 |
| MSFT |
2019-01-17 |
105.0 |
106.629997 |
104.760002 |
106.120003 |
28393000 |
| MSFT |
2019-01-18 |
107.459999 |
107.900002 |
105.910004 |
107.709999 |
37427600 |
| MSFT |
2019-01-22 |
106.75 |
107.099998 |
104.860001 |
105.68 |
32371300 |
| MSFT |
2019-01-23 |
106.120003 |
107.040001 |
105.339996 |
106.709999 |
25874300 |
| MSFT |
2019-01-24 |
106.860001 |
107.0 |
105.339996 |
106.199997 |
23164800 |
| MSFT |
2019-01-25 |
107.239998 |
107.879997 |
106.199997 |
107.169998 |
31225600 |
| MSFT |
2019-01-28 |
106.260002 |
106.480003 |
104.660004 |
105.080002 |
29476700 |
| MSFT |
2019-01-29 |
104.879997 |
104.970001 |
102.169998 |
102.940002 |
31490500 |
| MSFT |
2019-01-30 |
104.620003 |
106.379997 |
104.330002 |
106.379997 |
49471900 |
| MSFT |
2019-01-31 |
103.800003 |
105.220001 |
103.18 |
104.43 |
55636400 |
| MSFT |
2019-02-01 |
103.779999 |
104.099998 |
102.349998 |
102.779999 |
35535700 |
| MSFT |
2019-02-04 |
102.870003 |
105.800003 |
102.769997 |
105.739998 |
31315100 |
| MSFT |
2019-02-05 |
106.059998 |
107.269997 |
105.959999 |
107.220001 |
27325400 |
| MSFT |
2019-02-06 |
107.0 |
107.0 |
105.529999 |
106.029999 |
20609800 |
| MSFT |
2019-02-07 |
105.190002 |
105.589996 |
104.290001 |
105.269997 |
29760700 |
| MSFT |
2019-02-08 |
104.389999 |
105.779999 |
104.260002 |
105.669998 |
21461100 |
| MSFT |
2019-02-11 |
106.199997 |
106.580002 |
104.970001 |
105.25 |
18914100 |
| MSFT |
2019-02-12 |
106.139999 |
107.139999 |
105.480003 |
106.889999 |
25056600 |
| MSFT |
2019-02-13 |
107.5 |
107.779999 |
106.709999 |
106.809998 |
18394900 |
| MSFT |
2019-02-14 |
106.309998 |
107.290001 |
105.660004 |
106.900002 |
21784700 |
| MSFT |
2019-02-15 |
107.910004 |
108.300003 |
107.360001 |
108.220001 |
26606900 |
| MSFT |
2019-02-19 |
107.790001 |
108.660004 |
107.779999 |
108.169998 |
18038500 |
| MSFT |
2019-02-20 |
107.860001 |
107.940002 |
106.290001 |
107.150002 |
21607700 |
| MSFT |
2019-02-21 |
106.900002 |
109.480003 |
106.870003 |
109.410004 |
29063200 |
| MSFT |
2019-02-22 |
110.050003 |
111.199997 |
109.82 |
110.970001 |
27763200 |
| MSFT |
2019-02-25 |
111.760002 |
112.18 |
111.260002 |
111.589996 |
23750600 |
| MSFT |
2019-02-26 |
111.260002 |
113.239998 |
111.169998 |
112.360001 |
21536700 |
| MSFT |
2019-02-27 |
111.690002 |
112.360001 |
110.879997 |
112.169998 |
21487100 |
| MSFT |
2019-02-28 |
112.040001 |
112.879997 |
111.730003 |
112.029999 |
29083900 |
| MSFT |
2019-03-01 |
112.889999 |
113.019997 |
111.669998 |
112.529999 |
23501200 |
| MSFT |
2019-03-04 |
113.019997 |
113.25 |
110.800003 |
112.260002 |
26608000 |
| MSFT |
2019-03-05 |
112.25 |
112.389999 |
111.230003 |
111.699997 |
19538300 |
| MSFT |
2019-03-06 |
111.870003 |
112.660004 |
111.43 |
111.75 |
17687000 |
| MSFT |
2019-03-07 |
111.400002 |
111.550003 |
109.870003 |
110.389999 |
25339000 |
| MSFT |
2019-03-08 |
109.160004 |
110.709999 |
108.800003 |
110.510002 |
22818400 |
| MSFT |
2019-03-11 |
110.989998 |
112.949997 |
110.980003 |
112.830002 |
26491600 |
| MSFT |
2019-03-12 |
112.82 |
113.989998 |
112.650002 |
113.620003 |
26132700 |
| MSFT |
2019-03-13 |
114.129997 |
115.0 |
113.779999 |
114.5 |
35513800 |
| MSFT |
2019-03-14 |
114.540001 |
115.199997 |
114.330002 |
114.589996 |
30763400 |
| MSFT |
2019-03-15 |
115.339996 |
117.25 |
114.589996 |
115.910004 |
54681100 |
| MSFT |
2019-03-18 |
116.169998 |
117.610001 |
116.050003 |
117.57 |
31207600 |
| MSFT |
2019-03-19 |
118.089996 |
118.440002 |
116.989998 |
117.650002 |
37588700 |
| MSFT |
2019-03-20 |
117.389999 |
118.75 |
116.709999 |
117.519997 |
28113300 |
| MSFT |
2019-03-21 |
117.139999 |
120.82 |
117.089996 |
120.220001 |
29854400 |
| MSFT |
2019-03-22 |
119.5 |
119.589996 |
117.040001 |
117.050003 |
33624500 |
| MSFT |
2019-03-25 |
116.559998 |
118.010002 |
116.32 |
117.660004 |
27067100 |
| MSFT |
2019-03-26 |
118.620003 |
118.709999 |
116.849998 |
117.910004 |
26097700 |
| MSFT |
2019-03-27 |
117.879997 |
118.209999 |
115.519997 |
116.769997 |
22733400 |
| MSFT |
2019-03-28 |
117.440002 |
117.580002 |
116.129997 |
116.93 |
18334800 |
| MSFT |
2019-03-29 |
118.07 |
118.32 |
116.959999 |
117.940002 |
25399800 |
| MSFT |
2019-04-01 |
118.949997 |
119.110001 |
118.099998 |
119.019997 |
22789100 |
| MSFT |
2019-04-02 |
119.059998 |
119.480003 |
118.519997 |
119.190002 |
18142300 |
| MSFT |
2019-04-03 |
119.860001 |
120.43 |
119.150002 |
119.970001 |
22860700 |
| MSFT |
2019-04-04 |
120.099998 |
120.230003 |
118.379997 |
119.360001 |
20112800 |
| MSFT |
2019-04-05 |
119.389999 |
120.230003 |
119.370003 |
119.889999 |
15826200 |
| MSFT |
2019-04-08 |
119.809998 |
120.019997 |
118.639999 |
119.93 |
15116200 |
| MSFT |
2019-04-09 |
118.629997 |
119.540001 |
118.580002 |
119.279999 |
17612000 |
| MSFT |
2019-04-10 |
119.760002 |
120.349998 |
119.540001 |
120.190002 |
16477200 |
| MSFT |
2019-04-11 |
120.540001 |
120.849998 |
119.919998 |
120.330002 |
14209100 |
| MSFT |
2019-04-12 |
120.639999 |
120.980003 |
120.370003 |
120.949997 |
19745100 |
| MSFT |
2019-04-15 |
120.940002 |
121.580002 |
120.57 |
121.050003 |
15792600 |
| MSFT |
2019-04-16 |
121.639999 |
121.650002 |
120.099998 |
120.769997 |
14071800 |
| MSFT |
2019-04-17 |
121.239998 |
121.849998 |
120.540001 |
121.769997 |
19300900 |
| MSFT |
2019-04-18 |
122.190002 |
123.519997 |
121.300003 |
123.370003 |
27991000 |
| MSFT |
2019-04-22 |
122.620003 |
124.0 |
122.57 |
123.760002 |
15648700 |
| MSFT |
2019-04-23 |
124.099998 |
125.580002 |
123.830002 |
125.440002 |
24025500 |
| MSFT |
2019-04-24 |
125.790001 |
125.849998 |
124.519997 |
125.010002 |
31257000 |
| MSFT |
2019-04-25 |
130.059998 |
131.369995 |
128.830002 |
129.149994 |
38033900 |
| MSFT |
2019-04-26 |
129.699997 |
130.520004 |
129.020004 |
129.889999 |
23654900 |
| MSFT |
2019-04-29 |
129.899994 |
130.179993 |
129.350006 |
129.770004 |
16324200 |
| MSFT |
2019-04-30 |
129.809998 |
130.699997 |
129.389999 |
130.600006 |
24166500 |
| MSFT |
2019-05-01 |
130.529999 |
130.649994 |
127.699997 |
127.879997 |
26821700 |
| MSFT |
2019-05-02 |
127.980003 |
128.0 |
125.519997 |
126.209999 |
27350200 |
| MSFT |
2019-05-03 |
127.360001 |
129.429993 |
127.25 |
128.899994 |
24911100 |
| MSFT |
2019-05-06 |
126.389999 |
128.559998 |
126.110001 |
128.149994 |
24239800 |
| MSFT |
2019-05-07 |
126.459999 |
127.18 |
124.220001 |
125.519997 |
36017700 |
| MSFT |
2019-05-08 |
125.440002 |
126.370003 |
124.75 |
125.510002 |
28419000 |
| MSFT |
2019-05-09 |
124.290001 |
125.790001 |
123.57 |
125.5 |
27235800 |
| MSFT |
2019-05-10 |
124.910004 |
127.93 |
123.82 |
127.129997 |
30915100 |
| MSFT |
2019-05-13 |
124.110001 |
125.550003 |
123.040001 |
123.349998 |
33944900 |
| MSFT |
2019-05-14 |
123.870003 |
125.879997 |
123.699997 |
124.730003 |
25266300 |
| MSFT |
2019-05-15 |
124.260002 |
126.709999 |
123.699997 |
126.019997 |
24722700 |
| MSFT |
2019-05-16 |
126.75 |
129.380005 |
126.459999 |
128.929993 |
30112200 |
| MSFT |
2019-05-17 |
128.309998 |
130.460007 |
127.919998 |
128.070007 |
25770500 |
| MSFT |
2019-05-20 |
126.519997 |
127.589996 |
125.760002 |
126.220001 |
23706900 |
| MSFT |
2019-05-21 |
127.43 |
127.529999 |
126.580002 |
126.900002 |
15293300 |
| MSFT |
2019-05-22 |
126.620003 |
128.240005 |
126.519997 |
127.669998 |
15396500 |
| MSFT |
2019-05-23 |
126.199997 |
126.290001 |
124.739998 |
126.18 |
23603800 |
| MSFT |
2019-05-24 |
126.910004 |
127.419998 |
125.970001 |
126.239998 |
14123400 |
| MSFT |
2019-05-28 |
126.980003 |
128.0 |
126.050003 |
126.160004 |
23128400 |
| MSFT |
2019-05-29 |
125.379997 |
125.389999 |
124.040001 |
124.940002 |
22763100 |
| MSFT |
2019-05-30 |
125.260002 |
125.760002 |
124.779999 |
125.730003 |
16829600 |
| MSFT |
2019-05-31 |
124.230003 |
124.620003 |
123.32 |
123.68 |
26646800 |
| MSFT |
2019-06-03 |
123.849998 |
124.370003 |
119.010002 |
119.839996 |
37983600 |
| MSFT |
2019-06-04 |
121.279999 |
123.279999 |
120.650002 |
123.160004 |
29382600 |
| MSFT |
2019-06-05 |
124.949997 |
125.870003 |
124.209999 |
125.830002 |
24926100 |
| MSFT |
2019-06-06 |
126.440002 |
127.970001 |
125.599998 |
127.82 |
21459000 |
| MSFT |
2019-06-07 |
129.190002 |
132.25 |
128.259995 |
131.399994 |
33885600 |
| MSFT |
2019-06-10 |
132.399994 |
134.080002 |
132.0 |
132.600006 |
26477100 |
| MSFT |
2019-06-11 |
133.880005 |
134.240005 |
131.279999 |
132.100006 |
23913700 |
| MSFT |
2019-06-12 |
131.399994 |
131.970001 |
130.710007 |
131.490005 |
17092500 |
| MSFT |
2019-06-13 |
131.979996 |
133.0 |
131.559998 |
132.320007 |
17200800 |
| MSFT |
2019-06-14 |
132.259995 |
133.789993 |
131.639999 |
132.449997 |
17821700 |
| MSFT |
2019-06-17 |
132.630005 |
133.729996 |
132.529999 |
132.850006 |
14517800 |
| MSFT |
2019-06-18 |
134.190002 |
135.240005 |
133.570007 |
135.160004 |
25934500 |
| MSFT |
2019-06-19 |
135.0 |
135.929993 |
133.809998 |
135.690002 |
23744400 |
| MSFT |
2019-06-20 |
137.449997 |
137.660004 |
135.720001 |
136.949997 |
33042600 |
| MSFT |
2019-06-21 |
136.580002 |
137.729996 |
136.460007 |
136.970001 |
36727900 |
| MSFT |
2019-06-24 |
137.0 |
138.399994 |
137.0 |
137.779999 |
20628800 |
| MSFT |
2019-06-25 |
137.25 |
137.589996 |
132.729996 |
133.429993 |
33327400 |
| MSFT |
2019-06-26 |
134.350006 |
135.740005 |
133.600006 |
133.929993 |
23657700 |
| MSFT |
2019-06-27 |
134.139999 |
134.710007 |
133.509995 |
134.149994 |
16557500 |
| MSFT |
2019-06-28 |
134.570007 |
134.600006 |
133.160004 |
133.960007 |
30043000 |
| MSFT |
2019-07-01 |
136.630005 |
136.699997 |
134.970001 |
135.679993 |
22613500 |
| MSFT |
2019-07-02 |
136.119995 |
136.589996 |
135.339996 |
136.580002 |
15237800 |
| MSFT |
2019-07-03 |
136.800003 |
137.740005 |
136.289993 |
137.460007 |
13629300 |
| MSFT |
2019-07-05 |
135.940002 |
137.330002 |
135.720001 |
137.059998 |
18141100 |
| MSFT |
2019-07-08 |
136.399994 |
137.100006 |
135.369995 |
136.960007 |
16779700 |
| MSFT |
2019-07-09 |
136.0 |
136.970001 |
135.800003 |
136.460007 |
19953100 |
| MSFT |
2019-07-10 |
137.130005 |
138.580002 |
137.020004 |
137.850006 |
24204400 |
| MSFT |
2019-07-11 |
138.199997 |
139.220001 |
137.869995 |
138.399994 |
22327900 |
| MSFT |
2019-07-12 |
138.850006 |
139.130005 |
138.009995 |
138.899994 |
18936800 |
| MSFT |
2019-07-15 |
139.440002 |
139.539993 |
138.460007 |
138.899994 |
16651500 |
| MSFT |
2019-07-16 |
138.960007 |
139.050003 |
136.520004 |
137.080002 |
22726100 |
| MSFT |
2019-07-17 |
137.699997 |
137.929993 |
136.220001 |
136.270004 |
20211000 |
| MSFT |
2019-07-18 |
135.550003 |
136.619995 |
134.669998 |
136.419998 |
30381800 |
| MSFT |
2019-07-19 |
140.220001 |
140.669998 |
136.449997 |
136.619995 |
48992400 |
| MSFT |
2019-07-22 |
137.410004 |
139.190002 |
137.330002 |
138.429993 |
25074900 |
| MSFT |
2019-07-23 |
139.759995 |
139.990005 |
138.029999 |
139.289993 |
18034600 |
| MSFT |
2019-07-24 |
138.899994 |
140.740005 |
138.850006 |
140.720001 |
20738300 |
| MSFT |
2019-07-25 |
140.429993 |
140.610001 |
139.320007 |
140.190002 |
18356900 |
| MSFT |
2019-07-26 |
140.369995 |
141.679993 |
140.300003 |
141.339996 |
19037600 |
| MSFT |
2019-07-29 |
141.5 |
141.509995 |
139.369995 |
141.029999 |
16605900 |
| MSFT |
2019-07-30 |
140.139999 |
141.220001 |
139.800003 |
140.350006 |
16846500 |
| MSFT |
2019-07-31 |
140.330002 |
140.490005 |
135.080002 |
136.270004 |
38598800 |
| MSFT |
2019-08-01 |
137.0 |
140.940002 |
136.929993 |
138.059998 |
40557500 |
| MSFT |
2019-08-02 |
138.089996 |
138.320007 |
135.259995 |
136.899994 |
30791600 |
| MSFT |
2019-08-05 |
133.300003 |
133.929993 |
130.779999 |
132.210007 |
42749600 |
| MSFT |
2019-08-06 |
133.800003 |
135.679993 |
133.210007 |
134.690002 |
32696700 |
| MSFT |
2019-08-07 |
133.789993 |
135.649994 |
131.830002 |
135.279999 |
33414500 |
| MSFT |
2019-08-08 |
136.600006 |
138.990005 |
135.929993 |
138.889999 |
27496500 |
| MSFT |
2019-08-09 |
138.610001 |
139.380005 |
136.460007 |
137.710007 |
23466700 |
| MSFT |
2019-08-12 |
137.070007 |
137.860001 |
135.240005 |
135.789993 |
20484300 |
| MSFT |
2019-08-13 |
136.050003 |
138.800003 |
135.0 |
138.600006 |
25154600 |
| MSFT |
2019-08-14 |
136.360001 |
136.919998 |
133.669998 |
133.979996 |
32527300 |
| MSFT |
2019-08-15 |
134.389999 |
134.580002 |
132.25 |
133.679993 |
28074400 |
| MSFT |
2019-08-16 |
134.880005 |
136.460007 |
134.720001 |
136.130005 |
24449100 |
| MSFT |
2019-08-19 |
137.850006 |
138.550003 |
136.889999 |
138.410004 |
24355700 |
| MSFT |
2019-08-20 |
138.210007 |
138.710007 |
137.240005 |
137.259995 |
21170800 |
| MSFT |
2019-08-21 |
138.550003 |
139.490005 |
138.0 |
138.789993 |
14970300 |
| MSFT |
2019-08-22 |
138.660004 |
139.199997 |
136.289993 |
137.779999 |
18697000 |
| MSFT |
2019-08-23 |
137.190002 |
138.350006 |
132.800003 |
133.389999 |
38508600 |
| MSFT |
2019-08-26 |
134.990005 |
135.559998 |
133.899994 |
135.449997 |
20312600 |
| MSFT |
2019-08-27 |
136.389999 |
136.720001 |
134.660004 |
135.740005 |
23102100 |
| MSFT |
2019-08-28 |
134.880005 |
135.759995 |
133.550003 |
135.559998 |
17393300 |
| MSFT |
2019-08-29 |
137.25 |
138.440002 |
136.910004 |
138.119995 |
20168700 |
| MSFT |
2019-08-30 |
139.149994 |
139.179993 |
136.270004 |
137.860001 |
23940100 |
| MSFT |
2019-09-03 |
136.610001 |
137.199997 |
135.699997 |
136.039993 |
18869300 |
| MSFT |
2019-09-04 |
137.300003 |
137.690002 |
136.479996 |
137.630005 |
17995900 |
| MSFT |
2019-09-05 |
139.110001 |
140.380005 |
138.759995 |
140.050003 |
26101800 |
| MSFT |
2019-09-06 |
140.029999 |
140.179993 |
138.199997 |
139.100006 |
20824500 |
| MSFT |
2019-09-09 |
139.589996 |
139.75 |
136.460007 |
137.520004 |
25773900 |
| MSFT |
2019-09-10 |
136.800003 |
136.889999 |
134.509995 |
136.080002 |
28903400 |
| MSFT |
2019-09-11 |
135.910004 |
136.270004 |
135.089996 |
136.119995 |
24726100 |
| MSFT |
2019-09-12 |
137.850006 |
138.419998 |
136.869995 |
137.520004 |
27010000 |
| MSFT |
2019-09-13 |
137.779999 |
138.059998 |
136.570007 |
137.320007 |
23363100 |
| MSFT |
2019-09-16 |
135.830002 |
136.699997 |
135.660004 |
136.330002 |
16731400 |
| MSFT |
2019-09-17 |
136.960007 |
137.520004 |
136.429993 |
137.389999 |
17814200 |
| MSFT |
2019-09-18 |
137.360001 |
138.669998 |
136.529999 |
138.520004 |
23982100 |
| MSFT |
2019-09-19 |
140.300003 |
142.369995 |
140.070007 |
141.070007 |
35772100 |
| MSFT |
2019-09-20 |
141.009995 |
141.649994 |
138.25 |
139.440002 |
39167300 |
| MSFT |
2019-09-23 |
139.229996 |
139.630005 |
138.440002 |
139.139999 |
17139300 |
| MSFT |
2019-09-24 |
140.360001 |
140.690002 |
136.880005 |
137.380005 |
29773200 |
| MSFT |
2019-09-25 |
137.5 |
139.960007 |
136.029999 |
139.360001 |
21382000 |
| MSFT |
2019-09-26 |
139.440002 |
140.179993 |
138.440002 |
139.539993 |
17456600 |
| MSFT |
2019-09-27 |
140.149994 |
140.360001 |
136.649994 |
137.729996 |
22477700 |
| MSFT |
2019-09-30 |
138.050003 |
139.220001 |
137.779999 |
139.029999 |
17280900 |
| MSFT |
2019-10-01 |
139.660004 |
140.25 |
137.0 |
137.070007 |
21466600 |
| MSFT |
2019-10-02 |
136.25 |
136.369995 |
133.580002 |
134.649994 |
30521700 |
| MSFT |
2019-10-03 |
134.949997 |
136.75 |
133.220001 |
136.279999 |
24132900 |
| MSFT |
2019-10-04 |
136.75 |
138.25 |
136.419998 |
138.119995 |
22897700 |
| MSFT |
2019-10-07 |
137.139999 |
138.179993 |
137.020004 |
137.119995 |
15303700 |
| MSFT |
2019-10-08 |
137.080002 |
137.759995 |
135.619995 |
135.669998 |
25550500 |
| MSFT |
2019-10-09 |
137.460007 |
138.699997 |
136.970001 |
138.240005 |
19749900 |
| MSFT |
2019-10-10 |
138.490005 |
139.669998 |
138.25 |
139.100006 |
17654600 |
| MSFT |
2019-10-11 |
140.119995 |
141.029999 |
139.5 |
139.679993 |
25446000 |
| MSFT |
2019-10-14 |
139.690002 |
140.289993 |
139.520004 |
139.550003 |
13304300 |
| MSFT |
2019-10-15 |
140.059998 |
141.789993 |
139.809998 |
141.570007 |
19695700 |
| MSFT |
2019-10-16 |
140.789993 |
140.990005 |
139.529999 |
140.410004 |
20751600 |
| MSFT |
2019-10-17 |
140.949997 |
141.419998 |
139.020004 |
139.690002 |
21460600 |
| MSFT |
2019-10-18 |
139.759995 |
140.0 |
136.559998 |
137.410004 |
32273500 |
| MSFT |
2019-10-21 |
138.449997 |
138.5 |
137.009995 |
138.429993 |
20078200 |
| MSFT |
2019-10-22 |
138.970001 |
140.009995 |
136.259995 |
136.369995 |
27431000 |
| MSFT |
2019-10-23 |
136.880005 |
137.449997 |
135.610001 |
137.240005 |
29844600 |
| MSFT |
2019-10-24 |
139.389999 |
140.419998 |
138.669998 |
139.940002 |
37029300 |
| MSFT |
2019-10-25 |
139.339996 |
141.139999 |
139.199997 |
140.729996 |
25959700 |
| MSFT |
2019-10-28 |
144.399994 |
145.669998 |
143.509995 |
144.190002 |
35280100 |
| MSFT |
2019-10-29 |
144.080002 |
144.5 |
142.649994 |
142.830002 |
20589500 |
| MSFT |
2019-10-30 |
143.520004 |
145.0 |
142.789993 |
144.610001 |
18496600 |
| MSFT |
2019-10-31 |
144.899994 |
144.929993 |
142.990005 |
143.369995 |
24605100 |
| MSFT |
2019-11-01 |
144.259995 |
144.419998 |
142.970001 |
143.720001 |
33128400 |
| MSFT |
2019-11-04 |
144.830002 |
145.0 |
144.160004 |
144.550003 |
16912000 |
| MSFT |
2019-11-05 |
144.970001 |
145.020004 |
143.910004 |
144.460007 |
18250200 |
| MSFT |
2019-11-06 |
144.369995 |
144.520004 |
143.199997 |
144.059998 |
16575800 |
| MSFT |
2019-11-07 |
143.839996 |
144.880005 |
143.770004 |
144.259995 |
17786700 |
| MSFT |
2019-11-08 |
143.979996 |
145.990005 |
143.759995 |
145.960007 |
16732700 |
| MSFT |
2019-11-11 |
145.339996 |
146.419998 |
144.729996 |
146.110001 |
14362600 |
| MSFT |
2019-11-12 |
146.279999 |
147.570007 |
146.059998 |
147.070007 |
18641600 |
| MSFT |
2019-11-13 |
146.740005 |
147.460007 |
146.279999 |
147.309998 |
16919200 |
| MSFT |
2019-11-14 |
147.020004 |
148.410004 |
147.0 |
148.059998 |
19729800 |
| MSFT |
2019-11-15 |
148.929993 |
149.990005 |
148.270004 |
149.970001 |
23485700 |
| MSFT |
2019-11-18 |
150.070007 |
150.550003 |
148.979996 |
150.339996 |
21534000 |
| MSFT |
2019-11-19 |
150.880005 |
151.330002 |
150.199997 |
150.389999 |
23935700 |
| MSFT |
2019-11-20 |
150.309998 |
150.839996 |
148.460007 |
149.619995 |
25696800 |
| MSFT |
2019-11-21 |
149.399994 |
149.800003 |
148.5 |
149.479996 |
18576100 |
| MSFT |
2019-11-22 |
150.070007 |
150.300003 |
148.820007 |
149.589996 |
15901800 |
| MSFT |
2019-11-25 |
150.0 |
151.350006 |
149.919998 |
151.229996 |
22420900 |
| MSFT |
2019-11-26 |
151.360001 |
152.419998 |
151.320007 |
152.029999 |
24620100 |
| MSFT |
2019-11-27 |
152.330002 |
152.5 |
151.520004 |
152.320007 |
15184400 |
| MSFT |
2019-11-29 |
152.100006 |
152.300003 |
151.279999 |
151.380005 |
11977300 |
| MSFT |
2019-12-02 |
151.809998 |
151.830002 |
148.320007 |
149.550003 |
27418400 |
| MSFT |
2019-12-03 |
147.490005 |
149.429993 |
146.649994 |
149.309998 |
24066000 |
| MSFT |
2019-12-04 |
150.139999 |
150.179993 |
149.199997 |
149.850006 |
17574700 |
| MSFT |
2019-12-05 |
150.050003 |
150.320007 |
149.479996 |
149.929993 |
17869100 |
| MSFT |
2019-12-06 |
150.990005 |
151.869995 |
150.270004 |
151.75 |
16403500 |
| MSFT |
2019-12-09 |
151.070007 |
152.210007 |
150.910004 |
151.360001 |
16687400 |
| MSFT |
2019-12-10 |
151.289993 |
151.889999 |
150.759995 |
151.130005 |
16476100 |
| MSFT |
2019-12-11 |
151.539993 |
151.869995 |
150.330002 |
151.699997 |
18856600 |
| MSFT |
2019-12-12 |
151.649994 |
153.440002 |
151.020004 |
153.240005 |
24612100 |
| MSFT |
2019-12-13 |
153.0 |
154.889999 |
152.830002 |
154.529999 |
23845400 |
| MSFT |
2019-12-16 |
155.110001 |
155.899994 |
154.820007 |
155.529999 |
24144200 |
| MSFT |
2019-12-17 |
155.449997 |
155.710007 |
154.449997 |
154.690002 |
25425600 |
| MSFT |
2019-12-18 |
154.300003 |
155.479996 |
154.179993 |
154.369995 |
24129200 |
| MSFT |
2019-12-19 |
154.0 |
155.770004 |
153.75 |
155.710007 |
24958900 |
| MSFT |
2019-12-20 |
157.350006 |
158.490005 |
156.289993 |
157.410004 |
53477500 |
| MSFT |
2019-12-23 |
158.119995 |
158.119995 |
157.270004 |
157.410004 |
17718200 |
| MSFT |
2019-12-24 |
157.479996 |
157.710007 |
157.119995 |
157.380005 |
8989200 |
| MSFT |
2019-12-26 |
157.559998 |
158.729996 |
157.399994 |
158.669998 |
14520600 |
| MSFT |
2019-12-27 |
159.449997 |
159.550003 |
158.220001 |
158.960007 |
18412800 |
| MSFT |
2019-12-30 |
158.990005 |
159.020004 |
156.729996 |
157.589996 |
16348400 |
| MSFT |
2019-12-31 |
156.770004 |
157.770004 |
156.449997 |
157.699997 |
18369400 |
| MSFT |
2020-01-02 |
158.779999 |
160.729996 |
158.330002 |
160.619995 |
22622100 |
| MSFT |
2020-01-03 |
158.320007 |
159.949997 |
158.059998 |
158.619995 |
21116200 |
| MSFT |
2020-01-06 |
157.080002 |
159.100006 |
156.509995 |
159.029999 |
20813700 |
| MSFT |
2020-01-07 |
159.320007 |
159.669998 |
157.320007 |
157.580002 |
21634100 |
| MSFT |
2020-01-08 |
158.929993 |
160.800003 |
157.949997 |
160.089996 |
27746500 |
| MSFT |
2020-01-09 |
161.839996 |
162.220001 |
161.029999 |
162.089996 |
21385000 |
| MSFT |
2020-01-10 |
162.820007 |
163.220001 |
161.179993 |
161.339996 |
20725900 |
| MSFT |
2020-01-13 |
161.759995 |
163.309998 |
161.259995 |
163.279999 |
21626500 |
| MSFT |
2020-01-14 |
163.389999 |
163.600006 |
161.720001 |
162.130005 |
23477400 |
| MSFT |
2020-01-15 |
162.619995 |
163.940002 |
162.570007 |
163.179993 |
21417900 |
| MSFT |
2020-01-16 |
164.350006 |
166.240005 |
164.029999 |
166.169998 |
23865400 |
| MSFT |
2020-01-17 |
167.419998 |
167.470001 |
165.429993 |
167.100006 |
34371700 |
| MSFT |
2020-01-21 |
166.679993 |
168.190002 |
166.429993 |
166.5 |
29517200 |
| MSFT |
2020-01-22 |
167.399994 |
167.490005 |
165.679993 |
165.699997 |
24138800 |
| MSFT |
2020-01-23 |
166.190002 |
166.800003 |
165.270004 |
166.720001 |
19680800 |
| MSFT |
2020-01-24 |
167.509995 |
167.529999 |
164.449997 |
165.039993 |
24918100 |
| MSFT |
2020-01-27 |
161.149994 |
163.380005 |
160.199997 |
162.279999 |
32078100 |
| MSFT |
2020-01-28 |
163.779999 |
165.759995 |
163.070007 |
165.460007 |
24899900 |
| MSFT |
2020-01-29 |
167.839996 |
168.75 |
165.690002 |
168.039993 |
34754500 |
| MSFT |
2020-01-30 |
174.050003 |
174.050003 |
170.789993 |
172.779999 |
51597500 |
| MSFT |
2020-01-31 |
172.210007 |
172.399994 |
169.580002 |
170.229996 |
36142700 |
| MSFT |
2020-02-03 |
170.429993 |
174.5 |
170.399994 |
174.380005 |
30107000 |
| MSFT |
2020-02-04 |
177.139999 |
180.639999 |
176.309998 |
180.119995 |
36433300 |
| MSFT |
2020-02-05 |
184.029999 |
184.199997 |
178.410004 |
179.899994 |
39186300 |
| MSFT |
2020-02-06 |
180.970001 |
183.820007 |
180.059998 |
183.630005 |
27751400 |
| MSFT |
2020-02-07 |
182.850006 |
185.630005 |
182.479996 |
183.889999 |
33529100 |
| MSFT |
2020-02-10 |
183.580002 |
188.839996 |
183.25 |
188.699997 |
35844300 |
| MSFT |
2020-02-11 |
190.649994 |
190.699997 |
183.5 |
184.440002 |
53159900 |
| MSFT |
2020-02-12 |
185.580002 |
185.850006 |
181.850006 |
184.710007 |
47062900 |
| MSFT |
2020-02-13 |
183.080002 |
186.229996 |
182.869995 |
183.710007 |
35295800 |
| MSFT |
2020-02-14 |
183.25 |
185.410004 |
182.649994 |
185.350006 |
23149500 |
| MSFT |
2020-02-18 |
185.610001 |
187.699997 |
185.5 |
187.229996 |
27792200 |
| MSFT |
2020-02-19 |
188.059998 |
188.179993 |
186.470001 |
187.279999 |
29997500 |
| MSFT |
2020-02-20 |
186.949997 |
187.25 |
181.100006 |
184.419998 |
36862400 |
| MSFT |
2020-02-21 |
183.169998 |
183.5 |
177.25 |
178.589996 |
48572600 |
| MSFT |
2020-02-24 |
167.770004 |
174.550003 |
163.229996 |
170.889999 |
68311100 |
| MSFT |
2020-02-25 |
174.199997 |
174.839996 |
167.649994 |
168.070007 |
68073300 |
| MSFT |
2020-02-26 |
169.710007 |
173.259995 |
168.210007 |
170.169998 |
56206100 |
| MSFT |
2020-02-27 |
163.320007 |
167.029999 |
157.979996 |
158.179993 |
93174900 |
| MSFT |
2020-02-28 |
152.410004 |
163.710007 |
152.0 |
162.009995 |
97012700 |
| MSFT |
2020-03-02 |
165.309998 |
172.919998 |
162.309998 |
172.789993 |
71030800 |
| MSFT |
2020-03-03 |
173.800003 |
175.0 |
162.259995 |
164.509995 |
71677000 |
| MSFT |
2020-03-04 |
168.490005 |
170.699997 |
165.619995 |
170.550003 |
49814400 |
| MSFT |
2020-03-05 |
166.050003 |
170.869995 |
165.690002 |
166.270004 |
47817300 |
| MSFT |
2020-03-06 |
162.610001 |
163.110001 |
156.0 |
161.570007 |
72821100 |
| MSFT |
2020-03-09 |
151.0 |
157.75 |
150.0 |
150.619995 |
70419300 |
| MSFT |
2020-03-10 |
158.160004 |
161.029999 |
152.580002 |
160.919998 |
65354400 |
| MSFT |
2020-03-11 |
157.130005 |
157.699997 |
151.149994 |
153.630005 |
56371600 |
| MSFT |
2020-03-12 |
145.300003 |
153.470001 |
138.580002 |
139.059998 |
93226400 |
| MSFT |
2020-03-13 |
147.5 |
161.910004 |
140.729996 |
158.830002 |
92727400 |
| MSFT |
2020-03-16 |
140.0 |
149.350006 |
135.0 |
135.419998 |
87905900 |
| MSFT |
2020-03-17 |
140.0 |
147.5 |
135.0 |
146.570007 |
81059800 |
| MSFT |
2020-03-18 |
138.0 |
146.0 |
135.020004 |
140.399994 |
81593200 |
| MSFT |
2020-03-19 |
142.770004 |
150.149994 |
139.0 |
142.710007 |
85922700 |
| MSFT |
2020-03-20 |
146.0 |
147.100006 |
135.860001 |
137.350006 |
84866200 |
| MSFT |
2020-03-23 |
137.009995 |
140.570007 |
132.520004 |
135.979996 |
78975200 |
| MSFT |
2020-03-24 |
143.75 |
149.600006 |
141.270004 |
148.339996 |
82516700 |
| MSFT |
2020-03-25 |
148.910004 |
154.330002 |
144.440002 |
146.919998 |
75638200 |
| MSFT |
2020-03-26 |
148.399994 |
156.660004 |
148.369995 |
156.110001 |
64568100 |
| MSFT |
2020-03-27 |
151.75 |
154.889999 |
149.199997 |
149.699997 |
57042300 |
| MSFT |
2020-03-30 |
152.440002 |
160.600006 |
150.009995 |
160.229996 |
63420300 |
| MSFT |
2020-03-31 |
159.399994 |
164.779999 |
156.559998 |
157.710007 |
77927200 |
| MSFT |
2020-04-01 |
153.0 |
157.75 |
150.820007 |
152.110001 |
57969900 |
| MSFT |
2020-04-02 |
151.860001 |
155.479996 |
150.360001 |
155.259995 |
49630700 |
| MSFT |
2020-04-03 |
155.100006 |
157.380005 |
152.190002 |
153.830002 |
41243300 |
| MSFT |
2020-04-06 |
160.320007 |
166.5 |
157.580002 |
165.270004 |
67111700 |
| MSFT |
2020-04-07 |
169.589996 |
170.0 |
163.259995 |
163.490005 |
62769000 |
| MSFT |
2020-04-08 |
165.669998 |
166.669998 |
163.5 |
165.130005 |
48318200 |
| MSFT |
2020-04-09 |
166.360001 |
167.369995 |
163.330002 |
165.139999 |
51385100 |
| MSFT |
2020-04-13 |
164.350006 |
165.570007 |
162.300003 |
165.509995 |
41905300 |
| MSFT |
2020-04-14 |
169.0 |
173.75 |
168.0 |
173.699997 |
52874300 |
| MSFT |
2020-04-15 |
171.199997 |
173.570007 |
169.240005 |
171.880005 |
40940800 |
| MSFT |
2020-04-16 |
174.300003 |
177.279999 |
172.899994 |
177.039993 |
50479600 |
| MSFT |
2020-04-17 |
179.5 |
180.0 |
175.869995 |
178.600006 |
52765600 |
| MSFT |
2020-04-20 |
176.630005 |
178.75 |
174.990005 |
175.059998 |
36669600 |
| MSFT |
2020-04-21 |
173.5 |
173.669998 |
166.110001 |
167.820007 |
56203700 |
| MSFT |
2020-04-22 |
171.389999 |
174.0 |
170.820007 |
173.520004 |
34620200 |
| MSFT |
2020-04-23 |
174.110001 |
175.059998 |
170.910004 |
171.419998 |
32790800 |
| MSFT |
2020-04-24 |
172.059998 |
174.559998 |
170.710007 |
174.550003 |
34277600 |
| MSFT |
2020-04-27 |
176.589996 |
176.899994 |
173.300003 |
174.050003 |
33194400 |
| MSFT |
2020-04-28 |
175.589996 |
175.669998 |
169.389999 |
169.809998 |
34392700 |
| MSFT |
2020-04-29 |
173.220001 |
177.679993 |
171.880005 |
177.429993 |
51286600 |
| MSFT |
2020-04-30 |
180.0 |
180.399994 |
176.229996 |
179.210007 |
53875900 |
| MSFT |
2020-05-01 |
175.800003 |
178.639999 |
174.009995 |
174.570007 |
39370500 |
| MSFT |
2020-05-04 |
174.490005 |
179.0 |
173.800003 |
178.839996 |
30372900 |
| MSFT |
2020-05-05 |
180.619995 |
183.649994 |
179.899994 |
180.759995 |
36839200 |
| MSFT |
2020-05-06 |
182.080002 |
184.199997 |
181.630005 |
182.539993 |
32139300 |
| MSFT |
2020-05-07 |
184.169998 |
184.550003 |
182.580002 |
183.600006 |
28316000 |
| MSFT |
2020-05-08 |
184.979996 |
185.0 |
183.360001 |
184.679993 |
30877800 |
| MSFT |
2020-05-11 |
183.149994 |
187.509995 |
182.850006 |
186.740005 |
30892700 |
| MSFT |
2020-05-12 |
186.800003 |
187.039993 |
182.300003 |
182.509995 |
32038200 |
| MSFT |
2020-05-13 |
182.550003 |
184.050003 |
176.539993 |
179.75 |
44711500 |
| MSFT |
2020-05-14 |
177.539993 |
180.690002 |
175.679993 |
180.529999 |
41873900 |
| MSFT |
2020-05-15 |
179.059998 |
187.059998 |
177.0 |
183.160004 |
46610400 |
| MSFT |
2020-05-18 |
185.75 |
186.199997 |
183.960007 |
184.910004 |
35264500 |
| MSFT |
2020-05-19 |
185.029999 |
186.600006 |
183.490005 |
183.630005 |
26799100 |
| MSFT |
2020-05-20 |
184.809998 |
185.850006 |
183.940002 |
185.660004 |
31261300 |
| MSFT |
2020-05-21 |
185.399994 |
186.669998 |
183.289993 |
183.429993 |
29119500 |
| MSFT |
2020-05-22 |
183.190002 |
184.460007 |
182.539993 |
183.509995 |
20826900 |
| MSFT |
2020-05-26 |
186.339996 |
186.5 |
181.100006 |
181.570007 |
36073600 |
| MSFT |
2020-05-27 |
180.199997 |
181.990005 |
176.600006 |
181.809998 |
39517100 |
| MSFT |
2020-05-28 |
180.740005 |
184.149994 |
180.380005 |
181.399994 |
33810200 |
| MSFT |
2020-05-29 |
182.729996 |
184.270004 |
180.410004 |
183.25 |
42130400 |
| MSFT |
2020-06-01 |
182.539993 |
183.0 |
181.460007 |
182.830002 |
22622400 |
| MSFT |
2020-06-02 |
184.25 |
185.0 |
181.350006 |
184.910004 |
30794600 |
| MSFT |
2020-06-03 |
184.820007 |
185.940002 |
183.580002 |
185.360001 |
27311000 |
| MSFT |
2020-06-04 |
184.300003 |
185.839996 |
182.300003 |
182.919998 |
28761800 |
| MSFT |
2020-06-05 |
182.619995 |
187.729996 |
182.009995 |
187.199997 |
39893600 |
| MSFT |
2020-06-08 |
185.940002 |
188.550003 |
184.440002 |
188.360001 |
33211600 |
| MSFT |
2020-06-09 |
188.0 |
190.699997 |
187.259995 |
189.800003 |
29783900 |
| MSFT |
2020-06-10 |
191.130005 |
198.520004 |
191.009995 |
196.839996 |
43872300 |
| MSFT |
2020-06-11 |
193.130005 |
195.759995 |
186.070007 |
186.270004 |
52854700 |
| MSFT |
2020-06-12 |
190.539993 |
191.720001 |
185.179993 |
187.740005 |
43373600 |
| MSFT |
2020-06-15 |
184.580002 |
190.820007 |
184.009995 |
188.940002 |
32770200 |
| MSFT |
2020-06-16 |
192.889999 |
195.580002 |
191.460007 |
193.570007 |
42556700 |
| MSFT |
2020-06-17 |
195.029999 |
196.320007 |
193.690002 |
194.240005 |
25687800 |
| MSFT |
2020-06-18 |
194.0 |
196.490005 |
194.0 |
196.320007 |
23061600 |
| MSFT |
2020-06-19 |
198.589996 |
199.289993 |
194.369995 |
195.149994 |
44441100 |
| MSFT |
2020-06-22 |
195.789993 |
200.759995 |
195.229996 |
200.570007 |
32818900 |
| MSFT |
2020-06-23 |
202.089996 |
203.949997 |
201.429993 |
201.910004 |
30917400 |
| MSFT |
2020-06-24 |
201.600006 |
203.25 |
196.559998 |
197.839996 |
36740600 |
| MSFT |
2020-06-25 |
197.800003 |
200.610001 |
195.470001 |
200.339996 |
27803900 |
| MSFT |
2020-06-26 |
199.729996 |
199.889999 |
194.880005 |
196.330002 |
54675800 |
| MSFT |
2020-06-29 |
195.779999 |
198.529999 |
193.550003 |
198.440002 |
26701600 |
| MSFT |
2020-06-30 |
197.880005 |
204.399994 |
197.740005 |
203.509995 |
34310300 |
| MSFT |
2020-07-01 |
203.139999 |
206.350006 |
201.770004 |
204.699997 |
32061200 |
| MSFT |
2020-07-02 |
205.679993 |
208.020004 |
205.0 |
206.259995 |
29315800 |
| MSFT |
2020-07-06 |
208.830002 |
211.130005 |
208.089996 |
210.699997 |
31897600 |
| MSFT |
2020-07-07 |
210.449997 |
214.669998 |
207.990005 |
208.25 |
33600700 |
| MSFT |
2020-07-08 |
210.070007 |
213.259995 |
208.690002 |
212.830002 |
33600000 |
| MSFT |
2020-07-09 |
216.330002 |
216.380005 |
211.470001 |
214.320007 |
33121700 |
| MSFT |
2020-07-10 |
213.619995 |
214.080002 |
211.080002 |
213.669998 |
26177600 |
| MSFT |
2020-07-13 |
214.479996 |
215.800003 |
206.5 |
207.070007 |
38135600 |
| MSFT |
2020-07-14 |
206.130005 |
208.850006 |
202.029999 |
208.350006 |
37591800 |
| MSFT |
2020-07-15 |
209.559998 |
211.330002 |
205.029999 |
208.039993 |
32179400 |
| MSFT |
2020-07-16 |
205.399994 |
205.699997 |
202.309998 |
203.919998 |
29940700 |
| MSFT |
2020-07-17 |
204.470001 |
205.039993 |
201.389999 |
202.880005 |
31635300 |
| MSFT |
2020-07-20 |
205.0 |
212.300003 |
203.009995 |
211.600006 |
36884800 |
| MSFT |
2020-07-21 |
213.660004 |
213.940002 |
208.029999 |
208.75 |
37990400 |
| MSFT |
2020-07-22 |
209.199997 |
212.300003 |
208.389999 |
211.75 |
49605700 |
| MSFT |
2020-07-23 |
207.190002 |
210.919998 |
202.149994 |
202.539993 |
67457000 |
| MSFT |
2020-07-24 |
200.419998 |
202.860001 |
197.509995 |
201.300003 |
39827000 |
| MSFT |
2020-07-27 |
201.470001 |
203.970001 |
200.860001 |
203.850006 |
30160900 |
| MSFT |
2020-07-28 |
203.610001 |
204.699997 |
201.740005 |
202.020004 |
23251400 |
| MSFT |
2020-07-29 |
202.5 |
204.649994 |
202.009995 |
204.059998 |
19632600 |
| MSFT |
2020-07-30 |
201.0 |
204.460007 |
199.570007 |
203.899994 |
25079600 |
| MSFT |
2020-07-31 |
204.399994 |
205.100006 |
199.009995 |
205.009995 |
51044000 |
| MSFT |
2020-08-03 |
211.520004 |
217.639999 |
210.440002 |
216.539993 |
78983000 |
| MSFT |
2020-08-04 |
214.169998 |
214.770004 |
210.309998 |
213.289993 |
49280100 |
| MSFT |
2020-08-05 |
214.899994 |
215.0 |
211.570007 |
212.940002 |
28806400 |
| MSFT |
2020-08-06 |
212.339996 |
216.369995 |
211.550003 |
216.350006 |
32656800 |
| MSFT |
2020-08-07 |
214.850006 |
215.699997 |
210.929993 |
212.479996 |
27820400 |
| MSFT |
2020-08-10 |
211.669998 |
211.880005 |
206.350006 |
208.25 |
36716500 |
| MSFT |
2020-08-11 |
207.160004 |
207.649994 |
203.139999 |
203.380005 |
36446500 |
| MSFT |
2020-08-12 |
205.289993 |
210.279999 |
204.75 |
209.190002 |
28013100 |
| MSFT |
2020-08-13 |
209.440002 |
211.350006 |
208.149994 |
208.699997 |
22588900 |
| MSFT |
2020-08-14 |
208.759995 |
209.589996 |
207.509995 |
208.899994 |
17958900 |
| MSFT |
2020-08-17 |
209.600006 |
211.190002 |
208.919998 |
210.279999 |
20184800 |
| MSFT |
2020-08-18 |
210.529999 |
212.360001 |
209.210007 |
211.490005 |
21336200 |
| MSFT |
2020-08-19 |
211.490005 |
212.100006 |
209.25 |
209.699997 |
27627600 |
| MSFT |
2020-08-20 |
209.539993 |
215.0 |
208.910004 |
214.580002 |
26981500 |
| MSFT |
2020-08-21 |
213.860001 |
216.25 |
212.850006 |
213.020004 |
36249300 |
| MSFT |
2020-08-24 |
214.789993 |
215.520004 |
212.429993 |
213.690002 |
25460100 |
| MSFT |
2020-08-25 |
213.100006 |
216.610001 |
213.100006 |
216.470001 |
23043700 |
| MSFT |
2020-08-26 |
217.880005 |
222.089996 |
217.360001 |
221.149994 |
39600800 |
| MSFT |
2020-08-27 |
222.889999 |
231.149994 |
219.399994 |
226.580002 |
57602200 |
| MSFT |
2020-08-28 |
228.179993 |
230.639999 |
226.580002 |
228.910004 |
26292900 |
| MSFT |
2020-08-31 |
227.0 |
228.699997 |
224.309998 |
225.529999 |
28774200 |
| MSFT |
2020-09-01 |
225.509995 |
227.449997 |
224.429993 |
227.270004 |
25725500 |
| MSFT |
2020-09-02 |
227.970001 |
232.860001 |
227.350006 |
231.649994 |
34080800 |
| MSFT |
2020-09-03 |
229.270004 |
229.309998 |
214.960007 |
217.300003 |
58400300 |
| MSFT |
2020-09-04 |
215.100006 |
218.360001 |
205.190002 |
214.25 |
59664100 |
| MSFT |
2020-09-08 |
206.5 |
210.029999 |
202.199997 |
202.660004 |
52924300 |
| MSFT |
2020-09-09 |
207.600006 |
214.839996 |
206.699997 |
211.289993 |
45679000 |
| MSFT |
2020-09-10 |
213.399994 |
214.740005 |
204.110001 |
205.369995 |
35461500 |
| MSFT |
2020-09-11 |
207.199997 |
208.630005 |
201.240005 |
204.029999 |
33620100 |
| MSFT |
2020-09-14 |
204.240005 |
209.199997 |
204.029999 |
205.410004 |
30375800 |
| MSFT |
2020-09-15 |
208.419998 |
209.779999 |
206.929993 |
208.779999 |
21823900 |
| MSFT |
2020-09-16 |
210.619995 |
210.649994 |
204.639999 |
205.050003 |
26328100 |
| MSFT |
2020-09-17 |
200.050003 |
204.330002 |
199.960007 |
202.910004 |
34011300 |
| MSFT |
2020-09-18 |
202.800003 |
203.649994 |
196.25 |
200.389999 |
55225300 |
| MSFT |
2020-09-21 |
197.190002 |
202.710007 |
196.380005 |
202.539993 |
39839700 |
| MSFT |
2020-09-22 |
205.059998 |
208.100006 |
202.080002 |
207.419998 |
33517100 |
| MSFT |
2020-09-23 |
207.899994 |
208.100006 |
200.029999 |
200.589996 |
30803800 |
| MSFT |
2020-09-24 |
199.850006 |
205.570007 |
199.199997 |
203.190002 |
31202500 |
| MSFT |
2020-09-25 |
203.550003 |
209.039993 |
202.539993 |
207.820007 |
29437300 |
| MSFT |
2020-09-28 |
210.880005 |
212.570007 |
208.059998 |
209.440002 |
32004900 |
| MSFT |
2020-09-29 |
209.350006 |
210.070007 |
206.809998 |
207.259995 |
24221900 |
| MSFT |
2020-09-30 |
207.729996 |
211.979996 |
206.539993 |
210.330002 |
33829100 |
| MSFT |
2020-10-01 |
213.490005 |
213.990005 |
211.320007 |
212.460007 |
27158400 |
| MSFT |
2020-10-02 |
208.0 |
210.990005 |
205.539993 |
206.190002 |
33154800 |
| MSFT |
2020-10-05 |
207.220001 |
210.410004 |
206.979996 |
210.380005 |
21331600 |
| MSFT |
2020-10-06 |
208.820007 |
210.179993 |
204.820007 |
205.910004 |
28554300 |
| MSFT |
2020-10-07 |
207.059998 |
210.110001 |
206.720001 |
209.830002 |
25681100 |
| MSFT |
2020-10-08 |
210.509995 |
211.190002 |
208.320007 |
210.580002 |
19925800 |
| MSFT |
2020-10-09 |
211.229996 |
215.860001 |
211.229996 |
215.809998 |
26458000 |
| MSFT |
2020-10-12 |
218.789993 |
223.860001 |
216.809998 |
221.399994 |
40461400 |
| MSFT |
2020-10-13 |
222.720001 |
225.210007 |
220.429993 |
222.860001 |
28950800 |
| MSFT |
2020-10-14 |
223.0 |
224.220001 |
219.130005 |
220.860001 |
23421700 |
| MSFT |
2020-10-15 |
217.100006 |
220.360001 |
216.009995 |
219.660004 |
22733100 |
| MSFT |
2020-10-16 |
220.149994 |
222.289993 |
219.320007 |
219.660004 |
26057900 |
| MSFT |
2020-10-19 |
220.419998 |
222.300003 |
213.720001 |
214.220001 |
27625800 |
| MSFT |
2020-10-20 |
215.800003 |
217.369995 |
213.089996 |
214.649994 |
22753500 |
| MSFT |
2020-10-21 |
213.119995 |
216.919998 |
213.119995 |
214.800003 |
22724900 |
| MSFT |
2020-10-22 |
213.929993 |
216.059998 |
211.699997 |
214.889999 |
22351500 |
| MSFT |
2020-10-23 |
215.029999 |
216.279999 |
213.160004 |
216.229996 |
18879600 |
| MSFT |
2020-10-26 |
213.850006 |
216.339996 |
208.100006 |
210.080002 |
37111600 |
| MSFT |
2020-10-27 |
211.589996 |
214.669998 |
210.330002 |
213.25 |
36700300 |
| MSFT |
2020-10-28 |
207.669998 |
208.839996 |
202.100006 |
202.679993 |
51195600 |
| MSFT |
2020-10-29 |
204.070007 |
207.360001 |
203.369995 |
204.720001 |
31432600 |
| MSFT |
2020-10-30 |
203.5 |
204.289993 |
199.619995 |
202.470001 |
36953700 |
| MSFT |
2020-11-02 |
204.289993 |
205.279999 |
200.119995 |
202.330002 |
30842200 |
| MSFT |
2020-11-03 |
203.889999 |
208.119995 |
203.119995 |
206.429993 |
27512000 |
| MSFT |
2020-11-04 |
214.020004 |
218.320007 |
212.419998 |
216.389999 |
42311800 |
| MSFT |
2020-11-05 |
222.039993 |
224.119995 |
221.149994 |
223.289993 |
36080100 |
| MSFT |
2020-11-06 |
222.259995 |
224.360001 |
218.029999 |
223.720001 |
25231900 |
| MSFT |
2020-11-09 |
224.440002 |
228.119995 |
217.880005 |
218.389999 |
44395000 |
| MSFT |
2020-11-10 |
214.5 |
216.5 |
209.720001 |
211.009995 |
44045100 |
| MSFT |
2020-11-11 |
212.389999 |
218.039993 |
212.199997 |
216.550003 |
29440800 |
| MSFT |
2020-11-12 |
217.210007 |
219.110001 |
214.460007 |
215.440002 |
21593900 |
| MSFT |
2020-11-13 |
216.360001 |
217.419998 |
214.160004 |
216.509995 |
18621100 |
| MSFT |
2020-11-16 |
214.869995 |
217.740005 |
214.520004 |
217.229996 |
24953300 |
| MSFT |
2020-11-17 |
216.100006 |
217.679993 |
214.080002 |
214.460007 |
24154100 |
| MSFT |
2020-11-18 |
213.649994 |
215.169998 |
210.929993 |
211.080002 |
28372800 |
| MSFT |
2020-11-19 |
211.380005 |
213.029999 |
209.929993 |
212.419998 |
24792700 |
| MSFT |
2020-11-20 |
212.199997 |
213.289993 |
210.0 |
210.389999 |
22843100 |
| MSFT |
2020-11-23 |
210.949997 |
212.289993 |
208.160004 |
210.110001 |
25683500 |
| MSFT |
2020-11-24 |
209.589996 |
214.25 |
208.860001 |
213.860001 |
33979700 |
| MSFT |
2020-11-25 |
215.110001 |
215.289993 |
212.460007 |
213.869995 |
21012900 |
| MSFT |
2020-11-27 |
214.850006 |
216.270004 |
214.039993 |
215.229996 |
14512200 |
| MSFT |
2020-11-30 |
214.100006 |
214.759995 |
210.839996 |
214.070007 |
33064800 |
| MSFT |
2020-12-01 |
214.509995 |
217.320007 |
213.350006 |
216.210007 |
30904500 |
| MSFT |
2020-12-02 |
214.880005 |
215.470001 |
212.800003 |
215.369995 |
23724500 |
| MSFT |
2020-12-03 |
214.610001 |
216.380005 |
213.649994 |
214.240005 |
25120900 |
| MSFT |
2020-12-04 |
214.220001 |
215.380005 |
213.179993 |
214.360001 |
24666000 |
| MSFT |
2020-12-07 |
214.369995 |
215.539993 |
212.990005 |
214.289993 |
24620000 |
| MSFT |
2020-12-08 |
213.970001 |
216.949997 |
212.889999 |
216.009995 |
23284100 |
| MSFT |
2020-12-09 |
215.160004 |
215.229996 |
211.210007 |
211.800003 |
32440600 |
| MSFT |
2020-12-10 |
211.770004 |
213.080002 |
210.360001 |
210.520004 |
26733300 |
| MSFT |
2020-12-11 |
210.050003 |
213.320007 |
209.110001 |
213.259995 |
30979400 |
| MSFT |
2020-12-14 |
213.100006 |
216.210007 |
212.880005 |
214.199997 |
28798400 |
| MSFT |
2020-12-15 |
215.169998 |
215.419998 |
212.240005 |
214.130005 |
27000600 |
| MSFT |
2020-12-16 |
214.75 |
220.110001 |
214.720001 |
219.279999 |
35023300 |
| MSFT |
2020-12-17 |
219.869995 |
220.889999 |
217.919998 |
219.419998 |
32515800 |
| MSFT |
2020-12-18 |
218.589996 |
219.690002 |
216.020004 |
218.589996 |
63354900 |
| MSFT |
2020-12-21 |
217.550003 |
224.0 |
217.279999 |
222.589996 |
37181900 |
| MSFT |
2020-12-22 |
222.690002 |
225.630005 |
221.850006 |
223.940002 |
22612200 |
| MSFT |
2020-12-23 |
223.110001 |
223.559998 |
220.800003 |
221.020004 |
18699600 |
| MSFT |
2020-12-24 |
221.419998 |
223.610001 |
221.199997 |
222.75 |
10550600 |
| MSFT |
2020-12-28 |
224.449997 |
226.029999 |
223.020004 |
224.960007 |
17933500 |
| MSFT |
2020-12-29 |
226.309998 |
227.179993 |
223.580002 |
224.149994 |
17403200 |
| MSFT |
2020-12-30 |
225.229996 |
225.630005 |
221.470001 |
221.679993 |
20272300 |
| MSFT |
2020-12-31 |
221.699997 |
223.0 |
219.679993 |
222.419998 |
20942100 |
| MSFT |
2021-01-04 |
222.529999 |
223.0 |
214.809998 |
217.690002 |
37130100 |
| MSFT |
2021-01-05 |
217.259995 |
218.520004 |
215.699997 |
217.899994 |
23823000 |
| MSFT |
2021-01-06 |
212.169998 |
216.490005 |
211.940002 |
212.25 |
35930700 |
| MSFT |
2021-01-07 |
214.039993 |
219.339996 |
213.710007 |
218.289993 |
27694500 |
| MSFT |
2021-01-08 |
218.679993 |
220.580002 |
217.029999 |
219.619995 |
22956200 |
| MSFT |
2021-01-11 |
218.470001 |
218.910004 |
216.729996 |
217.490005 |
23031300 |
| MSFT |
2021-01-12 |
216.5 |
217.100006 |
213.320007 |
214.929993 |
23249300 |
| MSFT |
2021-01-13 |
214.020004 |
216.759995 |
213.929993 |
216.339996 |
20087100 |
| MSFT |
2021-01-14 |
215.910004 |
217.460007 |
212.740005 |
213.020004 |
29480800 |
| MSFT |
2021-01-15 |
213.520004 |
214.509995 |
212.029999 |
212.649994 |
31746500 |
| MSFT |
2021-01-19 |
213.75 |
216.979996 |
212.630005 |
216.440002 |
30480900 |
| MSFT |
2021-01-20 |
217.699997 |
225.789993 |
217.289993 |
224.339996 |
37777300 |
| MSFT |
2021-01-21 |
224.699997 |
226.300003 |
222.419998 |
224.970001 |
30709400 |
| MSFT |
2021-01-22 |
227.080002 |
230.070007 |
225.800003 |
225.949997 |
30172700 |
| MSFT |
2021-01-25 |
229.119995 |
229.779999 |
224.220001 |
229.529999 |
33152100 |
| MSFT |
2021-01-26 |
231.860001 |
234.179993 |
230.080002 |
232.330002 |
49169600 |
| MSFT |
2021-01-27 |
238.0 |
240.440002 |
230.139999 |
232.899994 |
69870600 |
| MSFT |
2021-01-28 |
235.610001 |
242.639999 |
235.089996 |
238.929993 |
49111200 |
| MSFT |
2021-01-29 |
235.990005 |
238.020004 |
231.350006 |
231.960007 |
42503100 |
| MSFT |
2021-02-01 |
235.059998 |
242.5 |
232.429993 |
239.649994 |
33314200 |
| MSFT |
2021-02-02 |
241.300003 |
242.309998 |
238.690002 |
239.509995 |
25916300 |
| MSFT |
2021-02-03 |
239.570007 |
245.089996 |
239.259995 |
243.0 |
27158100 |
| MSFT |
2021-02-04 |
242.660004 |
243.240005 |
240.369995 |
242.009995 |
25296100 |
| MSFT |
2021-02-05 |
242.229996 |
243.279999 |
240.419998 |
242.199997 |
18054800 |
| MSFT |
2021-02-08 |
243.149994 |
243.679993 |
240.809998 |
242.470001 |
22211900 |
| MSFT |
2021-02-09 |
241.869995 |
244.759995 |
241.380005 |
243.770004 |
23565000 |
| MSFT |
2021-02-10 |
245.0 |
245.919998 |
240.889999 |
242.820007 |
22186700 |
| MSFT |
2021-02-11 |
244.779999 |
245.149994 |
242.149994 |
244.490005 |
15751100 |
| MSFT |
2021-02-12 |
243.929993 |
245.300003 |
242.729996 |
244.990005 |
16561100 |
| MSFT |
2021-02-16 |
245.029999 |
246.130005 |
242.919998 |
243.699997 |
26728500 |
| MSFT |
2021-02-17 |
241.320007 |
244.309998 |
240.940002 |
244.199997 |
21653500 |
| MSFT |
2021-02-18 |
241.800003 |
243.929993 |
240.860001 |
243.789993 |
16925600 |
| MSFT |
2021-02-19 |
243.75 |
243.860001 |
240.179993 |
240.970001 |
25262600 |
| MSFT |
2021-02-22 |
237.419998 |
237.929993 |
232.399994 |
234.509995 |
36446900 |
| MSFT |
2021-02-23 |
230.330002 |
234.830002 |
228.729996 |
233.270004 |
30228700 |
| MSFT |
2021-02-24 |
230.009995 |
235.199997 |
229.0 |
234.550003 |
26339700 |
| MSFT |
2021-02-25 |
232.080002 |
234.589996 |
227.880005 |
228.990005 |
39542200 |
| MSFT |
2021-02-26 |
231.529999 |
235.369995 |
229.539993 |
232.380005 |
37819200 |
| MSFT |
2021-03-01 |
235.899994 |
237.470001 |
233.149994 |
236.940002 |
25324000 |
| MSFT |
2021-03-02 |
237.009995 |
237.300003 |
233.449997 |
233.869995 |
22812500 |
| MSFT |
2021-03-03 |
232.160004 |
233.580002 |
227.259995 |
227.559998 |
34029500 |
| MSFT |
2021-03-04 |
226.740005 |
232.490005 |
224.259995 |
226.729996 |
44727800 |
| MSFT |
2021-03-05 |
229.520004 |
233.270004 |
226.460007 |
231.600006 |
41872800 |
| MSFT |
2021-03-08 |
231.369995 |
233.369995 |
227.130005 |
227.389999 |
35267400 |
| MSFT |
2021-03-09 |
232.880005 |
235.380005 |
231.669998 |
233.779999 |
33080500 |
| MSFT |
2021-03-10 |
237.0 |
237.0 |
232.039993 |
232.419998 |
29746800 |
| MSFT |
2021-03-11 |
234.960007 |
239.169998 |
234.309998 |
237.130005 |
29907600 |
| MSFT |
2021-03-12 |
234.009995 |
235.820007 |
233.229996 |
235.75 |
22653700 |
| MSFT |
2021-03-15 |
234.960007 |
235.190002 |
231.809998 |
234.809998 |
26034900 |
| MSFT |
2021-03-16 |
236.279999 |
240.059998 |
235.940002 |
237.710007 |
28092200 |
| MSFT |
2021-03-17 |
236.149994 |
238.550003 |
233.229996 |
237.039993 |
29562100 |
| MSFT |
2021-03-18 |
232.559998 |
234.190002 |
230.330002 |
230.720001 |
34833000 |
| MSFT |
2021-03-19 |
231.020004 |
232.470001 |
229.350006 |
230.350006 |
46430700 |
| MSFT |
2021-03-22 |
230.270004 |
236.899994 |
230.139999 |
235.990005 |
30127000 |
| MSFT |
2021-03-23 |
237.490005 |
241.050003 |
237.070007 |
237.580002 |
31638400 |
| MSFT |
2021-03-24 |
237.850006 |
238.0 |
235.320007 |
235.460007 |
25620100 |
| MSFT |
2021-03-25 |
235.300003 |
236.940002 |
231.570007 |
232.339996 |
34061900 |
| MSFT |
2021-03-26 |
231.550003 |
236.710007 |
231.550003 |
236.479996 |
25479900 |
| MSFT |
2021-03-29 |
236.589996 |
236.800003 |
231.880005 |
235.240005 |
25227500 |
| MSFT |
2021-03-30 |
233.529999 |
233.850006 |
231.100006 |
231.850006 |
24792000 |
| MSFT |
2021-03-31 |
232.910004 |
239.100006 |
232.389999 |
235.770004 |
43623500 |
| MSFT |
2021-04-01 |
238.470001 |
242.839996 |
238.050003 |
242.350006 |
30338000 |
| MSFT |
2021-04-05 |
242.759995 |
249.960007 |
242.699997 |
249.070007 |
36910600 |
| MSFT |
2021-04-06 |
247.610001 |
249.399994 |
246.880005 |
247.860001 |
22931900 |
| MSFT |
2021-04-07 |
247.809998 |
250.929993 |
247.190002 |
249.899994 |
22719800 |
| MSFT |
2021-04-08 |
252.770004 |
254.139999 |
252.0 |
253.25 |
23625200 |
| MSFT |
2021-04-09 |
252.869995 |
255.990005 |
252.440002 |
255.850006 |
24326800 |
| MSFT |
2021-04-12 |
254.710007 |
257.670013 |
254.619995 |
255.910004 |
27148700 |
| MSFT |
2021-04-13 |
257.26001 |
259.190002 |
256.829987 |
258.48999 |
23837500 |
| MSFT |
2021-04-14 |
257.480011 |
258.829987 |
255.160004 |
255.589996 |
23070900 |
| MSFT |
2021-04-15 |
257.929993 |
259.929993 |
257.730011 |
259.5 |
25627500 |
| MSFT |
2021-04-16 |
259.470001 |
261.0 |
257.600006 |
260.73999 |
24878600 |
| MSFT |
2021-04-19 |
260.190002 |
261.480011 |
257.820007 |
258.73999 |
23209300 |
| MSFT |
2021-04-20 |
257.820007 |
260.200012 |
256.839996 |
258.26001 |
19722900 |
| MSFT |
2021-04-21 |
258.940002 |
260.679993 |
257.25 |
260.579987 |
24030400 |
| MSFT |
2021-04-22 |
260.209991 |
261.779999 |
255.639999 |
257.170013 |
25606200 |
| MSFT |
2021-04-23 |
257.880005 |
261.51001 |
257.269989 |
261.149994 |
21462600 |
| MSFT |
2021-04-26 |
261.660004 |
262.440002 |
260.170013 |
261.549988 |
19763300 |
| MSFT |
2021-04-27 |
261.579987 |
263.190002 |
260.119995 |
261.970001 |
31014200 |
| MSFT |
2021-04-28 |
256.079987 |
256.540009 |
252.949997 |
254.559998 |
46903100 |
| MSFT |
2021-04-29 |
255.460007 |
256.100006 |
249.0 |
252.509995 |
40589000 |
| MSFT |
2021-04-30 |
249.740005 |
253.080002 |
249.600006 |
252.179993 |
30945100 |
| MSFT |
2021-05-03 |
253.399994 |
254.350006 |
251.119995 |
251.860001 |
19626600 |
| MSFT |
2021-05-04 |
250.970001 |
251.210007 |
245.759995 |
247.789993 |
32756100 |
| MSFT |
2021-05-05 |
249.059998 |
249.5 |
245.820007 |
246.470001 |
21901300 |
| MSFT |
2021-05-06 |
246.449997 |
249.860001 |
244.690002 |
249.729996 |
26491100 |
| MSFT |
2021-05-07 |
252.149994 |
254.300003 |
251.169998 |
252.460007 |
27032900 |
| MSFT |
2021-05-10 |
250.869995 |
251.729996 |
247.119995 |
247.179993 |
29299900 |
| MSFT |
2021-05-11 |
244.550003 |
246.600006 |
242.570007 |
246.229996 |
33641600 |
| MSFT |
2021-05-12 |
242.169998 |
244.380005 |
238.070007 |
239.0 |
36684400 |
| MSFT |
2021-05-13 |
241.800003 |
245.600006 |
241.419998 |
243.029999 |
29624300 |
| MSFT |
2021-05-14 |
245.580002 |
249.179993 |
245.490005 |
248.149994 |
23901100 |
| MSFT |
2021-05-17 |
246.550003 |
246.589996 |
243.520004 |
245.179993 |
24970200 |
| MSFT |
2021-05-18 |
246.270004 |
246.410004 |
242.899994 |
243.080002 |
20168000 |
| MSFT |
2021-05-19 |
239.309998 |
243.229996 |
238.600006 |
243.119995 |
25739800 |
| MSFT |
2021-05-20 |
243.960007 |
247.949997 |
243.860001 |
246.479996 |
21800700 |
| MSFT |
2021-05-21 |
247.570007 |
248.330002 |
244.740005 |
245.169998 |
21863100 |
| MSFT |
2021-05-24 |
247.789993 |
251.160004 |
247.509995 |
250.779999 |
21411500 |
| MSFT |
2021-05-25 |
251.770004 |
252.75 |
250.820007 |
251.720001 |
17704300 |
| MSFT |
2021-05-26 |
251.429993 |
252.940002 |
250.75 |
251.490005 |
17771600 |
| MSFT |
2021-05-27 |
251.169998 |
251.479996 |
249.25 |
249.309998 |
24426200 |
| MSFT |
2021-05-28 |
251.0 |
252.080002 |
249.559998 |
249.679993 |
18270200 |
| MSFT |
2021-06-01 |
251.229996 |
251.289993 |
246.960007 |
247.399994 |
23213300 |
| MSFT |
2021-06-02 |
248.130005 |
249.270004 |
245.839996 |
247.300003 |
19406700 |
| MSFT |
2021-06-03 |
245.220001 |
246.339996 |
243.0 |
245.710007 |
25307700 |
| MSFT |
2021-06-04 |
247.759995 |
251.649994 |
247.509995 |
250.789993 |
25281100 |
| MSFT |
2021-06-07 |
249.979996 |
254.089996 |
249.809998 |
253.809998 |
23079200 |
| MSFT |
2021-06-08 |
255.160004 |
256.01001 |
252.509995 |
252.570007 |
22455000 |
| MSFT |
2021-06-09 |
253.809998 |
255.529999 |
253.210007 |
253.589996 |
17937600 |
| MSFT |
2021-06-10 |
254.289993 |
257.459991 |
253.669998 |
257.23999 |
24563600 |
| MSFT |
2021-06-11 |
257.98999 |
258.48999 |
256.609985 |
257.890015 |
18999700 |
| MSFT |
2021-06-14 |
257.899994 |
259.950012 |
256.799988 |
259.890015 |
19150500 |
| MSFT |
2021-06-15 |
259.769989 |
259.98999 |
257.679993 |
258.359985 |
18038900 |
| MSFT |
2021-06-16 |
259.399994 |
260.579987 |
254.419998 |
257.380005 |
27220000 |
| MSFT |
2021-06-17 |
256.070007 |
261.75 |
256.01001 |
260.899994 |
27565500 |
| MSFT |
2021-06-18 |
259.630005 |
262.299988 |
258.75 |
259.429993 |
37202200 |
| MSFT |
2021-06-21 |
259.820007 |
263.519989 |
257.920013 |
262.630005 |
26696100 |
| MSFT |
2021-06-22 |
262.720001 |
265.790009 |
262.399994 |
265.51001 |
24694100 |
| MSFT |
2021-06-23 |
265.98999 |
266.829987 |
264.429993 |
265.269989 |
19518700 |
| MSFT |
2021-06-24 |
266.160004 |
267.850006 |
265.470001 |
266.690002 |
21446900 |
| MSFT |
2021-06-25 |
266.230011 |
267.25 |
264.76001 |
265.019989 |
25611100 |
| MSFT |
2021-06-28 |
266.190002 |
268.899994 |
265.910004 |
268.720001 |
19590000 |
| MSFT |
2021-06-29 |
268.869995 |
271.649994 |
267.980011 |
271.399994 |
19937800 |
| MSFT |
2021-06-30 |
270.690002 |
271.359985 |
269.600006 |
270.899994 |
21656500 |
| MSFT |
2021-07-01 |
269.609985 |
271.839996 |
269.600006 |
271.600006 |
16725300 |
| MSFT |
2021-07-02 |
272.820007 |
278.0 |
272.5 |
277.649994 |
26458000 |
| MSFT |
2021-07-06 |
278.029999 |
279.369995 |
274.299988 |
277.660004 |
31565600 |
| MSFT |
2021-07-07 |
279.399994 |
280.690002 |
277.149994 |
279.929993 |
23260000 |
| MSFT |
2021-07-08 |
276.899994 |
278.730011 |
274.869995 |
277.420013 |
24618600 |
| MSFT |
2021-07-09 |
275.720001 |
278.049988 |
275.320007 |
277.940002 |
23916700 |
| MSFT |
2021-07-12 |
279.160004 |
279.769989 |
276.579987 |
277.320007 |
18931700 |
| MSFT |
2021-07-13 |
277.519989 |
282.850006 |
277.390015 |
280.980011 |
26120100 |
| MSFT |
2021-07-14 |
282.350006 |
283.660004 |
280.549988 |
282.51001 |
23113700 |
| MSFT |
2021-07-15 |
282.0 |
282.51001 |
279.829987 |
281.029999 |
22604200 |
| MSFT |
2021-07-16 |
282.070007 |
284.100006 |
279.459991 |
280.75 |
26186800 |
| MSFT |
2021-07-19 |
278.929993 |
280.369995 |
274.450012 |
277.01001 |
32935600 |
| MSFT |
2021-07-20 |
278.029999 |
280.970001 |
276.26001 |
279.320007 |
26259700 |
| MSFT |
2021-07-21 |
278.899994 |
281.519989 |
277.290009 |
281.399994 |
24364300 |
| MSFT |
2021-07-22 |
283.839996 |
286.420013 |
283.420013 |
286.140015 |
23384100 |
| MSFT |
2021-07-23 |
287.369995 |
289.98999 |
286.5 |
289.670013 |
22768100 |
| MSFT |
2021-07-26 |
289.0 |
289.690002 |
286.640015 |
289.049988 |
23176100 |
| MSFT |
2021-07-27 |
289.429993 |
289.579987 |
282.950012 |
286.540009 |
33604100 |
| MSFT |
2021-07-28 |
288.98999 |
290.149994 |
283.829987 |
286.220001 |
33566900 |
| MSFT |
2021-07-29 |
286.23999 |
288.619995 |
286.079987 |
286.5 |
18168300 |
| MSFT |
2021-07-30 |
285.170013 |
286.660004 |
283.910004 |
284.910004 |
20944800 |
| MSFT |
2021-08-02 |
286.359985 |
286.769989 |
283.73999 |
284.820007 |
16267400 |
| MSFT |
2021-08-03 |
285.420013 |
287.230011 |
284.0 |
287.119995 |
17879000 |
| MSFT |
2021-08-04 |
286.220001 |
287.589996 |
284.649994 |
286.51001 |
16191300 |
| MSFT |
2021-08-05 |
286.880005 |
289.630005 |
286.100006 |
289.519989 |
13900200 |
| MSFT |
2021-08-06 |
288.51001 |
289.5 |
287.619995 |
289.459991 |
16589300 |
| MSFT |
2021-08-09 |
289.75 |
291.549988 |
287.809998 |
288.329987 |
16117600 |
| MSFT |
2021-08-10 |
288.799988 |
289.25 |
285.200012 |
286.440002 |
18616600 |
| MSFT |
2021-08-11 |
287.209991 |
288.660004 |
285.859985 |
286.950012 |
13955900 |
| MSFT |
2021-08-12 |
286.630005 |
289.970001 |
286.339996 |
289.809998 |
14561300 |
| MSFT |
2021-08-13 |
289.480011 |
292.899994 |
289.299988 |
292.850006 |
18249000 |
| MSFT |
2021-08-16 |
293.190002 |
294.820007 |
290.019989 |
294.600006 |
22507600 |
| MSFT |
2021-08-17 |
292.390015 |
293.429993 |
291.079987 |
293.079987 |
20075300 |
| MSFT |
2021-08-18 |
292.040009 |
294.820007 |
290.269989 |
290.730011 |
21813000 |
| MSFT |
2021-08-19 |
288.690002 |
297.470001 |
288.640015 |
296.769989 |
29850500 |
| MSFT |
2021-08-20 |
299.720001 |
305.839996 |
298.059998 |
304.359985 |
40817600 |
| MSFT |
2021-08-23 |
303.25 |
305.399994 |
301.850006 |
304.649994 |
22830200 |
| MSFT |
2021-08-24 |
305.019989 |
305.649994 |
302.0 |
302.619995 |
18175800 |
| MSFT |
2021-08-25 |
304.299988 |
304.589996 |
300.420013 |
302.01001 |
20006100 |
| MSFT |
2021-08-26 |
300.98999 |
302.429993 |
298.950012 |
299.089996 |
17666100 |
| MSFT |
2021-08-27 |
298.98999 |
300.869995 |
296.829987 |
299.720001 |
22605700 |
| MSFT |
2021-08-30 |
301.119995 |
304.220001 |
301.059998 |
303.589996 |
16348100 |
| MSFT |
2021-08-31 |
304.420013 |
304.5 |
301.5 |
301.880005 |
26285300 |
| MSFT |
2021-09-01 |
302.869995 |
305.190002 |
301.48999 |
301.829987 |
18983800 |
| MSFT |
2021-09-02 |
302.200012 |
303.359985 |
300.179993 |
301.149994 |
16285600 |
| MSFT |
2021-09-03 |
300.98999 |
302.600006 |
300.26001 |
301.140015 |
14747900 |
| MSFT |
2021-09-07 |
301.01001 |
301.089996 |
298.200012 |
300.179993 |
17180400 |
| MSFT |
2021-09-08 |
299.779999 |
300.609985 |
297.470001 |
300.209991 |
15046800 |
| MSFT |
2021-09-09 |
300.820007 |
302.140015 |
297.0 |
297.25 |
19927000 |
| MSFT |
2021-09-10 |
298.420013 |
299.920013 |
295.380005 |
295.709991 |
19633400 |
| MSFT |
2021-09-13 |
297.549988 |
298.540009 |
294.079987 |
296.98999 |
23652900 |
| MSFT |
2021-09-14 |
299.559998 |
301.390015 |
298.100006 |
299.790009 |
21853400 |
| MSFT |
2021-09-15 |
303.26001 |
305.320007 |
301.820007 |
304.820007 |
28356300 |
| MSFT |
2021-09-16 |
303.76001 |
305.309998 |
300.76001 |
305.220001 |
19550800 |
| MSFT |
2021-09-17 |
304.170013 |
304.5 |
299.529999 |
299.869995 |
41372500 |
| MSFT |
2021-09-20 |
296.329987 |
298.720001 |
289.519989 |
294.299988 |
38278700 |
| MSFT |
2021-09-21 |
295.690002 |
297.540009 |
294.070007 |
294.799988 |
22364100 |
| MSFT |
2021-09-22 |
296.730011 |
300.220001 |
294.51001 |
298.579987 |
26626300 |
| MSFT |
2021-09-23 |
298.850006 |
300.899994 |
297.529999 |
299.559998 |
18604600 |
| MSFT |
2021-09-24 |
298.230011 |
299.799988 |
296.929993 |
299.350006 |
14999000 |
| MSFT |
2021-09-27 |
296.140015 |
296.470001 |
292.940002 |
294.170013 |
23571700 |
| MSFT |
2021-09-28 |
289.799988 |
290.779999 |
282.75 |
283.519989 |
43186200 |
| MSFT |
2021-09-29 |
285.100006 |
286.769989 |
283.01001 |
284.0 |
26353700 |
| MSFT |
2021-09-30 |
285.709991 |
287.829987 |
281.619995 |
281.920013 |
32343600 |
| MSFT |
2021-10-01 |
282.119995 |
289.980011 |
281.290009 |
289.100006 |
30086300 |
| MSFT |
2021-10-04 |
287.399994 |
287.75 |
280.25 |
283.109985 |
31350700 |
| MSFT |
2021-10-05 |
284.049988 |
290.399994 |
284.049988 |
288.76001 |
24993000 |
| MSFT |
2021-10-06 |
285.779999 |
293.630005 |
285.51001 |
293.109985 |
28002600 |
| MSFT |
2021-10-07 |
295.179993 |
296.640015 |
293.920013 |
294.850006 |
20430500 |
| MSFT |
2021-10-08 |
296.220001 |
296.640015 |
293.76001 |
294.850006 |
17685700 |
| MSFT |
2021-10-11 |
292.920013 |
297.970001 |
292.75 |
294.230011 |
19298600 |
| MSFT |
2021-10-12 |
295.339996 |
295.440002 |
292.350006 |
292.880005 |
17974100 |
| MSFT |
2021-10-13 |
294.910004 |
297.279999 |
293.48999 |
296.309998 |
23416300 |
| MSFT |
2021-10-14 |
299.209991 |
303.269989 |
297.829987 |
302.75 |
27262900 |
| MSFT |
2021-10-15 |
302.339996 |
304.450012 |
300.519989 |
304.209991 |
25384800 |
| MSFT |
2021-10-18 |
303.570007 |
308.209991 |
302.690002 |
307.290009 |
22729300 |
| MSFT |
2021-10-19 |
308.350006 |
309.299988 |
307.220001 |
308.230011 |
17682100 |
| MSFT |
2021-10-20 |
309.209991 |
309.700012 |
306.109985 |
307.410004 |
16537100 |
| MSFT |
2021-10-21 |
307.170013 |
311.019989 |
306.359985 |
310.76001 |
16918100 |
| MSFT |
2021-10-22 |
310.399994 |
311.089996 |
307.799988 |
309.160004 |
17449300 |
| MSFT |
2021-10-25 |
309.359985 |
309.399994 |
306.459991 |
308.130005 |
17554500 |
| MSFT |
2021-10-26 |
311.0 |
312.399994 |
308.600006 |
310.109985 |
28107300 |
| MSFT |
2021-10-27 |
316.0 |
326.100006 |
316.0 |
323.170013 |
52588700 |
| MSFT |
2021-10-28 |
324.329987 |
324.869995 |
321.359985 |
324.350006 |
26297900 |
| MSFT |
2021-10-29 |
324.130005 |
332.0 |
323.899994 |
331.619995 |
34766000 |
| MSFT |
2021-11-01 |
331.359985 |
331.48999 |
326.369995 |
329.369995 |
27073200 |
| MSFT |
2021-11-02 |
330.309998 |
333.450012 |
330.0 |
333.130005 |
26487100 |
| MSFT |
2021-11-03 |
333.899994 |
334.899994 |
330.649994 |
334.0 |
21500100 |
| MSFT |
2021-11-04 |
332.890015 |
336.540009 |
329.51001 |
336.440002 |
23992200 |
| MSFT |
2021-11-05 |
338.51001 |
338.790009 |
334.420013 |
336.059998 |
22570100 |
| MSFT |
2021-11-08 |
337.299988 |
337.649994 |
334.440002 |
336.98999 |
20897000 |
| MSFT |
2021-11-09 |
337.109985 |
338.720001 |
334.529999 |
335.950012 |
21307400 |
| MSFT |
2021-11-10 |
334.570007 |
334.630005 |
329.920013 |
330.799988 |
25500900 |
| MSFT |
2021-11-11 |
331.25 |
333.769989 |
330.51001 |
332.429993 |
16849800 |
| MSFT |
2021-11-12 |
333.920013 |
337.230011 |
333.790009 |
336.720001 |
23831000 |
| MSFT |
2021-11-15 |
337.540009 |
337.880005 |
334.029999 |
336.070007 |
16723000 |
| MSFT |
2021-11-16 |
335.679993 |
340.670013 |
335.51001 |
339.51001 |
20886800 |
| MSFT |
2021-11-17 |
338.940002 |
342.190002 |
338.0 |
339.119995 |
19053400 |
| MSFT |
2021-11-18 |
338.179993 |
342.450012 |
337.119995 |
341.269989 |
22463500 |
| MSFT |
2021-11-19 |
342.640015 |
345.100006 |
342.200012 |
343.109985 |
21963400 |
| MSFT |
2021-11-22 |
344.619995 |
349.670013 |
339.549988 |
339.829987 |
31031100 |
| MSFT |
2021-11-23 |
337.049988 |
339.450012 |
333.559998 |
337.679993 |
30427600 |
| MSFT |
2021-11-24 |
336.279999 |
338.160004 |
333.910004 |
337.910004 |
21661300 |
| MSFT |
2021-11-26 |
334.350006 |
337.929993 |
328.119995 |
329.679993 |
24217200 |
| MSFT |
2021-11-29 |
334.940002 |
339.029999 |
334.73999 |
336.630005 |
28563500 |
| MSFT |
2021-11-30 |
335.320007 |
337.779999 |
328.98999 |
330.589996 |
42885600 |
| MSFT |
2021-12-01 |
335.130005 |
339.279999 |
329.390015 |
330.079987 |
33337600 |
| MSFT |
2021-12-02 |
330.299988 |
333.48999 |
327.799988 |
329.48999 |
30766000 |
| MSFT |
2021-12-03 |
331.98999 |
332.700012 |
318.029999 |
323.01001 |
41779300 |
| MSFT |
2021-12-06 |
323.950012 |
327.450012 |
319.230011 |
326.190002 |
30032600 |
| MSFT |
2021-12-07 |
331.640015 |
335.799988 |
330.100006 |
334.920013 |
31021900 |
| MSFT |
2021-12-08 |
335.309998 |
335.5 |
330.799988 |
334.970001 |
24761000 |
| MSFT |
2021-12-09 |
334.410004 |
336.48999 |
332.119995 |
333.100006 |
22214200 |
| MSFT |
2021-12-10 |
334.980011 |
343.0 |
334.790009 |
342.540009 |
38095700 |
| MSFT |
2021-12-13 |
340.679993 |
343.790009 |
339.079987 |
339.399994 |
28899400 |
| MSFT |
2021-12-14 |
333.220001 |
334.640015 |
324.109985 |
328.339996 |
44438700 |
| MSFT |
2021-12-15 |
328.609985 |
335.190002 |
324.5 |
334.649994 |
35381100 |
| MSFT |
2021-12-16 |
335.709991 |
336.76001 |
323.019989 |
324.899994 |
35034800 |
| MSFT |
2021-12-17 |
320.880005 |
324.920013 |
317.25 |
323.799988 |
47750300 |
| MSFT |
2021-12-20 |
320.049988 |
322.799988 |
317.570007 |
319.910004 |
28326500 |
| MSFT |
2021-12-21 |
323.290009 |
327.730011 |
319.799988 |
327.290009 |
24740600 |
| MSFT |
2021-12-22 |
328.299988 |
333.609985 |
325.75 |
333.200012 |
24831500 |
| MSFT |
2021-12-23 |
332.75 |
336.390015 |
332.730011 |
334.690002 |
19617800 |
| MSFT |
2021-12-27 |
335.459991 |
342.480011 |
335.429993 |
342.450012 |
19947000 |
| MSFT |
2021-12-28 |
343.149994 |
343.809998 |
340.320007 |
341.25 |
15661500 |
| MSFT |
2021-12-29 |
341.299988 |
344.299988 |
339.679993 |
341.950012 |
15042000 |
| MSFT |
2021-12-30 |
341.910004 |
343.130005 |
338.820007 |
339.320007 |
15994500 |
| MSFT |
2021-12-31 |
338.51001 |
339.359985 |
335.850006 |
336.320007 |
18000800 |
| MSFT |
2022-01-03 |
335.350006 |
338.0 |
329.779999 |
334.75 |
28865100 |
| MSFT |
2022-01-04 |
334.829987 |
335.200012 |
326.119995 |
329.01001 |
32674300 |
| MSFT |
2022-01-05 |
325.859985 |
326.070007 |
315.980011 |
316.380005 |
40054300 |
| MSFT |
2022-01-06 |
313.149994 |
318.700012 |
311.48999 |
313.880005 |
39646100 |
| MSFT |
2022-01-07 |
314.149994 |
316.5 |
310.089996 |
314.040009 |
32720000 |
| MSFT |
2022-01-10 |
309.48999 |
314.720001 |
304.690002 |
314.269989 |
44289500 |
| MSFT |
2022-01-11 |
313.380005 |
316.609985 |
309.890015 |
314.980011 |
29386800 |
| MSFT |
2022-01-12 |
319.670013 |
323.410004 |
317.079987 |
318.269989 |
34372200 |
| MSFT |
2022-01-13 |
320.470001 |
320.880005 |
304.0 |
304.799988 |
45366000 |
| MSFT |
2022-01-14 |
304.25 |
310.820007 |
303.75 |
310.200012 |
39846400 |
| MSFT |
2022-01-18 |
304.070007 |
309.799988 |
301.73999 |
302.649994 |
42333200 |
| MSFT |
2022-01-19 |
306.290009 |
313.910004 |
302.700012 |
303.329987 |
45933900 |
| MSFT |
2022-01-20 |
309.070007 |
311.649994 |
301.140015 |
301.600006 |
35380700 |
| MSFT |
2022-01-21 |
302.690002 |
304.109985 |
295.609985 |
296.029999 |
57984400 |
| MSFT |
2022-01-24 |
292.200012 |
297.109985 |
276.049988 |
296.369995 |
85731500 |
| MSFT |
2022-01-25 |
291.519989 |
294.98999 |
285.170013 |
288.48999 |
72848600 |
| MSFT |
2022-01-26 |
307.98999 |
308.5 |
293.029999 |
296.709991 |
90428900 |
| MSFT |
2022-01-27 |
302.660004 |
307.299988 |
297.929993 |
299.839996 |
53481300 |
| MSFT |
2022-01-28 |
300.230011 |
308.480011 |
294.450012 |
308.26001 |
49743700 |
| MSFT |
2022-01-31 |
308.950012 |
312.380005 |
306.369995 |
310.980011 |
46444500 |
| MSFT |
2022-02-01 |
310.410004 |
310.630005 |
305.130005 |
308.76001 |
40950400 |
| MSFT |
2022-02-02 |
309.630005 |
315.119995 |
308.880005 |
313.459991 |
36636000 |
| MSFT |
2022-02-03 |
309.48999 |
311.230011 |
299.959991 |
301.25 |
43730000 |
| MSFT |
2022-02-04 |
300.209991 |
308.799988 |
299.970001 |
305.940002 |
35096500 |
| MSFT |
2022-02-07 |
306.170013 |
307.839996 |
299.899994 |
300.950012 |
28533300 |
| MSFT |
2022-02-08 |
301.25 |
305.559998 |
299.950012 |
304.559998 |
32421200 |
| MSFT |
2022-02-09 |
309.869995 |
311.929993 |
307.390015 |
311.209991 |
31284700 |
| MSFT |
2022-02-10 |
304.040009 |
309.119995 |
300.700012 |
302.380005 |
45386200 |
| MSFT |
2022-02-11 |
303.190002 |
304.290009 |
294.220001 |
295.040009 |
39175600 |
| MSFT |
2022-02-14 |
293.769989 |
296.76001 |
291.350006 |
295.0 |
36359500 |
| MSFT |
2022-02-15 |
300.01001 |
300.799988 |
297.019989 |
300.470001 |
27058300 |
| MSFT |
2022-02-16 |
298.369995 |
300.869995 |
293.679993 |
299.5 |
29982100 |
| MSFT |
2022-02-17 |
296.359985 |
296.799988 |
290.0 |
290.730011 |
32461600 |
| MSFT |
2022-02-18 |
293.049988 |
293.859985 |
286.309998 |
287.929993 |
34264000 |
| MSFT |
2022-02-22 |
285.0 |
291.540009 |
284.5 |
287.720001 |
41736100 |
| MSFT |
2022-02-23 |
290.179993 |
291.700012 |
280.100006 |
280.269989 |
37811200 |
| MSFT |
2022-02-24 |
272.51001 |
295.160004 |
271.519989 |
294.589996 |
56989700 |
| MSFT |
2022-02-25 |
295.140015 |
297.630005 |
291.649994 |
297.309998 |
32546700 |
| MSFT |
2022-02-28 |
294.309998 |
299.140015 |
293.0 |
298.790009 |
34627500 |
| MSFT |
2022-03-01 |
296.399994 |
299.970001 |
292.149994 |
294.950012 |
31217800 |
| MSFT |
2022-03-02 |
295.359985 |
301.470001 |
293.700012 |
300.190002 |
31873000 |
| MSFT |
2022-03-03 |
302.890015 |
303.130005 |
294.049988 |
295.920013 |
27314500 |
| MSFT |
2022-03-04 |
294.290009 |
295.660004 |
287.170013 |
289.859985 |
32356500 |
| MSFT |
2022-03-07 |
288.529999 |
289.690002 |
278.529999 |
278.910004 |
43157200 |
| MSFT |
2022-03-08 |
277.799988 |
283.959991 |
270.0 |
275.850006 |
48159500 |
| MSFT |
2022-03-09 |
283.440002 |
289.600006 |
280.779999 |
288.5 |
35204500 |
| MSFT |
2022-03-10 |
283.019989 |
286.600006 |
280.579987 |
285.589996 |
30628000 |
| MSFT |
2022-03-11 |
287.959991 |
289.51001 |
279.429993 |
280.070007 |
27209300 |
| MSFT |
2022-03-14 |
280.339996 |
285.399994 |
275.820007 |
276.440002 |
30660700 |
| MSFT |
2022-03-15 |
280.350006 |
287.820007 |
278.730011 |
287.149994 |
34245100 |
| MSFT |
2022-03-16 |
289.109985 |
294.570007 |
283.200012 |
294.390015 |
37826300 |
| MSFT |
2022-03-17 |
293.290009 |
295.609985 |
289.369995 |
295.220001 |
30816600 |
| MSFT |
2022-03-18 |
295.369995 |
301.0 |
292.730011 |
300.429993 |
43390600 |
| MSFT |
2022-03-21 |
298.890015 |
300.140015 |
294.899994 |
299.160004 |
28351200 |
| MSFT |
2022-03-22 |
299.799988 |
305.0 |
298.769989 |
304.059998 |
27599700 |
| MSFT |
2022-03-23 |
300.51001 |
303.230011 |
297.720001 |
299.48999 |
25715400 |
| MSFT |
2022-03-24 |
299.140015 |
304.200012 |
298.320007 |
304.100006 |
24484500 |
| MSFT |
2022-03-25 |
305.230011 |
305.5 |
299.290009 |
303.679993 |
22566500 |
| MSFT |
2022-03-28 |
304.329987 |
310.799988 |
304.329987 |
310.700012 |
29578200 |
| MSFT |
2022-03-29 |
313.910004 |
315.820007 |
309.049988 |
315.410004 |
30393400 |
| MSFT |
2022-03-30 |
313.76001 |
315.950012 |
311.579987 |
313.859985 |
28163600 |
| MSFT |
2022-03-31 |
313.899994 |
315.140015 |
307.890015 |
308.309998 |
33422100 |
| MSFT |
2022-04-01 |
309.369995 |
310.130005 |
305.540009 |
309.420013 |
27110500 |
| MSFT |
2022-04-04 |
310.089996 |
315.109985 |
309.709991 |
314.970001 |
24289600 |
| MSFT |
2022-04-05 |
313.269989 |
314.869995 |
309.869995 |
310.880005 |
23156700 |
| MSFT |
2022-04-06 |
305.190002 |
307.0 |
296.709991 |
299.5 |
40110400 |
| MSFT |
2022-04-07 |
296.660004 |
303.649994 |
296.350006 |
301.369995 |
31411200 |
| MSFT |
2022-04-08 |
300.440002 |
301.119995 |
296.279999 |
296.970001 |
24361900 |
| MSFT |
2022-04-11 |
291.790009 |
292.609985 |
285.0 |
285.26001 |
34569300 |
| MSFT |
2022-04-12 |
289.23999 |
290.73999 |
280.48999 |
282.059998 |
30966700 |
| MSFT |
2022-04-13 |
282.730011 |
288.579987 |
281.299988 |
287.619995 |
21907200 |
| MSFT |
2022-04-14 |
288.089996 |
288.309998 |
279.320007 |
279.829987 |
28221600 |
| MSFT |
2022-04-18 |
278.910004 |
282.459991 |
278.339996 |
280.519989 |
20778000 |
| MSFT |
2022-04-19 |
279.380005 |
286.170013 |
278.410004 |
285.299988 |
22297700 |
| MSFT |
2022-04-20 |
289.399994 |
289.700012 |
285.369995 |
286.359985 |
22906700 |
| MSFT |
2022-04-21 |
288.579987 |
293.299988 |
280.059998 |
280.809998 |
29454600 |
| MSFT |
2022-04-22 |
281.679993 |
283.200012 |
273.380005 |
274.029999 |
29405800 |
| MSFT |
2022-04-25 |
273.290009 |
281.109985 |
270.769989 |
280.720001 |
35678900 |
| MSFT |
2022-04-26 |
277.5 |
278.359985 |
270.0 |
270.220001 |
46518400 |
| MSFT |
2022-04-27 |
282.100006 |
290.970001 |
279.160004 |
283.220001 |
63477700 |
| MSFT |
2022-04-28 |
285.190002 |
290.980011 |
281.459991 |
289.630005 |
33646600 |
| MSFT |
2022-04-29 |
288.609985 |
289.880005 |
276.5 |
277.519989 |
37073900 |
| MSFT |
2022-05-02 |
277.709991 |
284.940002 |
276.220001 |
284.470001 |
35151100 |
| MSFT |
2022-05-03 |
283.959991 |
284.130005 |
280.149994 |
281.779999 |
25978600 |
| MSFT |
2022-05-04 |
282.589996 |
290.880005 |
276.730011 |
289.980011 |
33599300 |
| MSFT |
2022-05-05 |
285.540009 |
286.350006 |
274.339996 |
277.350006 |
43260400 |
| MSFT |
2022-05-06 |
274.809998 |
279.25 |
271.269989 |
274.730011 |
37780300 |
| MSFT |
2022-05-09 |
270.059998 |
272.359985 |
263.320007 |
264.579987 |
47726000 |
| MSFT |
2022-05-10 |
271.690002 |
273.75 |
265.070007 |
269.5 |
39336400 |
| MSFT |
2022-05-11 |
265.679993 |
271.359985 |
259.299988 |
260.549988 |
48975900 |
| MSFT |
2022-05-12 |
257.690002 |
259.880005 |
250.020004 |
255.350006 |
51033800 |
| MSFT |
2022-05-13 |
257.350006 |
263.040009 |
255.350006 |
261.119995 |
34925100 |
| MSFT |
2022-05-16 |
259.959991 |
265.820007 |
255.779999 |
261.5 |
32550900 |
| MSFT |
2022-05-17 |
266.109985 |
268.329987 |
262.459991 |
266.820007 |
28828800 |
| MSFT |
2022-05-18 |
263.0 |
263.600006 |
252.770004 |
254.080002 |
31356000 |
| MSFT |
2022-05-19 |
253.899994 |
257.670013 |
251.880005 |
253.139999 |
32692300 |
| MSFT |
2022-05-20 |
257.23999 |
258.540009 |
246.440002 |
252.559998 |
39199300 |
| MSFT |
2022-05-23 |
255.490005 |
261.5 |
253.429993 |
260.649994 |
33175400 |
| MSFT |
2022-05-24 |
257.890015 |
261.329987 |
253.5 |
259.619995 |
29043900 |
| MSFT |
2022-05-25 |
258.140015 |
264.579987 |
257.130005 |
262.519989 |
28547900 |
| MSFT |
2022-05-26 |
262.269989 |
267.109985 |
261.429993 |
265.899994 |
25002100 |
| MSFT |
2022-05-27 |
268.480011 |
273.339996 |
267.559998 |
273.23999 |
26910800 |
| MSFT |
2022-05-31 |
272.529999 |
274.769989 |
268.929993 |
271.869995 |
37827700 |
| MSFT |
2022-06-01 |
275.200012 |
277.690002 |
270.040009 |
272.420013 |
25292200 |
| MSFT |
2022-06-02 |
264.450012 |
274.649994 |
261.600006 |
274.579987 |
44008200 |
| MSFT |
2022-06-03 |
270.309998 |
273.450012 |
268.410004 |
270.019989 |
28059000 |
| MSFT |
2022-06-06 |
272.059998 |
274.179993 |
267.220001 |
268.75 |
22400300 |
| MSFT |
2022-06-07 |
266.640015 |
273.130005 |
265.940002 |
272.5 |
22860700 |
| MSFT |
2022-06-08 |
271.709991 |
273.0 |
269.609985 |
270.410004 |
17372300 |
| MSFT |
2022-06-09 |
267.779999 |
272.709991 |
264.630005 |
264.790009 |
26439700 |
| MSFT |
2022-06-10 |
260.579987 |
260.579987 |
252.529999 |
252.990005 |
31422800 |
| MSFT |
2022-06-13 |
245.110001 |
249.020004 |
241.529999 |
242.259995 |
46135800 |
| MSFT |
2022-06-14 |
243.860001 |
245.740005 |
241.509995 |
244.490005 |
28651500 |
| MSFT |
2022-06-15 |
248.309998 |
255.300003 |
246.419998 |
251.759995 |
33111700 |
| MSFT |
2022-06-16 |
245.979996 |
247.419998 |
243.020004 |
244.970001 |
33169200 |
| MSFT |
2022-06-17 |
244.699997 |
250.5 |
244.029999 |
247.649994 |
43084800 |
| MSFT |
2022-06-21 |
250.259995 |
254.75 |
249.509995 |
253.740005 |
29928300 |
| MSFT |
2022-06-22 |
251.889999 |
257.170013 |
250.369995 |
253.130005 |
25939900 |
| MSFT |
2022-06-23 |
255.570007 |
259.369995 |
253.630005 |
258.859985 |
25861400 |
| MSFT |
2022-06-24 |
261.809998 |
267.980011 |
261.720001 |
267.700012 |
33923200 |
| MSFT |
2022-06-27 |
268.209991 |
268.299988 |
263.279999 |
264.890015 |
24615100 |
| MSFT |
2022-06-28 |
263.980011 |
266.910004 |
256.320007 |
256.480011 |
27295500 |
| MSFT |
2022-06-29 |
257.589996 |
261.970001 |
255.759995 |
260.26001 |
20069800 |
| MSFT |
2022-06-30 |
257.049988 |
259.529999 |
252.899994 |
256.829987 |
31730900 |
| MSFT |
2022-07-01 |
256.390015 |
259.769989 |
254.610001 |
259.579987 |
22837700 |
| MSFT |
2022-07-05 |
256.160004 |
262.980011 |
254.740005 |
262.850006 |
22941000 |
| MSFT |
2022-07-06 |
263.75 |
267.98999 |
262.399994 |
266.209991 |
23824400 |
| MSFT |
2022-07-07 |
265.119995 |
269.059998 |
265.019989 |
268.399994 |
20859900 |
| MSFT |
2022-07-08 |
264.790009 |
268.100006 |
263.290009 |
267.660004 |
19658800 |
| MSFT |
2022-07-11 |
265.649994 |
266.529999 |
262.179993 |
264.51001 |
19455200 |
| MSFT |
2022-07-12 |
265.880005 |
265.940002 |
252.039993 |
253.669998 |
35868500 |
| MSFT |
2022-07-13 |
250.190002 |
253.550003 |
248.110001 |
252.720001 |
29497400 |
| MSFT |
2022-07-14 |
250.570007 |
255.139999 |
245.940002 |
254.080002 |
25102800 |
| MSFT |
2022-07-15 |
255.720001 |
260.369995 |
254.770004 |
256.720001 |
29774100 |
| MSFT |
2022-07-18 |
259.75 |
260.839996 |
253.300003 |
254.25 |
20975000 |
| MSFT |
2022-07-19 |
257.579987 |
259.720001 |
253.679993 |
259.529999 |
25012600 |
| MSFT |
2022-07-20 |
259.899994 |
264.869995 |
258.910004 |
262.269989 |
22788300 |
| MSFT |
2022-07-21 |
259.790009 |
264.890015 |
257.029999 |
264.839996 |
22404700 |
| MSFT |
2022-07-22 |
265.23999 |
265.329987 |
259.070007 |
260.359985 |
21881300 |
| MSFT |
2022-07-25 |
261.0 |
261.5 |
256.809998 |
258.829987 |
21056000 |
| MSFT |
2022-07-26 |
259.859985 |
259.880005 |
249.570007 |
251.899994 |
39348000 |
| MSFT |
2022-07-27 |
261.160004 |
270.049988 |
258.850006 |
268.73999 |
45994000 |
| MSFT |
2022-07-28 |
269.75 |
277.839996 |
267.869995 |
276.410004 |
33459300 |
| MSFT |
2022-07-29 |
277.700012 |
282.0 |
276.630005 |
280.73999 |
32152800 |
| MSFT |
2022-08-01 |
277.820007 |
281.279999 |
275.839996 |
278.01001 |
21539600 |
| MSFT |
2022-08-02 |
276.0 |
277.890015 |
272.380005 |
274.820007 |
22754200 |
| MSFT |
2022-08-03 |
276.76001 |
283.5 |
276.609985 |
282.470001 |
23518900 |
| MSFT |
2022-08-04 |
281.799988 |
283.799988 |
280.170013 |
283.649994 |
18098700 |
| MSFT |
2022-08-05 |
279.149994 |
283.649994 |
278.679993 |
282.910004 |
16774600 |
| MSFT |
2022-08-08 |
284.049988 |
285.920013 |
279.320007 |
280.320007 |
18739200 |
| MSFT |
2022-08-09 |
279.640015 |
283.079987 |
277.609985 |
282.299988 |
23405200 |
| MSFT |
2022-08-10 |
288.170013 |
289.809998 |
286.940002 |
289.160004 |
24687800 |
| MSFT |
2022-08-11 |
290.850006 |
291.209991 |
286.51001 |
287.019989 |
20065900 |
| MSFT |
2022-08-12 |
288.480011 |
291.910004 |
286.940002 |
291.910004 |
22619700 |
| MSFT |
2022-08-15 |
291.0 |
294.179993 |
290.109985 |
293.470001 |
18085700 |
| MSFT |
2022-08-16 |
291.98999 |
294.040009 |
290.420013 |
292.709991 |
18102900 |
| MSFT |
2022-08-17 |
289.73999 |
293.350006 |
289.470001 |
291.320007 |
18253400 |
| MSFT |
2022-08-18 |
290.190002 |
291.910004 |
289.079987 |
290.170013 |
17186200 |
| MSFT |
2022-08-19 |
288.899994 |
289.25 |
285.559998 |
286.149994 |
20570000 |
| MSFT |
2022-08-22 |
282.079987 |
282.459991 |
277.220001 |
277.75 |
25061100 |
| MSFT |
2022-08-23 |
276.440002 |
278.859985 |
275.399994 |
276.440002 |
17527400 |
| MSFT |
2022-08-24 |
275.410004 |
277.230011 |
275.109985 |
275.790009 |
18137000 |
| MSFT |
2022-08-25 |
277.329987 |
279.019989 |
274.519989 |
278.850006 |
16583400 |
| MSFT |
2022-08-26 |
279.079987 |
280.339996 |
267.980011 |
268.089996 |
27549300 |
| MSFT |
2022-08-29 |
265.850006 |
267.399994 |
263.850006 |
265.230011 |
20338500 |
| MSFT |
2022-08-30 |
266.670013 |
267.049988 |
260.660004 |
262.970001 |
22767100 |
| MSFT |
2022-08-31 |
265.390015 |
267.109985 |
261.329987 |
261.470001 |
24791800 |
| MSFT |
2022-09-01 |
258.869995 |
260.890015 |
255.410004 |
260.399994 |
23263400 |
| MSFT |
2022-09-02 |
261.700012 |
264.73999 |
254.470001 |
256.059998 |
22855400 |
| MSFT |
2022-09-06 |
256.200012 |
257.829987 |
251.940002 |
253.25 |
21328200 |
| MSFT |
2022-09-07 |
254.699997 |
258.829987 |
253.220001 |
258.089996 |
24126700 |
| MSFT |
2022-09-08 |
257.51001 |
260.429993 |
254.789993 |
258.519989 |
20319900 |
| MSFT |
2022-09-09 |
260.5 |
265.230011 |
260.290009 |
264.459991 |
22084700 |
| MSFT |
2022-09-12 |
265.779999 |
267.450012 |
265.160004 |
266.649994 |
18747700 |
| MSFT |
2022-09-13 |
258.839996 |
260.399994 |
251.589996 |
251.990005 |
33353300 |
| MSFT |
2022-09-14 |
253.529999 |
254.229996 |
249.860001 |
252.220001 |
23913000 |
| MSFT |
2022-09-15 |
249.770004 |
251.399994 |
244.020004 |
245.380005 |
31530900 |
| MSFT |
2022-09-16 |
244.259995 |
245.300003 |
242.059998 |
244.740005 |
39791800 |
| MSFT |
2022-09-19 |
242.470001 |
245.139999 |
240.850006 |
244.520004 |
26826900 |
| MSFT |
2022-09-20 |
242.070007 |
243.509995 |
239.639999 |
242.449997 |
26660300 |
| MSFT |
2022-09-21 |
244.270004 |
247.660004 |
238.899994 |
238.949997 |
28625600 |
| MSFT |
2022-09-22 |
237.869995 |
243.860001 |
237.570007 |
240.979996 |
31061200 |
| MSFT |
2022-09-23 |
239.539993 |
241.130005 |
235.199997 |
237.919998 |
34176000 |
| MSFT |
2022-09-26 |
237.050003 |
241.449997 |
236.899994 |
237.449997 |
27694200 |
| MSFT |
2022-09-27 |
239.979996 |
241.800003 |
234.5 |
236.410004 |
27018700 |
| MSFT |
2022-09-28 |
236.809998 |
242.330002 |
234.729996 |
241.070007 |
29029700 |
| MSFT |
2022-09-29 |
238.889999 |
239.949997 |
234.410004 |
237.5 |
27484200 |
| MSFT |
2022-09-30 |
238.289993 |
240.539993 |
232.729996 |
232.899994 |
35694800 |
| MSFT |
2022-10-03 |
235.410004 |
241.610001 |
234.660004 |
240.740005 |
28880400 |
| MSFT |
2022-10-04 |
245.089996 |
250.360001 |
244.979996 |
248.880005 |
34888400 |
| MSFT |
2022-10-05 |
245.990005 |
250.580002 |
244.100006 |
249.199997 |
20347100 |
| MSFT |
2022-10-06 |
247.929993 |
250.339996 |
246.080002 |
246.789993 |
20239900 |
| MSFT |
2022-10-07 |
240.899994 |
241.320007 |
233.169998 |
234.240005 |
37769600 |
| MSFT |
2022-10-10 |
233.050003 |
234.559998 |
226.729996 |
229.25 |
29743600 |
| MSFT |
2022-10-11 |
227.619995 |
229.059998 |
224.110001 |
225.410004 |
30474000 |
| MSFT |
2022-10-12 |
225.399994 |
227.860001 |
223.960007 |
225.75 |
21903900 |
| MSFT |
2022-10-13 |
219.850006 |
236.100006 |
219.130005 |
234.240005 |
42551800 |
| MSFT |
2022-10-14 |
235.539993 |
237.240005 |
228.339996 |
228.559998 |
30198600 |
| MSFT |
2022-10-17 |
235.820007 |
238.960007 |
235.139999 |
237.529999 |
28142300 |
| MSFT |
2022-10-18 |
243.240005 |
243.929993 |
235.369995 |
238.5 |
26329600 |
| MSFT |
2022-10-19 |
237.039993 |
239.610001 |
234.289993 |
236.479996 |
19985700 |
| MSFT |
2022-10-20 |
235.770004 |
241.309998 |
234.869995 |
236.149994 |
21811000 |
| MSFT |
2022-10-21 |
234.740005 |
243.0 |
234.5 |
242.119995 |
26299700 |
| MSFT |
2022-10-24 |
243.759995 |
247.839996 |
241.300003 |
247.25 |
24911200 |
| MSFT |
2022-10-25 |
247.259995 |
251.039993 |
245.830002 |
250.660004 |
34775500 |
| MSFT |
2022-10-26 |
231.169998 |
238.300003 |
230.059998 |
231.320007 |
82543200 |
| MSFT |
2022-10-27 |
231.039993 |
233.690002 |
225.779999 |
226.75 |
40424600 |
| MSFT |
2022-10-28 |
226.240005 |
236.600006 |
226.050003 |
235.869995 |
40647700 |
| MSFT |
2022-10-31 |
233.759995 |
234.919998 |
231.149994 |
232.130005 |
28357300 |
| MSFT |
2022-11-01 |
234.600006 |
235.740005 |
227.330002 |
228.169998 |
30592300 |
| MSFT |
2022-11-02 |
229.460007 |
231.300003 |
220.039993 |
220.100006 |
38407000 |
| MSFT |
2022-11-03 |
220.089996 |
220.410004 |
213.979996 |
214.25 |
36633900 |
| MSFT |
2022-11-04 |
217.550003 |
221.589996 |
213.429993 |
221.389999 |
36789100 |
| MSFT |
2022-11-07 |
221.990005 |
228.410004 |
221.279999 |
227.869995 |
33498000 |
| MSFT |
2022-11-08 |
228.699997 |
231.649994 |
225.839996 |
228.869995 |
28192500 |
| MSFT |
2022-11-09 |
227.369995 |
228.630005 |
224.330002 |
224.509995 |
27852900 |
| MSFT |
2022-11-10 |
235.429993 |
243.330002 |
235.0 |
242.979996 |
46268000 |
| MSFT |
2022-11-11 |
242.990005 |
247.990005 |
241.929993 |
247.110001 |
34620200 |
| MSFT |
2022-11-14 |
241.990005 |
243.910004 |
239.210007 |
241.550003 |
31123300 |
| MSFT |
2022-11-15 |
245.660004 |
247.0 |
240.029999 |
241.970001 |
31390100 |
| MSFT |
2022-11-16 |
242.789993 |
243.800003 |
240.419998 |
241.729996 |
24093300 |
| MSFT |
2022-11-17 |
237.779999 |
243.25 |
237.630005 |
241.679993 |
23123500 |
| MSFT |
2022-11-18 |
243.509995 |
243.740005 |
239.029999 |
241.220001 |
27613500 |
| MSFT |
2022-11-21 |
241.429993 |
244.669998 |
241.190002 |
242.050003 |
26394700 |
| MSFT |
2022-11-22 |
243.589996 |
245.309998 |
240.710007 |
245.029999 |
19665700 |
| MSFT |
2022-11-23 |
245.110001 |
248.279999 |
244.270004 |
247.580002 |
19508500 |
| MSFT |
2022-11-25 |
247.309998 |
248.699997 |
246.729996 |
247.490005 |
9200800 |
| MSFT |
2022-11-28 |
246.080002 |
246.649994 |
240.800003 |
241.759995 |
24778200 |
| MSFT |
2022-11-29 |
241.399994 |
242.789993 |
238.210007 |
240.330002 |
17956300 |
| MSFT |
2022-11-30 |
240.570007 |
255.330002 |
239.860001 |
255.139999 |
47594200 |
| MSFT |
2022-12-01 |
253.869995 |
256.119995 |
250.919998 |
254.690002 |
26041500 |
| MSFT |
2022-12-02 |
249.820007 |
256.059998 |
249.690002 |
255.020004 |
21528500 |
| MSFT |
2022-12-05 |
252.009995 |
253.820007 |
248.059998 |
250.199997 |
23435300 |
| MSFT |
2022-12-06 |
250.820007 |
251.860001 |
243.779999 |
245.119995 |
22463700 |
| MSFT |
2022-12-07 |
244.830002 |
246.160004 |
242.210007 |
244.369995 |
20481500 |
| MSFT |
2022-12-08 |
244.839996 |
248.740005 |
243.059998 |
247.399994 |
22611800 |
| MSFT |
2022-12-09 |
244.699997 |
248.309998 |
244.160004 |
245.419998 |
20609700 |
| MSFT |
2022-12-12 |
247.449997 |
252.539993 |
247.169998 |
252.509995 |
30665100 |
| MSFT |
2022-12-13 |
261.690002 |
263.920013 |
253.070007 |
256.920013 |
42196900 |
| MSFT |
2022-12-14 |
257.130005 |
262.589996 |
254.309998 |
257.220001 |
35410900 |
| MSFT |
2022-12-15 |
253.720001 |
254.199997 |
247.339996 |
249.009995 |
35560400 |
| MSFT |
2022-12-16 |
248.550003 |
249.839996 |
243.509995 |
244.690002 |
86102000 |
| MSFT |
2022-12-19 |
244.860001 |
245.210007 |
238.710007 |
240.449997 |
29696400 |
| MSFT |
2022-12-20 |
239.399994 |
242.910004 |
238.419998 |
241.800003 |
25150800 |
| MSFT |
2022-12-21 |
241.690002 |
245.619995 |
240.110001 |
244.429993 |
23690600 |
| MSFT |
2022-12-22 |
241.259995 |
241.990005 |
233.869995 |
238.190002 |
28651700 |
| MSFT |
2022-12-23 |
236.110001 |
238.869995 |
233.940002 |
238.729996 |
21207000 |
| MSFT |
2022-12-27 |
238.699997 |
238.929993 |
235.830002 |
236.960007 |
16688600 |
| MSFT |
2022-12-28 |
236.889999 |
239.720001 |
234.169998 |
234.529999 |
17457100 |
| MSFT |
2022-12-29 |
235.649994 |
241.919998 |
235.649994 |
241.009995 |
19770700 |
| NFLX |
2010-01-04 |
7.931429 |
7.961429 |
7.565714 |
7.64 |
17239600 |
| NFLX |
2010-01-05 |
7.652857 |
7.657143 |
7.258571 |
7.358571 |
23753100 |
| NFLX |
2010-01-06 |
7.361429 |
7.672857 |
7.197143 |
7.617143 |
23290400 |
| NFLX |
2010-01-07 |
7.731429 |
7.757143 |
7.462857 |
7.485714 |
9955400 |
| NFLX |
2010-01-08 |
7.498571 |
7.742857 |
7.465714 |
7.614286 |
8180900 |
| NFLX |
2010-01-11 |
7.66 |
7.704286 |
7.528571 |
7.604286 |
6783700 |
| NFLX |
2010-01-12 |
7.528571 |
7.582857 |
7.451429 |
7.481429 |
6330100 |
| NFLX |
2010-01-13 |
7.612857 |
7.754286 |
7.558571 |
7.708571 |
14422100 |
| NFLX |
2010-01-14 |
7.518571 |
7.575714 |
7.27 |
7.284286 |
17685500 |
| NFLX |
2010-01-15 |
7.245714 |
7.407143 |
7.232857 |
7.278571 |
13031200 |
| NFLX |
2010-01-19 |
7.25 |
7.382857 |
7.242857 |
7.314286 |
5302500 |
| NFLX |
2010-01-20 |
7.265714 |
7.492857 |
7.221429 |
7.32 |
9685200 |
| NFLX |
2010-01-21 |
7.217143 |
7.454286 |
7.214286 |
7.312857 |
8614900 |
| NFLX |
2010-01-22 |
7.297143 |
7.484286 |
7.214286 |
7.27 |
9395400 |
| NFLX |
2010-01-25 |
7.292857 |
7.357143 |
6.931429 |
7.018571 |
13791400 |
| NFLX |
2010-01-26 |
6.96 |
7.178571 |
6.937143 |
7.135714 |
11343500 |
| NFLX |
2010-01-27 |
7.142857 |
7.311429 |
6.992857 |
7.281429 |
23347100 |
| NFLX |
2010-01-28 |
8.812857 |
9.121429 |
8.675714 |
9.005714 |
77352800 |
| NFLX |
2010-01-29 |
8.962857 |
9.224286 |
8.792857 |
8.892857 |
24604300 |
| NFLX |
2010-02-01 |
8.83 |
8.981429 |
8.532857 |
8.718571 |
18914000 |
| NFLX |
2010-02-02 |
8.707143 |
8.878571 |
8.695714 |
8.835714 |
10242400 |
| NFLX |
2010-02-03 |
8.835714 |
8.982857 |
8.761429 |
8.85 |
8761200 |
| NFLX |
2010-02-04 |
8.764286 |
8.892857 |
8.59 |
8.62 |
11026400 |
| NFLX |
2010-02-05 |
8.595714 |
8.715714 |
8.468571 |
8.691429 |
11099200 |
| NFLX |
2010-02-08 |
8.705714 |
8.815714 |
8.571429 |
8.7 |
9346400 |
| NFLX |
2010-02-09 |
8.722857 |
8.88 |
8.71 |
8.875714 |
8811600 |
| NFLX |
2010-02-10 |
8.872857 |
8.918571 |
8.72 |
8.784286 |
5807900 |
| NFLX |
2010-02-11 |
8.744286 |
9.07 |
8.728571 |
9.051429 |
7203700 |
| NFLX |
2010-02-12 |
9.0 |
9.025714 |
8.868571 |
9.025714 |
8408400 |
| NFLX |
2010-02-16 |
9.088571 |
9.287143 |
9.071429 |
9.265714 |
9922500 |
| NFLX |
2010-02-17 |
9.255714 |
9.255714 |
9.061429 |
9.215714 |
8134000 |
| NFLX |
2010-02-18 |
9.13 |
9.467143 |
9.127143 |
9.442857 |
8806000 |
| NFLX |
2010-02-19 |
9.407143 |
9.581429 |
9.361429 |
9.521429 |
8813000 |
| NFLX |
2010-02-22 |
9.577143 |
9.614286 |
9.115714 |
9.324286 |
35298200 |
| NFLX |
2010-02-23 |
9.265714 |
9.321429 |
9.167143 |
9.192857 |
13049400 |
| NFLX |
2010-02-24 |
9.244286 |
9.34 |
9.165714 |
9.241429 |
12005700 |
| NFLX |
2010-02-25 |
9.141429 |
9.374286 |
9.014286 |
9.372857 |
10717700 |
| NFLX |
2010-02-26 |
9.38 |
9.547143 |
9.328571 |
9.435714 |
8620500 |
| NFLX |
2010-03-01 |
9.431429 |
9.964286 |
9.431429 |
9.957143 |
12866700 |
| NFLX |
2010-03-02 |
9.998571 |
10.0 |
9.831429 |
9.854286 |
11956700 |
| NFLX |
2010-03-03 |
9.447143 |
9.77 |
9.374286 |
9.65 |
22049300 |
| NFLX |
2010-03-04 |
9.6 |
9.795714 |
9.591429 |
9.715714 |
7063000 |
| NFLX |
2010-03-05 |
9.75 |
9.814286 |
9.575714 |
9.664286 |
9117500 |
| NFLX |
2010-03-08 |
9.712857 |
9.822857 |
9.688571 |
9.811429 |
6064100 |
| NFLX |
2010-03-09 |
9.742857 |
10.192857 |
9.735714 |
9.991429 |
14179900 |
| NFLX |
2010-03-10 |
10.038571 |
10.221429 |
10.01 |
10.182857 |
7744800 |
| NFLX |
2010-03-11 |
10.157143 |
10.227143 |
10.061429 |
10.17 |
8457400 |
| NFLX |
2010-03-12 |
10.021429 |
10.071429 |
9.902857 |
9.997143 |
9369500 |
| NFLX |
2010-03-15 |
9.997143 |
9.997143 |
9.88 |
9.942857 |
7012600 |
| NFLX |
2010-03-16 |
9.935714 |
10.121429 |
9.935714 |
10.09 |
8498000 |
| NFLX |
2010-03-17 |
10.128571 |
10.248571 |
10.057143 |
10.131429 |
4390400 |
| NFLX |
2010-03-18 |
10.101429 |
10.161429 |
10.062857 |
10.077143 |
3593100 |
| NFLX |
2010-03-19 |
10.1 |
10.128571 |
10.01 |
10.064286 |
9905700 |
| NFLX |
2010-03-22 |
10.05 |
10.428571 |
10.007143 |
10.412857 |
7216300 |
| NFLX |
2010-03-23 |
10.428571 |
10.498571 |
10.29 |
10.422857 |
4979100 |
| NFLX |
2010-03-24 |
10.418571 |
10.452857 |
10.321429 |
10.338571 |
3399900 |
| NFLX |
2010-03-25 |
10.382857 |
10.714286 |
10.365714 |
10.505714 |
8349600 |
| NFLX |
2010-03-26 |
10.504286 |
10.701429 |
10.477143 |
10.614286 |
5427800 |
| NFLX |
2010-03-29 |
10.7 |
10.714286 |
10.521429 |
10.557143 |
5602100 |
| NFLX |
2010-03-30 |
10.7 |
10.807143 |
10.632857 |
10.722857 |
7662200 |
| NFLX |
2010-03-31 |
10.614286 |
10.722857 |
10.531429 |
10.534286 |
5714800 |
| NFLX |
2010-04-01 |
10.517143 |
10.814286 |
10.517143 |
10.714286 |
13577200 |
| NFLX |
2010-04-05 |
10.797143 |
11.437143 |
10.795714 |
11.427143 |
16663500 |
| NFLX |
2010-04-06 |
11.488571 |
11.995714 |
11.405714 |
11.91 |
27422500 |
| NFLX |
2010-04-07 |
11.727143 |
11.767143 |
11.314286 |
11.39 |
25214700 |
| NFLX |
2010-04-08 |
11.324286 |
11.714286 |
11.324286 |
11.69 |
13912500 |
| NFLX |
2010-04-09 |
11.584286 |
11.785714 |
11.49 |
11.774286 |
11563300 |
| NFLX |
2010-04-12 |
11.757143 |
11.892857 |
11.65 |
11.882857 |
9430400 |
| NFLX |
2010-04-13 |
11.897143 |
12.378571 |
11.857143 |
12.34 |
17424400 |
| NFLX |
2010-04-14 |
12.422857 |
12.728571 |
12.26 |
12.51 |
18056500 |
| NFLX |
2010-04-15 |
12.464286 |
12.552857 |
12.214286 |
12.404286 |
11999400 |
| NFLX |
2010-04-16 |
12.351429 |
12.414286 |
12.025714 |
12.187143 |
10971800 |
| NFLX |
2010-04-19 |
12.178571 |
12.371429 |
11.824286 |
12.114286 |
13470800 |
| NFLX |
2010-04-20 |
12.154286 |
12.488571 |
12.122857 |
12.438571 |
12414500 |
| NFLX |
2010-04-21 |
12.635714 |
12.714286 |
12.198571 |
12.425714 |
24311700 |
| NFLX |
2010-04-22 |
13.0 |
14.641429 |
12.95 |
14.321429 |
90442100 |
| NFLX |
2010-04-23 |
14.287143 |
14.365714 |
13.765714 |
14.247143 |
29817900 |
| NFLX |
2010-04-26 |
14.348571 |
15.671429 |
14.348571 |
15.452857 |
47215000 |
| NFLX |
2010-04-27 |
15.01 |
15.151429 |
14.518571 |
14.581429 |
34263600 |
| NFLX |
2010-04-28 |
14.504286 |
14.68 |
13.971429 |
14.198571 |
22770300 |
| NFLX |
2010-04-29 |
14.401429 |
14.85 |
14.194286 |
14.738571 |
18078200 |
| NFLX |
2010-04-30 |
14.835714 |
14.838571 |
14.082857 |
14.128571 |
13059200 |
| NFLX |
2010-05-03 |
14.28 |
14.83 |
14.142857 |
14.57 |
13974100 |
| NFLX |
2010-05-04 |
14.288571 |
14.412857 |
13.978571 |
14.194286 |
15383900 |
| NFLX |
2010-05-05 |
13.93 |
14.527143 |
13.744286 |
14.032857 |
14749700 |
| NFLX |
2010-05-06 |
13.871429 |
14.427143 |
12.857143 |
13.852857 |
24448900 |
| NFLX |
2010-05-07 |
13.857143 |
14.285714 |
12.918571 |
13.012857 |
25908400 |
| NFLX |
2010-05-10 |
13.747143 |
13.994286 |
13.572857 |
13.928571 |
18567500 |
| NFLX |
2010-05-11 |
13.664286 |
14.592857 |
13.654286 |
14.26 |
23100700 |
| NFLX |
2010-05-12 |
14.527143 |
15.415714 |
14.49 |
15.404286 |
27244700 |
| NFLX |
2010-05-13 |
15.492857 |
17.071428 |
15.315714 |
15.715714 |
71549800 |
| NFLX |
2010-05-14 |
15.071429 |
15.138571 |
14.29 |
14.365714 |
34964300 |
| NFLX |
2010-05-17 |
14.495714 |
15.291429 |
14.472857 |
15.192857 |
31577700 |
| NFLX |
2010-05-18 |
15.055714 |
15.39 |
14.371429 |
14.572857 |
27498100 |
| NFLX |
2010-05-19 |
14.434286 |
14.927143 |
13.908571 |
14.372857 |
22927100 |
| NFLX |
2010-05-20 |
13.821429 |
13.995714 |
13.284286 |
13.57 |
28922600 |
| NFLX |
2010-05-21 |
13.061429 |
14.284286 |
12.972857 |
14.21 |
30009000 |
| NFLX |
2010-05-24 |
14.482857 |
14.908571 |
14.287143 |
14.517143 |
18433100 |
| NFLX |
2010-05-25 |
13.928571 |
15.0 |
13.857143 |
15.0 |
23362500 |
| NFLX |
2010-05-26 |
15.35 |
15.547143 |
14.797143 |
14.971429 |
33401900 |
| NFLX |
2010-05-27 |
15.428571 |
15.57 |
15.071429 |
15.551429 |
19626600 |
| NFLX |
2010-05-28 |
15.552857 |
16.277143 |
15.457143 |
15.878571 |
28188300 |
| NFLX |
2010-06-01 |
15.608571 |
15.882857 |
15.297143 |
15.327143 |
15894900 |
| NFLX |
2010-06-02 |
15.557143 |
15.865714 |
14.97 |
15.825714 |
18494000 |
| NFLX |
2010-06-03 |
15.991429 |
16.38143 |
15.701429 |
15.978571 |
18261600 |
| NFLX |
2010-06-04 |
15.697143 |
16.385714 |
15.362857 |
15.682857 |
21744100 |
| NFLX |
2010-06-07 |
15.685714 |
16.177143 |
15.321429 |
15.594286 |
26215700 |
| NFLX |
2010-06-08 |
15.867143 |
16.071428 |
15.328571 |
15.761429 |
24122700 |
| NFLX |
2010-06-09 |
16.139999 |
16.838572 |
16.031429 |
16.49 |
39731300 |
| NFLX |
2010-06-10 |
16.860001 |
17.125713 |
16.624287 |
16.951429 |
24768100 |
| NFLX |
2010-06-11 |
16.782858 |
17.364286 |
16.657143 |
17.241428 |
28693700 |
| NFLX |
2010-06-14 |
17.628571 |
18.280001 |
17.542856 |
18.115713 |
34783000 |
| NFLX |
2010-06-15 |
17.857143 |
17.884287 |
17.46143 |
17.642857 |
31710700 |
| NFLX |
2010-06-16 |
17.542856 |
18.0 |
17.145714 |
17.809999 |
30639700 |
| NFLX |
2010-06-17 |
17.935715 |
18.257143 |
17.771429 |
17.98 |
18610900 |
| NFLX |
2010-06-18 |
17.99 |
18.157143 |
17.78857 |
18.059999 |
17446100 |
| NFLX |
2010-06-21 |
18.005714 |
18.1 |
16.771429 |
16.998571 |
26078500 |
| NFLX |
2010-06-22 |
17.074286 |
17.200001 |
16.297144 |
16.632856 |
27733300 |
| NFLX |
2010-06-23 |
16.821428 |
17.0 |
16.28857 |
16.824286 |
14732900 |
| NFLX |
2010-06-24 |
16.697144 |
16.837143 |
16.372856 |
16.464287 |
13636700 |
| NFLX |
2010-06-25 |
16.487143 |
16.945715 |
16.071428 |
16.854286 |
18129300 |
| NFLX |
2010-06-28 |
16.952856 |
17.125713 |
16.602858 |
16.80143 |
11553500 |
| NFLX |
2010-06-29 |
16.488571 |
16.547144 |
16.01 |
16.082857 |
20429500 |
| NFLX |
2010-06-30 |
15.712857 |
16.184286 |
15.427143 |
15.521429 |
26104400 |
| NFLX |
2010-07-01 |
15.542857 |
15.78 |
14.752857 |
15.665714 |
22759800 |
| NFLX |
2010-07-02 |
15.808571 |
15.92 |
15.185714 |
15.297143 |
11218200 |
| NFLX |
2010-07-06 |
15.628571 |
15.915714 |
15.184286 |
15.324286 |
15773800 |
| NFLX |
2010-07-07 |
15.545714 |
16.928572 |
15.325714 |
16.927143 |
28483700 |
| NFLX |
2010-07-08 |
17.145714 |
17.535713 |
16.455713 |
16.71143 |
26282900 |
| NFLX |
2010-07-09 |
16.597143 |
16.834286 |
16.325714 |
16.790001 |
12726000 |
| NFLX |
2010-07-12 |
16.85 |
17.214287 |
16.728571 |
17.054285 |
13410600 |
| NFLX |
2010-07-13 |
17.345715 |
17.387142 |
16.835714 |
17.274286 |
17581200 |
| NFLX |
2010-07-14 |
17.217142 |
17.714287 |
17.014286 |
17.571428 |
13643700 |
| NFLX |
2010-07-15 |
17.38143 |
17.464287 |
17.034286 |
17.30143 |
15295700 |
| NFLX |
2010-07-16 |
17.242857 |
17.282858 |
16.821428 |
16.912857 |
14473200 |
| NFLX |
2010-07-19 |
16.824286 |
17.161428 |
16.450001 |
16.985714 |
13239100 |
| NFLX |
2010-07-20 |
16.735714 |
17.271429 |
16.364286 |
17.19857 |
17623900 |
| NFLX |
2010-07-21 |
17.435715 |
17.657143 |
16.982857 |
17.092857 |
33055400 |
| NFLX |
2010-07-22 |
15.642857 |
16.067142 |
14.535714 |
14.794286 |
95617900 |
| NFLX |
2010-07-23 |
14.997143 |
15.535714 |
14.601429 |
15.385714 |
33507600 |
| NFLX |
2010-07-26 |
15.501429 |
15.57 |
14.508571 |
14.684286 |
32959500 |
| NFLX |
2010-07-27 |
15.0 |
15.065714 |
14.647143 |
14.87 |
22699600 |
| NFLX |
2010-07-28 |
14.827143 |
14.908571 |
14.242857 |
14.33 |
34626900 |
| NFLX |
2010-07-29 |
14.36 |
14.45 |
13.618571 |
14.002857 |
35392700 |
| NFLX |
2010-07-30 |
14.241429 |
14.74 |
14.077143 |
14.65 |
30704800 |
| NFLX |
2010-08-02 |
14.86 |
15.0 |
14.424286 |
14.554286 |
24295600 |
| NFLX |
2010-08-03 |
14.437143 |
14.961429 |
14.104286 |
14.915714 |
30139200 |
| NFLX |
2010-08-04 |
14.995714 |
15.5 |
14.957143 |
15.447143 |
24243100 |
| NFLX |
2010-08-05 |
15.318571 |
15.814286 |
15.071429 |
15.79 |
24296300 |
| NFLX |
2010-08-06 |
15.527143 |
16.964287 |
15.411429 |
16.902857 |
48693400 |
| NFLX |
2010-08-09 |
16.857143 |
16.992857 |
16.372856 |
16.700001 |
21420000 |
| NFLX |
2010-08-10 |
16.200001 |
18.068571 |
16.171429 |
17.85857 |
90987400 |
| NFLX |
2010-08-11 |
17.431429 |
18.345715 |
17.335714 |
18.067142 |
71350300 |
| NFLX |
2010-08-12 |
17.77857 |
19.114286 |
17.717142 |
19.007143 |
71959300 |
| NFLX |
2010-08-13 |
18.917143 |
19.195715 |
18.610001 |
18.894285 |
47224800 |
| NFLX |
2010-08-16 |
18.805714 |
19.700001 |
18.668571 |
19.602858 |
42668500 |
| NFLX |
2010-08-17 |
19.928572 |
20.128571 |
18.935715 |
18.995714 |
59518900 |
| NFLX |
2010-08-18 |
18.428572 |
18.592857 |
17.905714 |
17.957144 |
59725400 |
| NFLX |
2010-08-19 |
17.678572 |
18.53857 |
17.655714 |
18.32 |
46575900 |
| NFLX |
2010-08-20 |
18.24 |
18.68 |
18.215714 |
18.565714 |
24221400 |
| NFLX |
2010-08-23 |
18.642857 |
18.925714 |
18.071428 |
18.128571 |
26871600 |
| NFLX |
2010-08-24 |
17.940001 |
17.950001 |
17.29143 |
17.325714 |
36478400 |
| NFLX |
2010-08-25 |
17.144285 |
17.837143 |
17.092857 |
17.75 |
20053600 |
| NFLX |
2010-08-26 |
17.984285 |
18.244286 |
17.768572 |
17.977142 |
28499100 |
| NFLX |
2010-08-27 |
18.049999 |
18.225714 |
17.554285 |
18.014286 |
21134400 |
| NFLX |
2010-08-30 |
17.892857 |
17.957144 |
17.51 |
17.585714 |
18643100 |
| NFLX |
2010-08-31 |
17.408571 |
18.135714 |
17.401428 |
17.931429 |
24219300 |
| NFLX |
2010-09-01 |
18.695715 |
19.464287 |
18.444286 |
19.272858 |
58268000 |
| NFLX |
2010-09-02 |
19.185715 |
19.797144 |
18.944286 |
19.714287 |
36800400 |
| NFLX |
2010-09-03 |
20.0 |
20.357143 |
19.72143 |
19.782858 |
34800500 |
| NFLX |
2010-09-07 |
19.701429 |
20.421429 |
19.657143 |
20.255714 |
32400200 |
| NFLX |
2010-09-08 |
20.512857 |
21.105715 |
20.482857 |
20.857143 |
38980200 |
| NFLX |
2010-09-09 |
21.185715 |
21.39143 |
20.685715 |
20.811428 |
27959400 |
| NFLX |
2010-09-10 |
20.947144 |
20.981428 |
20.628571 |
20.879999 |
18475100 |
| NFLX |
2010-09-13 |
21.344286 |
21.421429 |
21.0 |
21.134287 |
23407300 |
| NFLX |
2010-09-14 |
21.102858 |
21.27 |
20.871429 |
20.950001 |
20414100 |
| NFLX |
2010-09-15 |
20.941429 |
20.941429 |
20.374287 |
20.445715 |
24116400 |
| NFLX |
2010-09-16 |
20.392857 |
20.5 |
20.018572 |
20.071428 |
28531300 |
| NFLX |
2010-09-17 |
20.34 |
20.35 |
20.002857 |
20.065714 |
23191000 |
| NFLX |
2010-09-20 |
20.285713 |
20.571428 |
20.002857 |
20.412857 |
37009000 |
| NFLX |
2010-09-21 |
20.5 |
21.228571 |
20.444286 |
21.02857 |
32460400 |
| NFLX |
2010-09-22 |
21.440001 |
22.424286 |
21.328571 |
22.418571 |
62444900 |
| NFLX |
2010-09-23 |
22.68 |
23.388571 |
22.63143 |
22.924286 |
81991000 |
| NFLX |
2010-09-24 |
23.445715 |
23.874287 |
23.0 |
23.172857 |
65331000 |
| NFLX |
2010-09-27 |
22.928572 |
23.737143 |
22.768572 |
23.57 |
41696900 |
| NFLX |
2010-09-28 |
23.549999 |
23.57 |
22.784286 |
23.122856 |
38302600 |
| NFLX |
2010-09-29 |
22.912857 |
24.392857 |
22.888571 |
24.375713 |
54484500 |
| NFLX |
2010-09-30 |
24.549999 |
24.914286 |
23.125713 |
23.165714 |
72002700 |
| NFLX |
2010-10-01 |
22.942858 |
22.957144 |
21.972857 |
22.094286 |
58912700 |
| NFLX |
2010-10-04 |
21.860001 |
22.684286 |
21.652857 |
22.341429 |
47406800 |
| NFLX |
2010-10-05 |
22.785713 |
22.85857 |
22.030001 |
22.308571 |
41052900 |
| NFLX |
2010-10-06 |
22.07 |
22.678572 |
21.20857 |
21.467142 |
47487300 |
| NFLX |
2010-10-07 |
21.524286 |
22.012857 |
21.262857 |
21.632856 |
28767900 |
| NFLX |
2010-10-08 |
21.719999 |
21.857143 |
21.15 |
21.377144 |
24377500 |
| NFLX |
2010-10-11 |
21.534286 |
22.354286 |
21.46143 |
21.955713 |
28622300 |
| NFLX |
2010-10-12 |
21.959999 |
22.261429 |
21.644285 |
22.19857 |
25449200 |
| NFLX |
2010-10-13 |
22.585714 |
22.785713 |
22.001429 |
22.087143 |
22960700 |
| NFLX |
2010-10-14 |
21.987143 |
22.394285 |
21.648571 |
21.825714 |
21929600 |
| NFLX |
2010-10-15 |
21.932858 |
22.261429 |
21.722857 |
22.245714 |
24075100 |
| NFLX |
2010-10-18 |
22.344286 |
22.378571 |
21.717142 |
21.857143 |
19976600 |
| NFLX |
2010-10-19 |
21.472857 |
21.775715 |
21.049999 |
21.332857 |
25627700 |
| NFLX |
2010-10-20 |
21.428572 |
22.252857 |
21.142857 |
21.878571 |
63282100 |
| NFLX |
2010-10-21 |
24.219999 |
24.991428 |
23.797144 |
24.67 |
111769000 |
| NFLX |
2010-10-22 |
23.871429 |
24.497143 |
23.705713 |
24.014286 |
49298900 |
| NFLX |
2010-10-25 |
24.175714 |
24.264286 |
23.58 |
23.834286 |
25864300 |
| NFLX |
2010-10-26 |
23.871429 |
25.651428 |
23.864286 |
25.374287 |
73645600 |
| NFLX |
2010-10-27 |
25.614286 |
26.39143 |
25.08 |
25.5 |
64831200 |
| NFLX |
2010-10-28 |
25.571428 |
25.602858 |
24.72143 |
25.1 |
26392100 |
| NFLX |
2010-10-29 |
24.991428 |
25.114286 |
24.188572 |
24.795713 |
41610800 |
| NFLX |
2010-11-01 |
24.85 |
24.857143 |
23.671429 |
23.91 |
34553400 |
| NFLX |
2010-11-02 |
23.812857 |
24.768572 |
23.794287 |
24.515715 |
38203200 |
| NFLX |
2010-11-03 |
24.662857 |
24.862858 |
24.147142 |
24.494286 |
27377000 |
| NFLX |
2010-11-04 |
24.764286 |
24.775715 |
23.799999 |
23.974285 |
41218800 |
| NFLX |
2010-11-05 |
24.405714 |
24.415714 |
23.837143 |
24.014286 |
21994000 |
| NFLX |
2010-11-08 |
23.832857 |
24.362858 |
23.60857 |
24.161428 |
28799400 |
| NFLX |
2010-11-09 |
24.25 |
24.985714 |
24.202856 |
24.351429 |
40275900 |
| NFLX |
2010-11-10 |
24.285713 |
25.322857 |
24.092857 |
25.267143 |
38518900 |
| NFLX |
2010-11-11 |
24.988571 |
25.527143 |
24.792856 |
25.02 |
29417500 |
| NFLX |
2010-11-12 |
24.941429 |
25.27 |
24.299999 |
24.714287 |
29166900 |
| NFLX |
2010-11-15 |
24.561428 |
24.79143 |
23.954287 |
24.042856 |
31976700 |
| NFLX |
2010-11-16 |
23.822857 |
24.175714 |
23.367144 |
23.628571 |
27365800 |
| NFLX |
2010-11-17 |
23.530001 |
24.072857 |
23.431429 |
23.811428 |
18810400 |
| NFLX |
2010-11-18 |
24.227142 |
24.4 |
24.002857 |
24.047144 |
17776500 |
| NFLX |
2010-11-19 |
24.05143 |
24.75 |
23.972857 |
24.719999 |
22594600 |
| NFLX |
2010-11-22 |
25.867144 |
26.957144 |
25.857143 |
26.902857 |
71804600 |
| NFLX |
2010-11-23 |
26.604286 |
27.442858 |
26.577143 |
26.815714 |
47708500 |
| NFLX |
2010-11-24 |
27.272858 |
27.404285 |
26.688572 |
26.967142 |
28202300 |
| NFLX |
2010-11-26 |
26.907143 |
27.497143 |
26.828571 |
27.414286 |
21292600 |
| NFLX |
2010-11-29 |
27.715714 |
28.571428 |
27.5 |
28.417143 |
49387800 |
| NFLX |
2010-11-30 |
28.285713 |
29.542856 |
27.935715 |
29.414286 |
83170500 |
| NFLX |
2010-12-01 |
29.688572 |
29.89143 |
28.267143 |
28.591429 |
74986800 |
| NFLX |
2010-12-02 |
27.747143 |
28.064285 |
27.334286 |
27.63143 |
59782800 |
| NFLX |
2010-12-03 |
27.815714 |
27.885714 |
26.371429 |
26.492857 |
62869800 |
| NFLX |
2010-12-06 |
26.701429 |
27.667143 |
26.612858 |
27.638571 |
47777100 |
| NFLX |
2010-12-07 |
28.178572 |
28.485714 |
27.072857 |
27.115713 |
49305200 |
| NFLX |
2010-12-08 |
26.444286 |
26.927143 |
25.912857 |
26.889999 |
73343900 |
| NFLX |
2010-12-09 |
27.142857 |
27.44857 |
26.512857 |
27.292856 |
47335400 |
| NFLX |
2010-12-10 |
28.197144 |
28.281429 |
27.5 |
27.804285 |
47511800 |
| NFLX |
2010-12-13 |
27.507143 |
27.515715 |
26.071428 |
26.257143 |
50047200 |
| NFLX |
2010-12-14 |
25.877144 |
26.1 |
25.30143 |
25.492857 |
63529900 |
| NFLX |
2010-12-15 |
25.465714 |
25.917143 |
25.08 |
25.5 |
44511600 |
| NFLX |
2010-12-16 |
25.507143 |
26.104286 |
25.47143 |
25.950001 |
34080900 |
| NFLX |
2010-12-17 |
26.151428 |
26.357143 |
25.655714 |
25.717142 |
103407500 |
| NFLX |
2010-12-20 |
25.828571 |
25.864286 |
25.219999 |
25.435715 |
32995900 |
| NFLX |
2010-12-21 |
25.809999 |
26.644285 |
25.644285 |
26.605715 |
40583900 |
| NFLX |
2010-12-22 |
26.731428 |
27.10857 |
26.371429 |
26.478571 |
29177400 |
| NFLX |
2010-12-23 |
26.482857 |
26.484285 |
25.935715 |
26.36857 |
21014700 |
| NFLX |
2010-12-27 |
25.735714 |
25.834286 |
25.394285 |
25.715714 |
26189100 |
| NFLX |
2010-12-28 |
25.59 |
26.338572 |
25.502857 |
26.238571 |
27215300 |
| NFLX |
2010-12-29 |
26.292856 |
26.357143 |
25.74 |
25.752857 |
19399100 |
| NFLX |
2010-12-30 |
25.714287 |
25.764286 |
25.531429 |
25.685715 |
14743400 |
| NFLX |
2010-12-31 |
25.578571 |
25.677143 |
25.075714 |
25.1 |
21562800 |
| NFLX |
2011-01-03 |
25.0 |
25.838572 |
24.785713 |
25.487143 |
39956000 |
| NFLX |
2011-01-04 |
25.907143 |
26.414286 |
25.469999 |
25.91 |
44065700 |
| NFLX |
2011-01-05 |
25.878571 |
26.112858 |
25.530001 |
25.675714 |
31799600 |
| NFLX |
2011-01-06 |
25.168571 |
25.67 |
25.092857 |
25.427143 |
31991400 |
| NFLX |
2011-01-07 |
25.524286 |
25.792856 |
25.197144 |
25.614286 |
22155000 |
| NFLX |
2011-01-10 |
25.671429 |
26.85 |
25.597143 |
26.84 |
43674400 |
| NFLX |
2011-01-11 |
27.059999 |
27.328571 |
26.53857 |
26.664286 |
32522700 |
| NFLX |
2011-01-12 |
26.85857 |
27.0 |
26.392857 |
26.985714 |
21098700 |
| NFLX |
2011-01-13 |
26.92 |
27.478571 |
26.714287 |
27.355715 |
29903300 |
| NFLX |
2011-01-14 |
27.258572 |
27.607143 |
26.969999 |
27.354286 |
19575500 |
| NFLX |
2011-01-18 |
27.352858 |
27.834286 |
27.081429 |
27.668571 |
18580800 |
| NFLX |
2011-01-19 |
27.544287 |
27.692858 |
27.002857 |
27.267143 |
21740600 |
| NFLX |
2011-01-20 |
26.688572 |
26.889999 |
25.9 |
26.428572 |
38231200 |
| NFLX |
2011-01-21 |
26.408571 |
26.511429 |
25.955713 |
26.012857 |
24908100 |
| NFLX |
2011-01-24 |
25.712856 |
26.345715 |
25.152857 |
26.280001 |
26971700 |
| NFLX |
2011-01-25 |
26.14143 |
26.692858 |
25.937143 |
26.677143 |
21464100 |
| NFLX |
2011-01-26 |
26.771429 |
26.798571 |
25.975714 |
26.147142 |
59841600 |
| NFLX |
2011-01-27 |
29.592857 |
30.255714 |
29.225714 |
30.124287 |
129042200 |
| NFLX |
2011-01-28 |
30.241428 |
31.142857 |
29.807142 |
31.139999 |
62805400 |
| NFLX |
2011-01-31 |
30.442858 |
30.93 |
30.037144 |
30.582857 |
41064100 |
| NFLX |
2011-02-01 |
30.661428 |
30.968571 |
30.292856 |
30.414286 |
28660800 |
| NFLX |
2011-02-02 |
29.818571 |
30.524286 |
29.75 |
30.18 |
33358500 |
| NFLX |
2011-02-03 |
30.15 |
30.474285 |
29.959999 |
30.212856 |
21245700 |
| NFLX |
2011-02-04 |
30.422857 |
31.571428 |
30.29143 |
31.438572 |
44262400 |
| NFLX |
2011-02-07 |
31.827143 |
31.83 |
31.122856 |
31.145714 |
25432400 |
| NFLX |
2011-02-08 |
31.178572 |
31.19857 |
30.877144 |
31.09 |
17367700 |
| NFLX |
2011-02-09 |
31.04143 |
31.997143 |
31.04143 |
31.755714 |
28954100 |
| NFLX |
2011-02-10 |
31.567142 |
32.142857 |
31.472857 |
31.885714 |
21756700 |
| NFLX |
2011-02-11 |
32.034286 |
33.085712 |
31.988571 |
33.009998 |
46299400 |
| NFLX |
2011-02-14 |
33.668571 |
35.364285 |
33.509998 |
35.364285 |
78523900 |
| NFLX |
2011-02-15 |
34.784286 |
34.950001 |
34.001431 |
34.398571 |
48073900 |
| NFLX |
2011-02-16 |
34.672855 |
34.984287 |
33.762856 |
33.959999 |
45555300 |
| NFLX |
2011-02-17 |
33.695713 |
34.542858 |
33.437141 |
33.66143 |
39449200 |
| NFLX |
2011-02-18 |
33.968571 |
34.052856 |
33.055714 |
33.644287 |
32113200 |
| NFLX |
2011-02-22 |
32.195713 |
32.772858 |
31.530001 |
31.657143 |
55374200 |
| NFLX |
2011-02-23 |
30.792856 |
31.128571 |
29.341429 |
30.171429 |
68933200 |
| NFLX |
2011-02-24 |
30.357143 |
30.912857 |
30.040001 |
30.74 |
31628800 |
| NFLX |
2011-02-25 |
30.661428 |
31.07 |
30.15 |
30.348572 |
29468600 |
| NFLX |
2011-02-28 |
30.549999 |
30.615713 |
29.0 |
29.524286 |
40524400 |
| NFLX |
2011-03-01 |
29.457144 |
29.637142 |
28.678572 |
29.232857 |
39839100 |
| NFLX |
2011-03-02 |
29.285713 |
29.642857 |
28.821428 |
29.175714 |
33028800 |
| NFLX |
2011-03-03 |
29.5 |
29.584286 |
28.621429 |
29.052856 |
35263200 |
| NFLX |
2011-03-04 |
29.107143 |
30.182858 |
29.107143 |
30.102858 |
44178400 |
| NFLX |
2011-03-07 |
30.675714 |
30.69857 |
29.178572 |
29.628571 |
37129400 |
| NFLX |
2011-03-08 |
28.6 |
28.892857 |
27.765715 |
27.921429 |
68000100 |
| NFLX |
2011-03-09 |
27.898571 |
28.491428 |
27.302856 |
27.57 |
50239000 |
| NFLX |
2011-03-10 |
27.297144 |
29.105715 |
26.984285 |
28.574286 |
69890100 |
| NFLX |
2011-03-11 |
28.888571 |
29.32 |
28.587143 |
29.219999 |
35978600 |
| NFLX |
2011-03-14 |
29.032858 |
29.571428 |
28.402857 |
28.742857 |
29913800 |
| NFLX |
2011-03-15 |
28.925714 |
31.314285 |
28.857143 |
31.015715 |
76736800 |
| NFLX |
2011-03-16 |
31.575714 |
31.91 |
30.321428 |
30.548571 |
59555300 |
| NFLX |
2011-03-17 |
30.991428 |
31.38143 |
30.407143 |
30.557142 |
28709800 |
| NFLX |
2011-03-18 |
30.508572 |
30.634287 |
29.617144 |
29.914286 |
38354400 |
| NFLX |
2011-03-21 |
30.264286 |
30.954287 |
29.65 |
30.405714 |
32550000 |
| NFLX |
2011-03-22 |
31.53857 |
31.814285 |
31.142857 |
31.627144 |
46892300 |
| NFLX |
2011-03-23 |
31.72143 |
32.857143 |
31.23 |
32.722858 |
57878800 |
| NFLX |
2011-03-24 |
33.139999 |
33.302856 |
32.331429 |
32.732857 |
43992900 |
| NFLX |
2011-03-25 |
32.422855 |
33.144287 |
32.368572 |
32.85857 |
30192400 |
| NFLX |
2011-03-28 |
33.357143 |
34.471428 |
33.334286 |
33.902859 |
51343600 |
| NFLX |
2011-03-29 |
33.995712 |
34.125713 |
33.57143 |
33.91143 |
26824700 |
| NFLX |
2011-03-30 |
34.098572 |
34.595715 |
33.867142 |
33.992859 |
27037500 |
| NFLX |
2011-03-31 |
33.897144 |
34.242859 |
33.577145 |
33.968571 |
24822700 |
| NFLX |
2011-04-01 |
34.42857 |
34.919998 |
34.342857 |
34.584286 |
37766400 |
| NFLX |
2011-04-04 |
34.975716 |
35.315716 |
34.681431 |
34.959999 |
24021900 |
| NFLX |
2011-04-05 |
34.942856 |
35.521427 |
34.610001 |
34.889999 |
26569200 |
| NFLX |
2011-04-06 |
35.42857 |
35.554287 |
34.045715 |
34.281429 |
40247200 |
| NFLX |
2011-04-07 |
33.625713 |
33.781429 |
33.004288 |
33.422855 |
41850200 |
| NFLX |
2011-04-08 |
33.705715 |
34.242859 |
33.241428 |
33.55143 |
38601500 |
| NFLX |
2011-04-11 |
33.254288 |
33.672855 |
32.354286 |
32.594288 |
31331300 |
| NFLX |
2011-04-12 |
32.124287 |
33.417145 |
32.058571 |
33.417145 |
40469800 |
| NFLX |
2011-04-13 |
33.782856 |
34.121429 |
33.181431 |
34.107143 |
30430400 |
| NFLX |
2011-04-14 |
33.997143 |
34.349998 |
33.392857 |
33.818569 |
35948500 |
| NFLX |
2011-04-15 |
33.804287 |
33.851429 |
33.318569 |
33.64143 |
21938700 |
| NFLX |
2011-04-18 |
33.144287 |
33.452858 |
32.574287 |
33.332855 |
21769300 |
| NFLX |
2011-04-19 |
33.395714 |
34.612858 |
33.122856 |
34.507141 |
36087800 |
| NFLX |
2011-04-20 |
34.77 |
35.072857 |
34.201427 |
34.918571 |
29532300 |
| NFLX |
2011-04-21 |
34.877144 |
36.045715 |
34.798573 |
36.031429 |
36942500 |
| NFLX |
2011-04-25 |
36.387142 |
36.425713 |
35.42857 |
35.952858 |
71051400 |
| NFLX |
2011-04-26 |
33.872856 |
34.604286 |
32.471428 |
32.701427 |
110663700 |
| NFLX |
2011-04-27 |
32.667145 |
33.80143 |
32.164288 |
33.708572 |
56493500 |
| NFLX |
2011-04-28 |
33.285713 |
34.205715 |
33.234287 |
33.48143 |
30851800 |
| NFLX |
2011-04-29 |
33.257141 |
33.638573 |
33.099998 |
33.238571 |
21412300 |
| NFLX |
2011-05-02 |
34.031429 |
34.267143 |
33.485714 |
33.884285 |
35550200 |
| NFLX |
2011-05-03 |
33.669998 |
33.705715 |
32.57143 |
33.034286 |
32200000 |
| NFLX |
2011-05-04 |
33.114285 |
33.142857 |
32.185715 |
32.741428 |
33527900 |
| NFLX |
2011-05-05 |
32.341431 |
33.397144 |
32.317142 |
32.901428 |
27300000 |
| NFLX |
2011-05-06 |
33.252857 |
33.305714 |
32.714287 |
32.781429 |
22122800 |
| NFLX |
2011-05-09 |
33.114285 |
33.828571 |
33.05143 |
33.772858 |
28853300 |
| NFLX |
2011-05-10 |
33.880001 |
34.214287 |
33.572857 |
33.947144 |
26876500 |
| NFLX |
2011-05-11 |
34.150002 |
34.642857 |
34.001431 |
34.381428 |
33600000 |
| NFLX |
2011-05-12 |
34.457142 |
35.25 |
34.19857 |
35.110001 |
36400000 |
| NFLX |
2011-05-13 |
34.875713 |
35.66 |
34.761429 |
35.217144 |
35317100 |
| NFLX |
2011-05-16 |
35.142857 |
35.152859 |
33.471428 |
33.869999 |
33921300 |
| NFLX |
2011-05-17 |
33.57143 |
34.011429 |
33.015713 |
33.848572 |
29656200 |
| NFLX |
2011-05-18 |
33.914288 |
34.814285 |
33.894287 |
34.648571 |
30947000 |
| NFLX |
2011-05-19 |
34.785713 |
35.055714 |
34.442856 |
34.675713 |
23732800 |
| NFLX |
2011-05-20 |
34.511429 |
35.27 |
34.451427 |
35.128571 |
30755900 |
| NFLX |
2011-05-23 |
34.717144 |
35.697144 |
34.285713 |
35.404285 |
35000000 |
| NFLX |
2011-05-24 |
35.69857 |
36.097141 |
35.23143 |
35.371429 |
31802400 |
| NFLX |
2011-05-25 |
35.419998 |
37.134285 |
35.310001 |
37.067142 |
55647900 |
| NFLX |
2011-05-26 |
37.042858 |
37.982857 |
36.937141 |
37.67857 |
41690600 |
| NFLX |
2011-05-27 |
37.785713 |
37.869999 |
37.360001 |
37.787144 |
19627300 |
| NFLX |
2011-05-31 |
38.17857 |
38.685715 |
37.771427 |
38.685715 |
33658800 |
| NFLX |
2011-06-01 |
38.495712 |
39.091431 |
37.92857 |
38.18 |
41684300 |
| NFLX |
2011-06-02 |
38.007141 |
38.997143 |
37.73143 |
38.814285 |
30041200 |
| NFLX |
2011-06-03 |
38.57143 |
39.462856 |
38.5 |
39.099998 |
34934900 |
| NFLX |
2011-06-06 |
39.052856 |
39.671429 |
37.23 |
37.512856 |
45899000 |
| NFLX |
2011-06-07 |
37.535713 |
38.205715 |
37.254288 |
37.669998 |
36411200 |
| NFLX |
2011-06-08 |
37.60857 |
37.919998 |
36.92857 |
37.465714 |
27864200 |
| NFLX |
2011-06-09 |
37.459999 |
37.782856 |
36.885715 |
37.509998 |
21591500 |
| NFLX |
2011-06-10 |
37.374287 |
37.799999 |
36.831429 |
36.945713 |
30501800 |
| NFLX |
2011-06-13 |
37.111427 |
37.57143 |
36.39143 |
36.745712 |
23246300 |
| NFLX |
2011-06-14 |
37.114285 |
37.371429 |
36.562859 |
37.304287 |
21319200 |
| NFLX |
2011-06-15 |
37.068569 |
37.53857 |
36.612858 |
36.73143 |
22248100 |
| NFLX |
2011-06-16 |
36.635715 |
36.812859 |
34.894287 |
35.614285 |
39373600 |
| NFLX |
2011-06-17 |
35.864285 |
35.977142 |
34.957142 |
35.095715 |
28554400 |
| NFLX |
2011-06-20 |
34.55143 |
35.401428 |
34.302856 |
35.09 |
19649000 |
| NFLX |
2011-06-21 |
35.098572 |
36.400002 |
34.694286 |
36.235714 |
21613900 |
| NFLX |
2011-06-22 |
35.971428 |
36.177143 |
35.382858 |
35.522858 |
21876400 |
| NFLX |
2011-06-23 |
35.02 |
37.264286 |
34.957142 |
36.531429 |
36745800 |
| NFLX |
2011-06-24 |
36.714287 |
37.214287 |
36.298573 |
36.708572 |
34063400 |
| NFLX |
2011-06-27 |
36.414288 |
37.494286 |
35.94857 |
37.16 |
23160200 |
| NFLX |
2011-06-28 |
37.417145 |
38.084286 |
37.224285 |
37.869999 |
16490600 |
| NFLX |
2011-06-29 |
38.14143 |
38.39143 |
37.57143 |
37.848572 |
18239900 |
| NFLX |
2011-06-30 |
37.814285 |
37.857143 |
37.257141 |
37.527142 |
17966900 |
| NFLX |
2011-07-01 |
37.437141 |
38.322857 |
37.437141 |
38.284286 |
27940500 |
| NFLX |
2011-07-05 |
39.42857 |
41.604286 |
39.387142 |
41.375713 |
62904100 |
| NFLX |
2011-07-06 |
40.950001 |
41.682858 |
40.642857 |
41.565716 |
32587800 |
| NFLX |
2011-07-07 |
41.918571 |
42.478573 |
41.66143 |
41.774284 |
26770100 |
| NFLX |
2011-07-08 |
41.18 |
42.257141 |
41.017143 |
42.162857 |
20738200 |
| NFLX |
2011-07-11 |
42.118572 |
43.07143 |
40.985714 |
41.534286 |
36917300 |
| NFLX |
2011-07-12 |
41.704285 |
42.327145 |
40.971428 |
41.610001 |
36339800 |
| NFLX |
2011-07-13 |
42.957142 |
43.541428 |
42.371429 |
42.675713 |
49245000 |
| NFLX |
2011-07-14 |
42.785713 |
42.857143 |
40.751431 |
40.945713 |
40881400 |
| NFLX |
2011-07-15 |
41.137142 |
41.392857 |
40.23143 |
40.990002 |
28459200 |
| NFLX |
2011-07-18 |
40.351429 |
40.352856 |
39.177143 |
39.857143 |
28844200 |
| NFLX |
2011-07-19 |
40.57143 |
41.330002 |
40.562859 |
41.041428 |
19149200 |
| NFLX |
2011-07-20 |
40.42857 |
40.700001 |
39.717144 |
40.200001 |
19914300 |
| NFLX |
2011-07-21 |
40.214287 |
40.682858 |
39.30143 |
39.401428 |
22668800 |
| NFLX |
2011-07-22 |
38.998569 |
39.814285 |
38.650002 |
39.511429 |
23739800 |
| NFLX |
2011-07-25 |
40.081429 |
40.785713 |
39.628571 |
40.218571 |
52708600 |
| NFLX |
2011-07-26 |
36.514286 |
38.327145 |
35.922855 |
38.130001 |
97017900 |
| NFLX |
2011-07-27 |
38.509998 |
39.142857 |
38.171429 |
38.488571 |
38229100 |
| NFLX |
2011-07-28 |
37.761429 |
38.672855 |
37.587143 |
38.08857 |
28319200 |
| NFLX |
2011-07-29 |
37.298573 |
38.102856 |
37.214287 |
37.998569 |
23352000 |
| NFLX |
2011-08-01 |
38.362858 |
38.5 |
36.965714 |
37.625713 |
25886700 |
| NFLX |
2011-08-02 |
37.39143 |
38.228573 |
36.705715 |
36.742859 |
23356200 |
| NFLX |
2011-08-03 |
36.785713 |
37.357143 |
35.875713 |
37.142857 |
24917200 |
| NFLX |
2011-08-04 |
36.721428 |
37.181431 |
34.965714 |
35.110001 |
33214300 |
| NFLX |
2011-08-05 |
35.505714 |
35.83857 |
33.775715 |
34.444286 |
37859500 |
| NFLX |
2011-08-08 |
32.849998 |
33.665714 |
31.642857 |
32.377144 |
37291800 |
| NFLX |
2011-08-09 |
32.451427 |
34.299999 |
32.01857 |
33.971428 |
36947400 |
| NFLX |
2011-08-10 |
33.357143 |
34.284286 |
33.02 |
33.202858 |
22071700 |
| NFLX |
2011-08-11 |
33.587143 |
35.099998 |
33.372856 |
34.732857 |
21564900 |
| NFLX |
2011-08-12 |
35.291428 |
35.407143 |
34.581429 |
34.857143 |
18046000 |
| NFLX |
2011-08-15 |
35.095715 |
35.254288 |
33.744286 |
35.182858 |
23191000 |
| NFLX |
2011-08-16 |
34.904285 |
35.048573 |
33.700001 |
34.148571 |
18447100 |
| NFLX |
2011-08-17 |
34.372856 |
34.439999 |
32.648571 |
33.177143 |
25797100 |
| NFLX |
2011-08-18 |
31.914286 |
32.285713 |
30.71143 |
31.068571 |
34983900 |
| NFLX |
2011-08-19 |
30.624287 |
31.571428 |
29.285713 |
29.315714 |
32870600 |
| NFLX |
2011-08-22 |
30.338572 |
30.338572 |
29.049999 |
29.315714 |
33551000 |
| NFLX |
2011-08-23 |
29.571428 |
31.392857 |
29.155714 |
31.362858 |
29471400 |
| NFLX |
2011-08-24 |
31.29143 |
31.428572 |
29.928572 |
30.861429 |
30849700 |
| NFLX |
2011-08-25 |
31.112858 |
31.95857 |
30.63143 |
30.832857 |
26050500 |
| NFLX |
2011-08-26 |
30.625713 |
31.785713 |
30.357143 |
31.69857 |
25616500 |
| NFLX |
2011-08-29 |
32.424286 |
32.425713 |
31.75 |
32.148571 |
19516000 |
| NFLX |
2011-08-30 |
32.07143 |
34.115715 |
31.928572 |
33.754288 |
31488800 |
| NFLX |
2011-08-31 |
34.132858 |
34.554287 |
32.984287 |
33.572857 |
27595400 |
| NFLX |
2011-09-01 |
33.504288 |
34.07143 |
33.218571 |
33.324287 |
21085400 |
| NFLX |
2011-09-02 |
29.815714 |
30.69857 |
29.66 |
30.444286 |
55624100 |
| NFLX |
2011-09-06 |
29.871429 |
31.27857 |
29.818571 |
31.252857 |
28156800 |
| NFLX |
2011-09-07 |
31.64143 |
31.71143 |
30.367144 |
30.857143 |
29697500 |
| NFLX |
2011-09-08 |
30.58 |
31.25 |
29.972857 |
30.171429 |
27562500 |
| NFLX |
2011-09-09 |
30.031429 |
30.299999 |
29.027143 |
29.138571 |
31879400 |
| NFLX |
2011-09-12 |
28.758572 |
30.09 |
28.374287 |
30.007143 |
31899000 |
| NFLX |
2011-09-13 |
29.994286 |
29.997143 |
29.15 |
29.821428 |
21983500 |
| NFLX |
2011-09-14 |
29.867144 |
30.178572 |
29.345715 |
29.815714 |
18268600 |
| NFLX |
2011-09-15 |
25.247143 |
26.485714 |
24.018572 |
24.178572 |
148744400 |
| NFLX |
2011-09-16 |
23.97143 |
24.0 |
22.02 |
22.17 |
124931800 |
| NFLX |
2011-09-19 |
22.384287 |
23.284286 |
20.370001 |
20.535713 |
139805400 |
| NFLX |
2011-09-20 |
20.200001 |
20.425714 |
18.481428 |
18.575714 |
224343000 |
| NFLX |
2011-09-21 |
18.625713 |
19.182858 |
17.860001 |
18.357143 |
158463900 |
| NFLX |
2011-09-22 |
18.875713 |
18.985714 |
17.892857 |
18.361429 |
115101000 |
| NFLX |
2011-09-23 |
18.292856 |
19.17 |
18.217142 |
18.48 |
74465300 |
| NFLX |
2011-09-26 |
19.459999 |
19.697144 |
18.08 |
18.888571 |
80972500 |
| NFLX |
2011-09-27 |
19.197144 |
19.284286 |
18.059999 |
18.212856 |
77775600 |
| NFLX |
2011-09-28 |
18.362858 |
18.9 |
18.081429 |
18.162857 |
56025200 |
| NFLX |
2011-09-29 |
18.295713 |
18.347143 |
15.391429 |
16.17 |
135921800 |
| NFLX |
2011-09-30 |
15.602857 |
16.535713 |
15.375714 |
16.181429 |
76881700 |
| NFLX |
2011-10-03 |
16.44857 |
17.134287 |
16.088572 |
16.178572 |
59146500 |
| NFLX |
2011-10-04 |
16.382856 |
16.714287 |
15.714286 |
16.414286 |
50512000 |
| NFLX |
2011-10-05 |
16.512857 |
17.122856 |
16.0 |
17.10857 |
52418800 |
| NFLX |
2011-10-06 |
17.1 |
17.75 |
16.925714 |
17.605715 |
40497100 |
| NFLX |
2011-10-07 |
17.571428 |
17.74 |
16.714287 |
16.744286 |
40393500 |
| NFLX |
2011-10-10 |
18.222857 |
18.357143 |
15.33 |
15.945714 |
151744600 |
| NFLX |
2011-10-11 |
15.617143 |
15.848571 |
14.732857 |
15.522857 |
141077300 |
| NFLX |
2011-10-12 |
15.628571 |
16.605715 |
15.295714 |
16.231428 |
72188200 |
| NFLX |
2011-10-13 |
16.085714 |
16.995714 |
15.892857 |
16.715714 |
69115200 |
| NFLX |
2011-10-14 |
17.352858 |
17.428572 |
16.342857 |
16.577143 |
49319200 |
| NFLX |
2011-10-17 |
16.558571 |
17.035713 |
16.46143 |
16.761429 |
39347000 |
| NFLX |
2011-10-18 |
16.75 |
16.784286 |
15.797143 |
15.962857 |
42016100 |
| NFLX |
2011-10-19 |
15.808571 |
16.298571 |
15.084286 |
15.631429 |
60456900 |
| NFLX |
2011-10-20 |
15.721429 |
15.998571 |
15.582857 |
15.925714 |
25578000 |
| NFLX |
2011-10-21 |
16.241428 |
16.732857 |
15.848571 |
16.719999 |
43923600 |
| NFLX |
2011-10-24 |
17.014286 |
17.182858 |
16.442858 |
16.977142 |
120460200 |
| NFLX |
2011-10-25 |
10.7 |
11.341429 |
10.607143 |
11.052857 |
315541800 |
| NFLX |
2011-10-26 |
11.247143 |
11.631429 |
10.771429 |
11.342857 |
148733900 |
| NFLX |
2011-10-27 |
11.74 |
11.817143 |
11.321429 |
11.551429 |
71190000 |
| NFLX |
2011-10-28 |
11.468571 |
12.094286 |
11.371429 |
12.02 |
57769600 |
| NFLX |
2011-10-31 |
11.948571 |
12.012857 |
11.635714 |
11.725714 |
39653600 |
| NFLX |
2011-11-01 |
11.444286 |
11.571429 |
11.248571 |
11.441429 |
33016200 |
| NFLX |
2011-11-02 |
11.53 |
12.057143 |
11.444286 |
11.912857 |
41384000 |
| NFLX |
2011-11-03 |
12.018571 |
13.228571 |
11.685714 |
13.184286 |
94685500 |
| NFLX |
2011-11-04 |
13.067143 |
13.27 |
12.535714 |
12.86 |
84483700 |
| NFLX |
2011-11-07 |
13.0 |
13.405714 |
12.854286 |
12.975714 |
47485200 |
| NFLX |
2011-11-08 |
13.032857 |
13.228571 |
12.807143 |
12.924286 |
31906000 |
| NFLX |
2011-11-09 |
12.714286 |
12.92 |
12.571429 |
12.578571 |
28756000 |
| NFLX |
2011-11-10 |
12.755714 |
12.9 |
12.12 |
12.16 |
39614400 |
| NFLX |
2011-11-11 |
12.271429 |
12.564286 |
11.957143 |
12.535714 |
38140200 |
| NFLX |
2011-11-14 |
12.57 |
12.585714 |
12.207143 |
12.245714 |
21811300 |
| NFLX |
2011-11-15 |
12.164286 |
12.435714 |
12.071429 |
12.325714 |
21372400 |
| NFLX |
2011-11-16 |
12.351429 |
12.351429 |
11.555714 |
11.597143 |
34560400 |
| NFLX |
2011-11-17 |
11.538571 |
11.571429 |
10.827143 |
10.922857 |
52823400 |
| NFLX |
2011-11-18 |
10.957143 |
11.285714 |
10.862857 |
11.151429 |
34729100 |
| NFLX |
2011-11-21 |
11.0 |
11.425714 |
10.465714 |
10.638571 |
44408000 |
| NFLX |
2011-11-22 |
9.887143 |
10.6 |
9.857143 |
10.064286 |
106696800 |
| NFLX |
2011-11-23 |
9.95 |
10.111429 |
9.774286 |
9.785714 |
44626400 |
| NFLX |
2011-11-25 |
9.738571 |
9.945714 |
8.985714 |
9.122857 |
38045000 |
| NFLX |
2011-11-28 |
9.6 |
10.108571 |
9.544286 |
9.992857 |
56503300 |
| NFLX |
2011-11-29 |
9.904286 |
9.912857 |
9.378571 |
9.652857 |
50081500 |
| NFLX |
2011-11-30 |
9.861429 |
9.902857 |
8.91 |
9.218571 |
108332700 |
| NFLX |
2011-12-01 |
9.202857 |
9.777143 |
9.142857 |
9.595714 |
52402700 |
| NFLX |
2011-12-02 |
9.46 |
9.698571 |
9.301429 |
9.481429 |
39710300 |
| NFLX |
2011-12-05 |
9.564286 |
10.272857 |
9.328571 |
10.017143 |
67872000 |
| NFLX |
2011-12-06 |
10.011429 |
10.11 |
9.544286 |
9.734286 |
59470600 |
| NFLX |
2011-12-07 |
9.757143 |
10.395714 |
9.642857 |
10.28 |
59046400 |
| NFLX |
2011-12-08 |
10.218571 |
10.421429 |
9.87 |
9.917143 |
46216100 |
| NFLX |
2011-12-09 |
9.934286 |
10.24 |
9.932857 |
10.127143 |
32909100 |
| NFLX |
2011-12-12 |
9.962857 |
10.975714 |
9.931429 |
10.751429 |
93400300 |
| NFLX |
2011-12-13 |
10.778571 |
11.084286 |
10.228571 |
10.301429 |
72621500 |
| NFLX |
2011-12-14 |
9.94 |
10.235714 |
9.845714 |
10.148571 |
37184000 |
| NFLX |
2011-12-15 |
10.228571 |
10.28 |
9.914286 |
9.96 |
26247200 |
| NFLX |
2011-12-16 |
10.027143 |
10.121429 |
9.88 |
9.974286 |
32560500 |
| NFLX |
2011-12-19 |
9.97 |
9.97 |
9.561429 |
9.592857 |
24200400 |
| NFLX |
2011-12-20 |
9.807143 |
10.227143 |
9.745714 |
10.2 |
30880500 |
| NFLX |
2011-12-21 |
10.184286 |
10.344286 |
10.027143 |
10.138571 |
25386900 |
| NFLX |
2011-12-22 |
10.16 |
10.628571 |
10.16 |
10.548571 |
25860800 |
| NFLX |
2011-12-23 |
10.59 |
10.654286 |
10.328571 |
10.374286 |
22556100 |
| NFLX |
2011-12-27 |
10.328571 |
10.355714 |
10.028571 |
10.085714 |
21940800 |
| NFLX |
2011-12-28 |
10.074286 |
10.142857 |
9.795714 |
9.885714 |
23597000 |
| NFLX |
2011-12-29 |
9.854286 |
9.984286 |
9.658571 |
9.9 |
26163200 |
| NFLX |
2011-12-30 |
9.872857 |
10.084286 |
9.832857 |
9.898571 |
21809200 |
| NFLX |
2012-01-03 |
10.04 |
10.388571 |
10.018571 |
10.32 |
29213800 |
| NFLX |
2012-01-04 |
10.335714 |
11.567143 |
10.258571 |
11.492857 |
100489900 |
| NFLX |
2012-01-05 |
11.345714 |
11.694286 |
11.04 |
11.328571 |
86552900 |
| NFLX |
2012-01-06 |
11.302857 |
12.471429 |
11.242857 |
12.327143 |
125610800 |
| NFLX |
2012-01-09 |
12.801429 |
14.235714 |
12.448571 |
14.025714 |
214073300 |
| NFLX |
2012-01-10 |
14.257143 |
14.262857 |
13.214286 |
13.69 |
146335000 |
| NFLX |
2012-01-11 |
13.57 |
13.657143 |
13.064286 |
13.164286 |
87148600 |
| NFLX |
2012-01-12 |
13.211429 |
13.338571 |
12.742857 |
13.164286 |
61243000 |
| NFLX |
2012-01-13 |
13.067143 |
13.792857 |
12.885714 |
13.482857 |
88839100 |
| NFLX |
2012-01-17 |
13.714286 |
13.978571 |
13.475714 |
13.531429 |
58832200 |
| NFLX |
2012-01-18 |
13.311429 |
14.131429 |
13.178571 |
14.077143 |
66091200 |
| NFLX |
2012-01-19 |
14.237143 |
14.942857 |
14.237143 |
14.78 |
78789900 |
| NFLX |
2012-01-20 |
14.657143 |
14.967143 |
14.241429 |
14.32 |
53860800 |
| NFLX |
2012-01-23 |
14.101429 |
14.231429 |
13.371429 |
13.422857 |
61086900 |
| NFLX |
2012-01-24 |
13.157143 |
13.527143 |
13.068571 |
13.238571 |
41929300 |
| NFLX |
2012-01-25 |
13.242857 |
13.642857 |
13.092857 |
13.577143 |
77953400 |
| NFLX |
2012-01-26 |
16.271429 |
17.052856 |
16.008572 |
16.572857 |
158944100 |
| NFLX |
2012-01-27 |
16.542856 |
17.712856 |
16.325714 |
17.684286 |
102228700 |
| NFLX |
2012-01-30 |
17.822857 |
18.497143 |
17.602858 |
17.918571 |
105826000 |
| NFLX |
2012-01-31 |
17.855715 |
17.927143 |
16.821428 |
17.171429 |
84273700 |
| NFLX |
2012-02-01 |
17.344286 |
17.678572 |
16.892857 |
17.567142 |
52306800 |
| NFLX |
2012-02-02 |
17.642857 |
17.964287 |
17.464287 |
17.714287 |
41126400 |
| NFLX |
2012-02-03 |
17.857143 |
18.212856 |
17.620001 |
18.061428 |
46788000 |
| NFLX |
2012-02-06 |
17.602858 |
18.657143 |
17.407143 |
18.464287 |
81617200 |
| NFLX |
2012-02-07 |
18.389999 |
19.061428 |
18.115713 |
18.268572 |
81435200 |
| NFLX |
2012-02-08 |
17.981428 |
18.19857 |
17.632856 |
17.714287 |
51012500 |
| NFLX |
2012-02-09 |
17.772858 |
18.139999 |
17.450001 |
17.834286 |
40514600 |
| NFLX |
2012-02-10 |
17.72143 |
18.035713 |
17.552856 |
17.704287 |
33901000 |
| NFLX |
2012-02-13 |
17.852858 |
17.854286 |
16.875713 |
16.9 |
52550400 |
| NFLX |
2012-02-14 |
16.998571 |
17.75 |
16.935715 |
17.581429 |
52407600 |
| NFLX |
2012-02-15 |
17.661428 |
17.902857 |
17.298571 |
17.437143 |
37126600 |
| NFLX |
2012-02-16 |
17.45857 |
17.732857 |
17.142857 |
17.415714 |
40575500 |
| NFLX |
2012-02-17 |
17.447144 |
17.552856 |
17.15 |
17.407143 |
25934300 |
| NFLX |
2012-02-21 |
17.692858 |
18.021429 |
16.668571 |
16.771429 |
80490900 |
| NFLX |
2012-02-22 |
16.415714 |
16.428572 |
15.505714 |
16.057142 |
93191700 |
| NFLX |
2012-02-23 |
15.935714 |
16.307142 |
15.88 |
16.14143 |
39762100 |
| NFLX |
2012-02-24 |
16.125713 |
16.27857 |
15.9 |
15.952857 |
27089300 |
| NFLX |
2012-02-27 |
15.435714 |
15.77 |
15.234286 |
15.63 |
45077900 |
| NFLX |
2012-02-28 |
15.487143 |
16.41 |
15.442857 |
16.188572 |
42196700 |
| NFLX |
2012-02-29 |
16.154285 |
16.27 |
15.68 |
15.818571 |
37569000 |
| NFLX |
2012-03-01 |
15.585714 |
16.238571 |
15.502857 |
16.107143 |
36876000 |
| NFLX |
2012-03-02 |
16.07 |
16.834286 |
15.942857 |
16.442858 |
40653200 |
| NFLX |
2012-03-05 |
16.385714 |
16.645714 |
15.815714 |
15.83 |
27605200 |
| NFLX |
2012-03-06 |
15.641429 |
15.654286 |
15.142857 |
15.304286 |
32221700 |
| NFLX |
2012-03-07 |
15.92 |
15.92 |
14.647143 |
15.027143 |
76797000 |
| NFLX |
2012-03-08 |
15.135714 |
15.491429 |
14.857143 |
15.438571 |
45752700 |
| NFLX |
2012-03-09 |
15.285714 |
15.751429 |
15.092857 |
15.59 |
37167200 |
| NFLX |
2012-03-12 |
15.392857 |
15.821429 |
15.078571 |
15.171429 |
34559700 |
| NFLX |
2012-03-13 |
15.411429 |
15.614286 |
15.021429 |
15.192857 |
30739800 |
| NFLX |
2012-03-14 |
15.117143 |
15.135714 |
14.7 |
15.035714 |
36208200 |
| NFLX |
2012-03-15 |
15.05 |
15.807143 |
15.0 |
15.738571 |
40880000 |
| NFLX |
2012-03-16 |
15.751429 |
15.958571 |
15.365714 |
15.708571 |
37198700 |
| NFLX |
2012-03-19 |
15.644286 |
16.428572 |
15.544286 |
16.332857 |
37095100 |
| NFLX |
2012-03-20 |
16.272858 |
16.678572 |
16.158571 |
16.431429 |
31507700 |
| NFLX |
2012-03-21 |
16.571428 |
17.27 |
16.517143 |
17.157143 |
47321400 |
| NFLX |
2012-03-22 |
17.147142 |
17.639999 |
16.838572 |
16.96143 |
42754600 |
| NFLX |
2012-03-23 |
17.062857 |
17.311428 |
16.758572 |
17.17 |
37734200 |
| NFLX |
2012-03-26 |
17.370001 |
17.455713 |
17.021429 |
17.427143 |
32428200 |
| NFLX |
2012-03-27 |
17.44857 |
17.638571 |
17.219999 |
17.238571 |
24382400 |
| NFLX |
2012-03-28 |
17.178572 |
17.285713 |
16.905714 |
16.972857 |
22874600 |
| NFLX |
2012-03-29 |
16.847143 |
16.941429 |
16.142857 |
16.435715 |
32632600 |
| NFLX |
2012-03-30 |
16.501429 |
16.755714 |
16.311428 |
16.434286 |
29270500 |
| NFLX |
2012-04-02 |
16.4 |
16.4 |
16.014286 |
16.281429 |
26645500 |
| NFLX |
2012-04-03 |
15.831429 |
16.321428 |
15.678571 |
16.137142 |
46004700 |
| NFLX |
2012-04-04 |
15.947143 |
16.078571 |
15.7 |
15.751429 |
20766200 |
| NFLX |
2012-04-05 |
15.705714 |
15.944286 |
15.617143 |
15.785714 |
22763300 |
| NFLX |
2012-04-09 |
15.537143 |
15.668571 |
15.232857 |
15.24 |
22637300 |
| NFLX |
2012-04-10 |
15.331429 |
15.4 |
14.542857 |
14.56 |
35105000 |
| NFLX |
2012-04-11 |
14.748571 |
14.817143 |
14.074286 |
14.258571 |
52320800 |
| NFLX |
2012-04-12 |
14.465714 |
14.99 |
14.187143 |
14.894286 |
33845000 |
| NFLX |
2012-04-13 |
14.987143 |
15.214286 |
14.615714 |
14.881429 |
27695500 |
| NFLX |
2012-04-16 |
14.944286 |
15.0 |
14.342857 |
14.45 |
26727400 |
| NFLX |
2012-04-17 |
14.528571 |
15.38 |
14.527143 |
15.288571 |
31110800 |
| NFLX |
2012-04-18 |
15.212857 |
15.531429 |
15.178571 |
15.28 |
23503900 |
| NFLX |
2012-04-19 |
15.01 |
15.672857 |
14.897143 |
15.298571 |
25097100 |
| NFLX |
2012-04-20 |
15.36 |
15.452857 |
15.095714 |
15.158571 |
18275600 |
| NFLX |
2012-04-23 |
14.984286 |
15.0 |
14.541429 |
14.548571 |
84274400 |
| NFLX |
2012-04-24 |
12.36 |
12.857143 |
12.328571 |
12.525714 |
117393500 |
| NFLX |
2012-04-25 |
12.655714 |
12.655714 |
11.651429 |
12.335714 |
83428800 |
| NFLX |
2012-04-26 |
12.228571 |
12.548571 |
11.972857 |
12.152857 |
55948900 |
| NFLX |
2012-04-27 |
12.244286 |
12.27 |
11.857143 |
11.962857 |
36031100 |
| NFLX |
2012-04-30 |
11.802857 |
11.838571 |
11.394286 |
11.448571 |
52679200 |
| NFLX |
2012-05-01 |
11.47 |
11.812857 |
11.285714 |
11.622857 |
32983300 |
| NFLX |
2012-05-02 |
11.534286 |
11.854286 |
11.451429 |
11.747143 |
27384000 |
| NFLX |
2012-05-03 |
11.687143 |
11.74 |
10.788571 |
10.852857 |
53015900 |
| NFLX |
2012-05-04 |
10.827143 |
10.914286 |
10.301429 |
10.448571 |
63666400 |
| NFLX |
2012-05-07 |
10.357143 |
10.802857 |
10.332857 |
10.492857 |
28700000 |
| NFLX |
2012-05-08 |
10.438571 |
10.472857 |
10.082857 |
10.398571 |
27203400 |
| NFLX |
2012-05-09 |
10.304286 |
10.704286 |
10.191429 |
10.621429 |
26118400 |
| NFLX |
2012-05-10 |
10.692857 |
10.711429 |
10.3 |
10.345714 |
26424300 |
| NFLX |
2012-05-11 |
10.412857 |
11.198571 |
10.355714 |
11.054286 |
62239800 |
| NFLX |
2012-05-14 |
11.018571 |
11.235714 |
10.801429 |
10.994286 |
37849700 |
| NFLX |
2012-05-15 |
11.111429 |
11.328571 |
11.014286 |
11.068571 |
31319400 |
| NFLX |
2012-05-16 |
11.081429 |
11.205714 |
10.521429 |
10.6 |
36699600 |
| NFLX |
2012-05-17 |
10.607143 |
10.63 |
10.271429 |
10.281429 |
23778300 |
| NFLX |
2012-05-18 |
10.328571 |
10.392857 |
9.337143 |
9.994286 |
29415400 |
| NFLX |
2012-05-21 |
9.978571 |
10.312857 |
9.65 |
10.248571 |
25143300 |
| NFLX |
2012-05-22 |
10.257143 |
10.342857 |
9.607143 |
9.672857 |
40014800 |
| NFLX |
2012-05-23 |
9.638571 |
10.307143 |
9.595714 |
10.272857 |
44100000 |
| NFLX |
2012-05-24 |
10.217143 |
10.241429 |
9.928571 |
10.038571 |
20742400 |
| NFLX |
2012-05-25 |
10.085714 |
10.501429 |
9.984286 |
10.031429 |
33371100 |
| NFLX |
2012-05-29 |
10.151429 |
10.164286 |
9.742857 |
9.92 |
31997000 |
| NFLX |
2012-05-30 |
9.782857 |
9.857143 |
9.571429 |
9.62 |
32890900 |
| NFLX |
2012-05-31 |
9.528571 |
9.681429 |
8.91 |
9.062857 |
53803400 |
| NFLX |
2012-06-01 |
8.707143 |
9.104286 |
8.671429 |
8.992857 |
35578200 |
| NFLX |
2012-06-04 |
9.035714 |
9.32 |
8.91 |
9.285714 |
35291200 |
| NFLX |
2012-06-05 |
9.287143 |
9.475714 |
9.178571 |
9.261429 |
24048500 |
| NFLX |
2012-06-06 |
9.38 |
9.767143 |
9.307143 |
9.411429 |
30676800 |
| NFLX |
2012-06-07 |
9.514286 |
9.557143 |
9.201429 |
9.234286 |
21045500 |
| NFLX |
2012-06-08 |
9.195714 |
9.445714 |
9.104286 |
9.377143 |
22017100 |
| NFLX |
2012-06-11 |
9.484286 |
9.512857 |
8.997143 |
9.0 |
22941100 |
| NFLX |
2012-06-12 |
9.037143 |
9.194286 |
8.907143 |
9.002857 |
20797700 |
| NFLX |
2012-06-13 |
8.942857 |
9.205714 |
8.875714 |
8.975714 |
17924900 |
| NFLX |
2012-06-14 |
8.97 |
9.021429 |
8.717143 |
8.951429 |
26137300 |
| NFLX |
2012-06-15 |
9.038571 |
9.418571 |
8.961429 |
9.398571 |
33022500 |
| NFLX |
2012-06-18 |
9.294286 |
9.564286 |
9.255714 |
9.532857 |
22997800 |
| NFLX |
2012-06-19 |
9.557143 |
10.068571 |
9.507143 |
9.975714 |
27706700 |
| NFLX |
2012-06-20 |
9.925714 |
9.935714 |
9.658571 |
9.737143 |
26638500 |
| NFLX |
2012-06-21 |
9.751429 |
9.777143 |
9.392857 |
9.405714 |
17690400 |
| NFLX |
2012-06-22 |
9.462857 |
9.752857 |
9.385714 |
9.694286 |
18074700 |
| NFLX |
2012-06-25 |
9.687143 |
9.932857 |
9.485714 |
9.575714 |
30746100 |
| NFLX |
2012-06-26 |
9.601429 |
9.672857 |
9.477143 |
9.542857 |
15611400 |
| NFLX |
2012-06-27 |
9.575714 |
9.607143 |
9.371429 |
9.498571 |
15383200 |
| NFLX |
2012-06-28 |
9.442857 |
9.722857 |
9.397143 |
9.622857 |
15090600 |
| NFLX |
2012-06-29 |
9.757143 |
9.822857 |
9.547143 |
9.784286 |
19991300 |
| NFLX |
2012-07-02 |
9.824286 |
9.842857 |
9.607143 |
9.692857 |
12992700 |
| NFLX |
2012-07-03 |
9.784286 |
10.397143 |
9.672857 |
10.291429 |
25261600 |
| NFLX |
2012-07-05 |
10.618571 |
11.842857 |
10.608571 |
11.674286 |
104498100 |
| NFLX |
2012-07-06 |
11.962857 |
12.2 |
11.46 |
11.698571 |
85261400 |
| NFLX |
2012-07-09 |
11.854286 |
12.027143 |
11.45 |
11.855714 |
43262800 |
| NFLX |
2012-07-10 |
11.96 |
11.971429 |
11.361429 |
11.461429 |
35242200 |
| NFLX |
2012-07-11 |
11.442857 |
12.124286 |
11.411429 |
11.662857 |
43044400 |
| NFLX |
2012-07-12 |
11.645714 |
12.214286 |
11.5 |
12.138571 |
41447700 |
| NFLX |
2012-07-13 |
12.254286 |
12.378571 |
11.988571 |
12.128571 |
39032000 |
| NFLX |
2012-07-16 |
12.158571 |
12.221429 |
11.804286 |
11.854286 |
20946800 |
| NFLX |
2012-07-17 |
11.892857 |
11.927143 |
11.524286 |
11.682857 |
27820800 |
| NFLX |
2012-07-18 |
11.607143 |
11.844286 |
11.534286 |
11.61 |
21576100 |
| NFLX |
2012-07-19 |
11.708571 |
12.118571 |
11.645714 |
11.874286 |
29133300 |
| NFLX |
2012-07-20 |
11.808571 |
11.931429 |
11.642857 |
11.688571 |
24369800 |
| NFLX |
2012-07-23 |
11.532857 |
11.602857 |
11.214286 |
11.42 |
30965200 |
| NFLX |
2012-07-24 |
11.581429 |
11.781429 |
11.115714 |
11.484286 |
64700300 |
| NFLX |
2012-07-25 |
9.172857 |
9.542857 |
8.457143 |
8.611429 |
173470500 |
| NFLX |
2012-07-26 |
8.472857 |
8.494286 |
8.02 |
8.144286 |
79756600 |
| NFLX |
2012-07-27 |
8.194286 |
8.467143 |
8.142857 |
8.417143 |
38009300 |
| NFLX |
2012-07-30 |
8.418571 |
8.565714 |
8.047143 |
8.25 |
29932700 |
| NFLX |
2012-07-31 |
8.207143 |
8.331429 |
8.087143 |
8.121429 |
17320800 |
| NFLX |
2012-08-01 |
8.204286 |
8.254286 |
7.728571 |
7.785714 |
33832400 |
| NFLX |
2012-08-02 |
7.754286 |
7.955714 |
7.612857 |
7.695714 |
23945600 |
| NFLX |
2012-08-03 |
7.837143 |
7.925714 |
7.544286 |
7.701429 |
37295300 |
| NFLX |
2012-08-06 |
7.791429 |
8.167143 |
7.73 |
8.112857 |
28527800 |
| NFLX |
2012-08-07 |
8.135714 |
8.495714 |
8.078571 |
8.271429 |
30769900 |
| NFLX |
2012-08-08 |
8.224286 |
8.412857 |
8.167143 |
8.257143 |
18194400 |
| NFLX |
2012-08-09 |
8.227143 |
8.35 |
8.178571 |
8.272857 |
16492700 |
| NFLX |
2012-08-10 |
8.237143 |
8.651429 |
8.128571 |
8.557143 |
35032200 |
| NFLX |
2012-08-13 |
8.745714 |
8.75 |
8.357143 |
8.558571 |
33324900 |
| NFLX |
2012-08-14 |
8.66 |
9.014286 |
8.567143 |
8.822857 |
48119400 |
| NFLX |
2012-08-15 |
8.861429 |
9.097143 |
8.831429 |
9.037143 |
30844100 |
| NFLX |
2012-08-16 |
9.065714 |
9.227143 |
8.971429 |
9.187143 |
17630900 |
| NFLX |
2012-08-17 |
9.268571 |
9.36 |
9.072857 |
9.098571 |
22405600 |
| NFLX |
2012-08-20 |
9.091429 |
9.335714 |
8.88 |
9.177143 |
26658800 |
| NFLX |
2012-08-21 |
9.305714 |
9.521429 |
9.235714 |
9.371429 |
23355500 |
| NFLX |
2012-08-22 |
9.302857 |
9.485714 |
9.257143 |
9.342857 |
18030600 |
| NFLX |
2012-08-23 |
9.431429 |
9.491429 |
9.082857 |
9.15 |
32580800 |
| NFLX |
2012-08-24 |
9.012857 |
9.114286 |
8.835714 |
9.022857 |
26161800 |
| NFLX |
2012-08-27 |
9.045714 |
9.138571 |
8.894286 |
8.912857 |
18046700 |
| NFLX |
2012-08-28 |
8.891429 |
9.084286 |
8.881429 |
8.992857 |
15859200 |
| NFLX |
2012-08-29 |
9.007143 |
9.121429 |
8.935714 |
9.062857 |
15660400 |
| NFLX |
2012-08-30 |
9.022857 |
9.054286 |
8.595714 |
8.64 |
18679500 |
| NFLX |
2012-08-31 |
8.758571 |
8.79 |
8.441429 |
8.531429 |
29560300 |
| NFLX |
2012-09-04 |
8.285714 |
8.285714 |
7.59 |
7.99 |
87416700 |
| NFLX |
2012-09-05 |
7.942857 |
7.954286 |
7.761429 |
7.851429 |
38565100 |
| NFLX |
2012-09-06 |
7.944286 |
8.112857 |
7.737143 |
8.092857 |
37297400 |
| NFLX |
2012-09-07 |
8.097143 |
8.257143 |
7.978571 |
8.094286 |
29617700 |
| NFLX |
2012-09-10 |
8.048571 |
8.147143 |
7.944286 |
7.988571 |
24892700 |
| NFLX |
2012-09-11 |
7.985714 |
8.195714 |
7.871429 |
8.165714 |
33040000 |
| NFLX |
2012-09-12 |
8.214286 |
8.361429 |
8.08 |
8.172857 |
22096900 |
| NFLX |
2012-09-13 |
8.124286 |
8.311429 |
8.012857 |
8.285714 |
24490900 |
| NFLX |
2012-09-14 |
8.357143 |
8.774286 |
8.328571 |
8.645714 |
33067300 |
| NFLX |
2012-09-17 |
8.425714 |
8.428571 |
8.11 |
8.145714 |
36278900 |
| NFLX |
2012-09-18 |
8.184286 |
8.331429 |
7.974286 |
8.008571 |
30298100 |
| NFLX |
2012-09-19 |
8.105714 |
8.271429 |
7.957143 |
8.148571 |
35348600 |
| NFLX |
2012-09-20 |
8.06 |
8.398571 |
8.057143 |
8.391429 |
37217600 |
| NFLX |
2012-09-21 |
8.49 |
8.531429 |
8.201429 |
8.255714 |
30074800 |
| NFLX |
2012-09-24 |
8.122857 |
8.262857 |
8.041429 |
8.055714 |
23661400 |
| NFLX |
2012-09-25 |
8.107143 |
8.137143 |
7.671429 |
7.685714 |
41858600 |
| NFLX |
2012-09-26 |
7.712857 |
7.99 |
7.578571 |
7.875714 |
36625400 |
| NFLX |
2012-09-27 |
7.98 |
8.014286 |
7.737143 |
7.935714 |
21350700 |
| NFLX |
2012-09-28 |
7.862857 |
7.972857 |
7.745714 |
7.777143 |
15932700 |
| NFLX |
2012-10-01 |
7.8 |
8.085714 |
7.762857 |
8.007143 |
30765700 |
| NFLX |
2012-10-02 |
8.064286 |
8.184286 |
7.9 |
8.065714 |
21589400 |
| NFLX |
2012-10-03 |
8.341429 |
8.95 |
8.321429 |
8.94 |
76064800 |
| NFLX |
2012-10-04 |
8.95 |
9.61 |
8.944286 |
9.524286 |
91616700 |
| NFLX |
2012-10-05 |
9.58 |
9.742857 |
9.302857 |
9.508571 |
59170300 |
| NFLX |
2012-10-08 |
10.198571 |
10.604286 |
10.017143 |
10.502857 |
92280300 |
| NFLX |
2012-10-09 |
9.842857 |
9.925714 |
9.342857 |
9.361429 |
82145000 |
| NFLX |
2012-10-10 |
9.404286 |
9.704286 |
9.304286 |
9.357143 |
38742900 |
| NFLX |
2012-10-11 |
9.557143 |
9.585714 |
9.318571 |
9.425714 |
22013600 |
| NFLX |
2012-10-12 |
9.4 |
9.514286 |
9.108571 |
9.19 |
20710200 |
| NFLX |
2012-10-15 |
9.307143 |
9.311429 |
9.057143 |
9.251429 |
20745200 |
| NFLX |
2012-10-16 |
9.271429 |
9.458571 |
9.108571 |
9.435714 |
29302000 |
| NFLX |
2012-10-17 |
9.43 |
9.831429 |
9.377143 |
9.788571 |
26464200 |
| NFLX |
2012-10-18 |
9.784286 |
9.977143 |
9.564286 |
9.622857 |
26797400 |
| NFLX |
2012-10-19 |
9.598571 |
9.642857 |
9.18 |
9.282857 |
22881600 |
| NFLX |
2012-10-22 |
9.194286 |
9.961429 |
9.184286 |
9.697143 |
45678500 |
| NFLX |
2012-10-23 |
9.614286 |
9.878571 |
9.437143 |
9.745714 |
63498400 |
| NFLX |
2012-10-24 |
8.265714 |
8.714286 |
8.2 |
8.588571 |
100060100 |
| NFLX |
2012-10-25 |
8.578571 |
8.81 |
8.557143 |
8.787143 |
33046300 |
| NFLX |
2012-10-26 |
8.792857 |
10.034286 |
8.641429 |
9.94 |
103433400 |
| NFLX |
2012-10-31 |
9.487143 |
12.135714 |
9.364286 |
11.32 |
107308600 |
| NFLX |
2012-11-01 |
11.121429 |
11.384286 |
10.664286 |
11.098571 |
62669600 |
| NFLX |
2012-11-02 |
11.035714 |
11.407143 |
10.852857 |
10.985714 |
29650600 |
| NFLX |
2012-11-05 |
10.652857 |
11.277143 |
10.642857 |
11.177143 |
29016400 |
| NFLX |
2012-11-06 |
11.008571 |
11.421429 |
10.815714 |
10.91 |
39102700 |
| NFLX |
2012-11-07 |
10.918571 |
11.321429 |
10.918571 |
11.097143 |
31099600 |
| NFLX |
2012-11-08 |
11.164286 |
11.475714 |
10.827143 |
10.852857 |
33381600 |
| NFLX |
2012-11-09 |
10.901429 |
11.268571 |
10.872857 |
11.128571 |
23272900 |
| NFLX |
2012-11-12 |
11.285714 |
11.472857 |
11.144286 |
11.17 |
18330200 |
| NFLX |
2012-11-13 |
11.12 |
11.562857 |
11.048571 |
11.372857 |
27170500 |
| NFLX |
2012-11-14 |
11.428571 |
11.617143 |
11.25 |
11.397143 |
26910800 |
| NFLX |
2012-11-15 |
11.444286 |
11.7 |
11.357143 |
11.64 |
17400600 |
| NFLX |
2012-11-16 |
11.611429 |
11.871429 |
11.474286 |
11.557143 |
32164300 |
| NFLX |
2012-11-19 |
11.715714 |
11.855714 |
11.45 |
11.622857 |
23267300 |
| NFLX |
2012-11-20 |
11.644286 |
11.957143 |
11.588571 |
11.771429 |
15340500 |
| NFLX |
2012-11-21 |
11.785714 |
12.08 |
11.785714 |
11.857143 |
10889900 |
| NFLX |
2012-11-23 |
11.915714 |
11.964286 |
11.74 |
11.85 |
8396500 |
| NFLX |
2012-11-26 |
11.8 |
11.84 |
11.438571 |
11.722857 |
13484100 |
| NFLX |
2012-11-27 |
11.718571 |
11.928571 |
11.651429 |
11.868571 |
15524600 |
| NFLX |
2012-11-28 |
11.821429 |
11.938571 |
11.687143 |
11.747143 |
14495600 |
| NFLX |
2012-11-29 |
11.77 |
11.825714 |
11.542857 |
11.625714 |
11473000 |
| NFLX |
2012-11-30 |
11.5 |
11.672857 |
11.332857 |
11.672857 |
14986300 |
| NFLX |
2012-12-03 |
11.692857 |
11.71 |
10.785714 |
10.857143 |
29197700 |
| NFLX |
2012-12-04 |
10.787143 |
12.571429 |
10.642857 |
12.378571 |
101757600 |
| NFLX |
2012-12-05 |
12.371429 |
12.511429 |
11.845714 |
11.91 |
59357900 |
| NFLX |
2012-12-06 |
11.742857 |
12.651429 |
11.671429 |
12.31 |
38103800 |
| NFLX |
2012-12-07 |
12.61 |
12.825714 |
12.184286 |
12.282857 |
34780200 |
| NFLX |
2012-12-10 |
12.285714 |
12.428571 |
12.071429 |
12.114286 |
14322700 |
| NFLX |
2012-12-11 |
12.185714 |
12.461429 |
12.057143 |
12.297143 |
16028600 |
| NFLX |
2012-12-12 |
12.324286 |
13.307143 |
12.277143 |
12.961429 |
54929000 |
| NFLX |
2012-12-13 |
12.978571 |
13.331429 |
12.838571 |
13.222857 |
28865900 |
| NFLX |
2012-12-14 |
13.238571 |
13.527143 |
13.142857 |
13.328571 |
27706700 |
| NFLX |
2012-12-17 |
13.281429 |
13.57 |
13.158571 |
13.528571 |
21660800 |
| NFLX |
2012-12-18 |
13.567143 |
13.935714 |
13.464286 |
13.662857 |
29348200 |
| NFLX |
2012-12-19 |
13.8 |
13.971429 |
13.35 |
13.425714 |
30674700 |
| NFLX |
2012-12-20 |
13.475714 |
13.5 |
13.235714 |
13.357143 |
16611700 |
| NFLX |
2012-12-21 |
13.15 |
13.268571 |
13.015714 |
13.048571 |
28430500 |
| NFLX |
2012-12-24 |
13.08 |
13.121429 |
12.757143 |
12.89 |
7193200 |
| NFLX |
2012-12-26 |
12.834286 |
13.271429 |
12.768571 |
12.95 |
15166900 |
| NFLX |
2012-12-27 |
12.941429 |
13.062857 |
12.648571 |
12.928571 |
14898100 |
| NFLX |
2012-12-28 |
12.828571 |
12.935714 |
12.7 |
12.761429 |
11123000 |
| NFLX |
2012-12-31 |
12.768571 |
13.357143 |
12.715714 |
13.227143 |
18078900 |
| NFLX |
2013-01-02 |
13.601429 |
13.687143 |
12.955714 |
13.144286 |
19431300 |
| NFLX |
2013-01-03 |
13.138571 |
13.988571 |
13.075714 |
13.798571 |
27912500 |
| NFLX |
2013-01-04 |
13.791429 |
13.958571 |
13.648571 |
13.711429 |
17761100 |
| NFLX |
2013-01-07 |
13.77 |
14.535714 |
13.731429 |
14.171429 |
45550400 |
| NFLX |
2013-01-08 |
14.287143 |
14.427143 |
13.828571 |
13.88 |
24714900 |
| NFLX |
2013-01-09 |
13.874286 |
13.992857 |
13.507143 |
13.701429 |
20223000 |
| NFLX |
2013-01-10 |
13.795714 |
14.274286 |
13.671429 |
14.0 |
26117700 |
| NFLX |
2013-01-11 |
14.025714 |
14.56 |
14.0 |
14.47 |
29851500 |
| NFLX |
2013-01-14 |
14.427143 |
14.928571 |
14.365714 |
14.778571 |
23473100 |
| NFLX |
2013-01-15 |
14.717143 |
14.908571 |
14.435714 |
14.527143 |
17068100 |
| NFLX |
2013-01-16 |
14.545714 |
14.614286 |
13.822857 |
13.925714 |
28014700 |
| NFLX |
2013-01-17 |
14.012857 |
14.085714 |
13.678571 |
13.957143 |
16221100 |
| NFLX |
2013-01-18 |
14.34 |
14.562857 |
14.097143 |
14.167143 |
35999600 |
| NFLX |
2013-01-22 |
14.235714 |
14.235714 |
13.798571 |
13.972857 |
22773100 |
| NFLX |
2013-01-23 |
13.875714 |
14.832857 |
13.86 |
14.751429 |
74235000 |
| NFLX |
2013-01-24 |
20.57 |
21.309999 |
19.945715 |
20.98 |
118805400 |
| NFLX |
2013-01-25 |
20.809999 |
24.668571 |
20.80143 |
24.222857 |
191445800 |
| NFLX |
2013-01-28 |
24.644285 |
25.321428 |
22.969999 |
23.158571 |
109104800 |
| NFLX |
2013-01-29 |
22.59 |
24.268572 |
22.375713 |
24.16 |
59542000 |
| NFLX |
2013-01-30 |
24.784286 |
25.071428 |
23.237143 |
23.957144 |
48062700 |
| NFLX |
2013-01-31 |
23.871429 |
24.142857 |
22.902857 |
23.605715 |
35601300 |
| NFLX |
2013-02-01 |
24.285713 |
24.714287 |
23.411428 |
23.542856 |
50358000 |
| NFLX |
2013-02-04 |
23.254286 |
25.018572 |
23.254286 |
24.962856 |
50969100 |
| NFLX |
2013-02-05 |
24.625713 |
25.412857 |
24.428572 |
24.912857 |
57056300 |
| NFLX |
2013-02-06 |
25.0 |
26.478571 |
24.935715 |
26.344286 |
67190900 |
| NFLX |
2013-02-07 |
26.535713 |
26.982857 |
25.505714 |
25.994286 |
53086600 |
| NFLX |
2013-02-08 |
25.962856 |
26.280001 |
25.715714 |
25.852858 |
25657800 |
| NFLX |
2013-02-11 |
25.568571 |
26.007143 |
24.97143 |
25.412857 |
29325100 |
| NFLX |
2013-02-12 |
25.808571 |
26.222857 |
25.101429 |
25.421429 |
34399400 |
| NFLX |
2013-02-13 |
25.842857 |
26.628571 |
25.665714 |
26.610001 |
40929000 |
| NFLX |
2013-02-14 |
26.755714 |
27.121429 |
26.384287 |
26.771429 |
31979500 |
| NFLX |
2013-02-15 |
26.938572 |
27.142857 |
26.60857 |
27.072857 |
26652500 |
| NFLX |
2013-02-19 |
27.285713 |
28.167143 |
27.164286 |
28.064285 |
34138300 |
| NFLX |
2013-02-20 |
28.225714 |
28.231428 |
26.642857 |
26.731428 |
34996500 |
| NFLX |
2013-02-21 |
26.571428 |
27.457144 |
26.071428 |
26.735714 |
36894200 |
| NFLX |
2013-02-22 |
26.245714 |
26.255714 |
25.49 |
25.694286 |
38971100 |
| NFLX |
2013-02-25 |
25.855715 |
26.728571 |
25.064285 |
25.617144 |
52164700 |
| NFLX |
2013-02-26 |
25.799999 |
26.459999 |
25.085714 |
26.298571 |
33882100 |
| NFLX |
2013-02-27 |
26.225714 |
26.571428 |
25.794287 |
26.331429 |
22626800 |
| NFLX |
2013-02-28 |
26.258572 |
27.447144 |
26.215714 |
26.86857 |
34293700 |
| NFLX |
2013-03-01 |
26.73 |
27.191429 |
26.601429 |
27.052856 |
21451500 |
| NFLX |
2013-03-04 |
26.954287 |
27.154285 |
25.237143 |
25.887142 |
47824000 |
| NFLX |
2013-03-05 |
26.38143 |
26.472857 |
25.440001 |
25.96143 |
32326700 |
| NFLX |
2013-03-06 |
26.021429 |
26.422857 |
25.654285 |
26.134287 |
17435600 |
| NFLX |
2013-03-07 |
25.714287 |
26.071428 |
25.165714 |
25.937143 |
28695800 |
| NFLX |
2013-03-08 |
26.064285 |
26.549999 |
25.815714 |
26.385714 |
23513000 |
| NFLX |
2013-03-11 |
26.285713 |
26.360001 |
25.572857 |
25.77857 |
21015400 |
| NFLX |
2013-03-12 |
25.622856 |
26.309999 |
25.607143 |
26.015715 |
21151900 |
| NFLX |
2013-03-13 |
26.771429 |
27.884287 |
26.678572 |
27.48 |
53898600 |
| NFLX |
2013-03-14 |
27.527143 |
27.527143 |
26.724285 |
26.91 |
28450800 |
| NFLX |
2013-03-15 |
27.035713 |
27.14143 |
26.364286 |
26.407143 |
20667500 |
| NFLX |
2013-03-18 |
25.911428 |
26.681429 |
25.792856 |
26.512857 |
18073300 |
| NFLX |
2013-03-19 |
26.571428 |
26.678572 |
25.607143 |
25.91 |
19873700 |
| NFLX |
2013-03-20 |
26.088572 |
26.264286 |
25.775715 |
26.15 |
11132100 |
| NFLX |
2013-03-21 |
26.057142 |
26.771429 |
25.995714 |
25.998571 |
18804100 |
| NFLX |
2013-03-22 |
26.157143 |
26.265715 |
25.642857 |
25.9 |
14189000 |
| NFLX |
2013-03-25 |
26.061428 |
26.405714 |
25.681429 |
25.827143 |
15024800 |
| NFLX |
2013-03-26 |
26.285713 |
27.52 |
26.228571 |
27.23 |
46817400 |
| NFLX |
2013-03-27 |
27.091429 |
28.151428 |
26.904285 |
27.177143 |
40475400 |
| NFLX |
2013-03-28 |
27.25 |
27.557142 |
26.942858 |
27.040001 |
19588100 |
| NFLX |
2013-04-01 |
27.27857 |
27.357143 |
25.924286 |
26.061428 |
22947400 |
| NFLX |
2013-04-02 |
26.271429 |
26.454287 |
25.157143 |
25.241428 |
32280500 |
| NFLX |
2013-04-03 |
25.292856 |
25.475714 |
23.465714 |
24.248571 |
75357800 |
| NFLX |
2013-04-04 |
23.91 |
24.304285 |
23.401428 |
23.812857 |
34460300 |
| NFLX |
2013-04-05 |
23.360001 |
24.357143 |
23.218571 |
23.522858 |
32512900 |
| NFLX |
2013-04-08 |
23.690001 |
23.757143 |
22.714287 |
23.294287 |
31745000 |
| NFLX |
2013-04-09 |
23.355715 |
24.481428 |
23.15 |
24.194286 |
34045900 |
| NFLX |
2013-04-10 |
24.0 |
24.207144 |
23.558571 |
23.724285 |
29709400 |
| NFLX |
2013-04-11 |
24.11857 |
24.771429 |
24.117144 |
24.715714 |
33056100 |
| NFLX |
2013-04-12 |
25.284286 |
25.377144 |
24.457144 |
24.742857 |
37797900 |
| NFLX |
2013-04-15 |
25.08 |
26.049999 |
24.97143 |
25.214287 |
46529000 |
| NFLX |
2013-04-16 |
24.995714 |
25.389999 |
24.610001 |
25.121429 |
29711500 |
| NFLX |
2013-04-17 |
24.905714 |
25.341429 |
24.03857 |
24.194286 |
27545700 |
| NFLX |
2013-04-18 |
24.428572 |
24.557142 |
23.114286 |
23.402857 |
23121000 |
| NFLX |
2013-04-19 |
23.642857 |
24.167143 |
23.290001 |
23.338572 |
20163500 |
| NFLX |
2013-04-22 |
23.674286 |
25.214287 |
23.674286 |
24.91 |
84870100 |
| NFLX |
2013-04-23 |
30.795713 |
31.34 |
29.93 |
30.998571 |
114860900 |
| NFLX |
2013-04-24 |
31.085714 |
32.042858 |
30.459999 |
30.959999 |
46898600 |
| NFLX |
2013-04-25 |
30.997143 |
31.255714 |
30.467142 |
30.535713 |
29274000 |
| NFLX |
2013-04-26 |
31.0 |
31.018572 |
30.360001 |
30.792856 |
21790300 |
| NFLX |
2013-04-29 |
30.944286 |
31.104286 |
30.287144 |
30.715714 |
20787200 |
| NFLX |
2013-04-30 |
30.657143 |
31.392857 |
30.605715 |
30.867144 |
25071200 |
| NFLX |
2013-05-01 |
30.845715 |
31.055714 |
30.235714 |
30.415714 |
18359600 |
| NFLX |
2013-05-02 |
30.462856 |
30.77857 |
30.027143 |
30.64143 |
18328800 |
| NFLX |
2013-05-03 |
30.825714 |
31.175714 |
30.385714 |
30.492857 |
15431500 |
| NFLX |
2013-05-06 |
29.947144 |
30.35 |
29.145714 |
30.098572 |
31731000 |
| NFLX |
2013-05-07 |
29.825714 |
30.074286 |
29.371429 |
29.464287 |
17079300 |
| NFLX |
2013-05-08 |
29.275715 |
30.057142 |
29.218571 |
29.80143 |
17623200 |
| NFLX |
2013-05-09 |
29.718571 |
31.268572 |
29.502857 |
30.915714 |
36108800 |
| NFLX |
2013-05-10 |
30.915714 |
31.392857 |
30.651428 |
31.098572 |
18844700 |
| NFLX |
2013-05-13 |
31.024286 |
32.812859 |
31.02 |
32.76857 |
41357400 |
| NFLX |
2013-05-14 |
33.14143 |
33.798573 |
32.971428 |
33.424286 |
38535700 |
| NFLX |
2013-05-15 |
34.209999 |
35.061428 |
33.975716 |
34.771427 |
36029700 |
| NFLX |
2013-05-16 |
35.278572 |
35.549999 |
33.599998 |
33.861427 |
28053200 |
| NFLX |
2013-05-17 |
34.075714 |
34.67857 |
33.714287 |
34.142857 |
20141100 |
| NFLX |
2013-05-20 |
34.062859 |
34.521427 |
33.822857 |
34.221428 |
14765800 |
| NFLX |
2013-05-21 |
34.291428 |
34.414288 |
33.57143 |
33.869999 |
11491200 |
| NFLX |
2013-05-22 |
33.485714 |
34.028572 |
32.377144 |
32.651428 |
21769300 |
| NFLX |
2013-05-23 |
32.242859 |
32.599998 |
31.65 |
32.311428 |
16198000 |
| NFLX |
2013-05-24 |
32.175713 |
32.714287 |
32.07143 |
32.677143 |
11808300 |
| NFLX |
2013-05-28 |
33.107143 |
33.708572 |
30.425714 |
30.598572 |
39525500 |
| NFLX |
2013-05-29 |
30.65 |
31.625713 |
29.987143 |
30.762857 |
34101900 |
| NFLX |
2013-05-30 |
30.861429 |
31.857143 |
30.22143 |
31.808571 |
24087700 |
| NFLX |
2013-05-31 |
32.177143 |
32.797142 |
32.007141 |
32.32143 |
25416300 |
| NFLX |
2013-06-03 |
32.435715 |
32.5 |
31.081429 |
31.709999 |
21270900 |
| NFLX |
2013-06-04 |
31.445715 |
32.507141 |
31.224285 |
32.187141 |
23006900 |
| NFLX |
2013-06-05 |
31.884287 |
32.57143 |
31.200001 |
31.922857 |
33096000 |
| NFLX |
2013-06-06 |
31.731428 |
32.200001 |
30.571428 |
31.105715 |
26069400 |
| NFLX |
2013-06-07 |
31.234285 |
31.545713 |
30.807142 |
31.459999 |
15299200 |
| NFLX |
2013-06-10 |
31.861429 |
31.904285 |
30.865713 |
31.561428 |
13812400 |
| NFLX |
2013-06-11 |
31.121429 |
31.467142 |
30.542856 |
30.637142 |
14213500 |
| NFLX |
2013-06-12 |
30.832857 |
30.832857 |
29.552856 |
29.662857 |
19108600 |
| NFLX |
2013-06-13 |
29.712856 |
30.792856 |
29.392857 |
30.77 |
18511500 |
| NFLX |
2013-06-14 |
30.681429 |
31.04143 |
30.331429 |
30.57 |
12495700 |
| NFLX |
2013-06-17 |
32.220001 |
32.92857 |
31.964287 |
32.747143 |
35851200 |
| NFLX |
2013-06-18 |
32.89143 |
33.0 |
32.342857 |
32.689999 |
17476900 |
| NFLX |
2013-06-19 |
32.57143 |
33.697144 |
32.515713 |
33.187141 |
22353100 |
| NFLX |
2013-06-20 |
32.781429 |
33.0 |
31.505714 |
31.931429 |
21116200 |
| NFLX |
2013-06-21 |
32.150002 |
32.34 |
30.6 |
30.985714 |
23398200 |
| NFLX |
2013-06-24 |
30.428572 |
31.297144 |
29.857143 |
30.799999 |
17896200 |
| NFLX |
2013-06-25 |
30.281429 |
30.5 |
29.651428 |
30.414286 |
20918800 |
| NFLX |
2013-06-26 |
30.65 |
31.178572 |
30.117144 |
30.299999 |
18834200 |
| NFLX |
2013-06-27 |
30.415714 |
30.96143 |
29.942858 |
30.709999 |
18326700 |
| NFLX |
2013-06-28 |
30.610001 |
30.9 |
30.007143 |
30.155714 |
19581100 |
| NFLX |
2013-07-01 |
30.517143 |
32.189999 |
30.285713 |
32.040001 |
24517500 |
| NFLX |
2013-07-02 |
32.175713 |
32.495712 |
31.142857 |
31.637142 |
17730300 |
| NFLX |
2013-07-03 |
31.731428 |
32.0 |
31.27857 |
31.558571 |
8625400 |
| NFLX |
2013-07-05 |
31.727142 |
32.17857 |
31.332857 |
32.157143 |
9957500 |
| NFLX |
2013-07-08 |
32.425713 |
33.605713 |
32.215714 |
33.299999 |
24289300 |
| NFLX |
2013-07-09 |
33.577145 |
35.344288 |
33.552856 |
35.34 |
35509600 |
| NFLX |
2013-07-10 |
35.078571 |
35.271427 |
34.172855 |
34.831429 |
22578500 |
| NFLX |
2013-07-11 |
35.42857 |
35.599998 |
34.402859 |
34.881428 |
21146300 |
| NFLX |
2013-07-12 |
35.118572 |
36.775715 |
35.107143 |
36.751431 |
34238400 |
| NFLX |
2013-07-15 |
37.057144 |
37.121429 |
36.01857 |
36.854286 |
20612900 |
| NFLX |
2013-07-16 |
36.755714 |
38.052856 |
36.671429 |
37.21143 |
33356400 |
| NFLX |
2013-07-17 |
37.32 |
38.322857 |
36.952858 |
38.274284 |
19510400 |
| NFLX |
2013-07-18 |
38.615715 |
38.615715 |
37.714287 |
38.058571 |
20487600 |
| NFLX |
2013-07-19 |
38.204285 |
38.278572 |
37.597141 |
37.797142 |
18120200 |
| NFLX |
2013-07-22 |
38.121429 |
38.392857 |
36.73143 |
37.422855 |
47313700 |
| NFLX |
2013-07-23 |
35.914288 |
37.46143 |
35.171429 |
35.751431 |
76829200 |
| NFLX |
2013-07-24 |
35.674286 |
36.035713 |
34.314285 |
34.471428 |
33409600 |
| NFLX |
2013-07-25 |
34.365715 |
35.380001 |
34.272858 |
35.248569 |
19634300 |
| NFLX |
2013-07-26 |
34.945713 |
35.282856 |
34.401428 |
35.187141 |
17826900 |
| NFLX |
2013-07-29 |
35.151428 |
35.810001 |
34.642857 |
34.994286 |
13215300 |
| NFLX |
2013-07-30 |
35.057144 |
35.415714 |
34.544285 |
34.822857 |
10890600 |
| NFLX |
2013-07-31 |
34.772858 |
35.299999 |
34.562859 |
34.925713 |
13120800 |
| NFLX |
2013-08-01 |
35.220001 |
35.714287 |
34.938572 |
35.58857 |
14139300 |
| NFLX |
2013-08-02 |
35.619999 |
35.619999 |
34.971428 |
35.168571 |
13879600 |
| NFLX |
2013-08-05 |
34.844288 |
36.271427 |
34.482857 |
36.262856 |
22962100 |
| NFLX |
2013-08-06 |
36.278572 |
36.799999 |
35.728573 |
36.557144 |
20413400 |
| NFLX |
2013-08-07 |
36.337143 |
36.781429 |
35.522858 |
35.601429 |
16328900 |
| NFLX |
2013-08-08 |
35.98143 |
36.271427 |
35.492859 |
35.771427 |
14800100 |
| NFLX |
2013-08-09 |
35.712856 |
36.244286 |
35.685715 |
36.107143 |
12322800 |
| NFLX |
2013-08-12 |
35.897144 |
36.714287 |
35.774284 |
36.657143 |
17804500 |
| NFLX |
2013-08-13 |
36.950001 |
37.457142 |
36.18 |
37.027142 |
21940800 |
| NFLX |
2013-08-14 |
36.900002 |
37.684284 |
36.860001 |
37.401428 |
17399900 |
| NFLX |
2013-08-15 |
37.0 |
37.212856 |
35.908569 |
36.201427 |
16629200 |
| NFLX |
2013-08-16 |
36.172855 |
37.164288 |
35.875713 |
36.98143 |
21354200 |
| NFLX |
2013-08-19 |
36.857143 |
37.642857 |
36.82143 |
37.111427 |
15497300 |
| NFLX |
2013-08-20 |
37.561428 |
39.077145 |
37.5 |
39.041428 |
30140600 |
| NFLX |
2013-08-21 |
38.984287 |
39.235714 |
38.214287 |
38.624287 |
21258300 |
| NFLX |
2013-08-22 |
38.931431 |
39.065716 |
38.318569 |
38.535713 |
9961700 |
| NFLX |
2013-08-23 |
38.578571 |
39.77 |
38.431431 |
39.765713 |
22285200 |
| NFLX |
2013-08-26 |
39.444286 |
41.419998 |
39.148571 |
40.388573 |
31017700 |
| NFLX |
2013-08-27 |
39.878571 |
40.84 |
39.214287 |
39.434284 |
23138500 |
| NFLX |
2013-08-28 |
39.808571 |
40.714287 |
39.485714 |
40.48 |
19355700 |
| NFLX |
2013-08-29 |
40.575714 |
41.46143 |
40.548573 |
41.121429 |
19059600 |
| NFLX |
2013-08-30 |
41.17857 |
41.261429 |
40.421429 |
40.558571 |
15149400 |
| NFLX |
2013-09-03 |
41.061428 |
41.529999 |
40.650002 |
41.285713 |
19969600 |
| NFLX |
2013-09-04 |
41.262856 |
41.865715 |
40.998569 |
41.775715 |
19701500 |
| NFLX |
2013-09-05 |
42.400002 |
42.704285 |
42.060001 |
42.158569 |
19072200 |
| NFLX |
2013-09-06 |
42.332855 |
42.35857 |
41.457142 |
41.648571 |
17698800 |
| NFLX |
2013-09-09 |
41.82143 |
42.185715 |
41.468571 |
42.021427 |
13840400 |
| NFLX |
2013-09-10 |
42.5 |
44.748569 |
42.401428 |
44.722858 |
36682100 |
| NFLX |
2013-09-11 |
44.82 |
44.882858 |
43.41143 |
44.042858 |
29940400 |
| NFLX |
2013-09-12 |
43.119999 |
43.778572 |
42.621429 |
43.058571 |
21947800 |
| NFLX |
2013-09-13 |
43.142857 |
43.714287 |
42.741428 |
43.664288 |
15029700 |
| NFLX |
2013-09-16 |
44.285713 |
44.312859 |
43.114285 |
43.165714 |
14055300 |
| NFLX |
2013-09-17 |
43.148571 |
43.322857 |
42.528572 |
42.792858 |
18200700 |
| NFLX |
2013-09-18 |
42.708572 |
43.954285 |
42.58857 |
43.845715 |
13739600 |
| NFLX |
2013-09-19 |
44.052856 |
44.107143 |
43.43 |
43.642857 |
17449600 |
| NFLX |
2013-09-20 |
43.691429 |
45.127144 |
43.66 |
44.832855 |
30791600 |
| NFLX |
2013-09-23 |
45.77 |
45.77 |
42.78857 |
43.148571 |
32030600 |
| NFLX |
2013-09-24 |
43.042858 |
44.200001 |
42.907143 |
43.784286 |
18780300 |
| NFLX |
2013-09-25 |
44.028572 |
44.400002 |
43.437141 |
43.877144 |
14639100 |
| NFLX |
2013-09-26 |
44.005714 |
44.927143 |
43.92857 |
44.787144 |
12460700 |
| NFLX |
2013-09-27 |
44.394287 |
44.78857 |
44.242859 |
44.628571 |
8299200 |
| NFLX |
2013-09-30 |
43.959999 |
44.592857 |
43.599998 |
44.172855 |
12528600 |
| NFLX |
2013-10-01 |
44.967144 |
46.385715 |
44.857143 |
46.374287 |
29693300 |
| NFLX |
2013-10-02 |
46.012856 |
47.657143 |
45.945713 |
47.247143 |
30583700 |
| NFLX |
2013-10-03 |
47.287144 |
47.785713 |
45.435715 |
45.959999 |
24613400 |
| NFLX |
2013-10-04 |
46.240002 |
46.900002 |
45.505714 |
46.751431 |
16814000 |
| NFLX |
2013-10-07 |
46.291428 |
46.709999 |
45.450001 |
45.451427 |
14634900 |
| NFLX |
2013-10-08 |
45.612858 |
45.931431 |
42.795715 |
43.188572 |
28678300 |
| NFLX |
2013-10-09 |
42.889999 |
42.939999 |
40.400002 |
41.204285 |
41948900 |
| NFLX |
2013-10-10 |
43.0 |
43.918571 |
42.342857 |
43.427143 |
30695000 |
| NFLX |
2013-10-11 |
43.472858 |
43.944286 |
42.875713 |
42.978573 |
19200300 |
| NFLX |
2013-10-14 |
44.372856 |
46.467144 |
43.714287 |
46.337143 |
45659600 |
| NFLX |
2013-10-15 |
46.442856 |
46.761429 |
45.619999 |
45.955715 |
26848500 |
| NFLX |
2013-10-16 |
45.73 |
46.5 |
45.465714 |
46.125713 |
18843300 |
| NFLX |
2013-10-17 |
46.029999 |
47.172855 |
45.665714 |
47.157143 |
19272400 |
| NFLX |
2013-10-18 |
47.714287 |
48.068569 |
46.799999 |
47.642857 |
25454800 |
| NFLX |
2013-10-21 |
48.988571 |
50.774284 |
48.585712 |
50.712856 |
65090200 |
| NFLX |
2013-10-22 |
55.405712 |
55.594288 |
45.92857 |
46.074287 |
181099800 |
| NFLX |
2013-10-23 |
45.331429 |
47.884285 |
45.285713 |
47.177143 |
58376500 |
| NFLX |
2013-10-24 |
47.348572 |
48.121429 |
46.237144 |
47.317142 |
33559400 |
| NFLX |
2013-10-25 |
47.285713 |
48.171429 |
46.558571 |
46.861427 |
24062500 |
| NFLX |
2013-10-28 |
46.43 |
47.279999 |
44.544285 |
44.857143 |
34260800 |
| NFLX |
2013-10-29 |
45.509998 |
46.767143 |
44.171429 |
46.757141 |
30936500 |
| NFLX |
2013-10-30 |
46.959999 |
46.990002 |
45.08857 |
45.44857 |
21640500 |
| NFLX |
2013-10-31 |
45.444286 |
46.664288 |
45.099998 |
46.068569 |
18489800 |
| NFLX |
2013-11-01 |
46.975716 |
47.642857 |
46.557144 |
47.03857 |
22020600 |
| NFLX |
2013-11-04 |
47.278572 |
48.255714 |
46.450001 |
48.228573 |
21919100 |
| NFLX |
2013-11-05 |
47.934284 |
48.914288 |
47.578571 |
48.785713 |
17289300 |
| NFLX |
2013-11-06 |
48.498569 |
49.195713 |
47.541428 |
47.947144 |
20733300 |
| NFLX |
2013-11-07 |
48.42857 |
48.524284 |
46.451427 |
46.694286 |
20007400 |
| NFLX |
2013-11-08 |
46.702858 |
47.942856 |
46.502857 |
47.842857 |
19448800 |
| NFLX |
2013-11-11 |
47.535713 |
48.5 |
46.945713 |
48.272858 |
16815400 |
| NFLX |
2013-11-12 |
48.025715 |
48.5 |
47.335712 |
47.675713 |
12231800 |
| NFLX |
2013-11-13 |
47.602856 |
47.922855 |
47.014286 |
47.897144 |
11967900 |
| NFLX |
2013-11-14 |
47.970001 |
49.142857 |
47.874287 |
48.938572 |
20104700 |
| NFLX |
2013-11-15 |
49.228573 |
49.984287 |
49.011429 |
49.965714 |
20152300 |
| NFLX |
2013-11-18 |
50.0 |
50.07 |
48.5 |
48.824287 |
20247500 |
| NFLX |
2013-11-19 |
48.681431 |
49.545715 |
47.748569 |
48.184284 |
17057600 |
| NFLX |
2013-11-20 |
49.049999 |
49.478573 |
48.235714 |
48.502857 |
19481700 |
| NFLX |
2013-11-21 |
48.89143 |
49.811428 |
48.810001 |
49.785713 |
15989400 |
| NFLX |
2013-11-22 |
49.832855 |
50.085712 |
49.142857 |
49.692856 |
14202300 |
| NFLX |
2013-11-25 |
49.557144 |
50.418571 |
49.287144 |
50.034286 |
13984600 |
| NFLX |
2013-11-26 |
50.07143 |
50.922855 |
49.652859 |
50.742859 |
14683200 |
| NFLX |
2013-11-27 |
51.015713 |
51.978573 |
50.505714 |
51.784286 |
16832900 |
| NFLX |
2013-11-29 |
52.007141 |
52.542858 |
51.85857 |
52.257141 |
8388100 |
| NFLX |
2013-12-02 |
52.125713 |
52.565716 |
51.372856 |
51.988571 |
11675300 |
| NFLX |
2013-12-03 |
51.69857 |
51.939999 |
50.92857 |
51.848572 |
13400800 |
| NFLX |
2013-12-04 |
51.512856 |
52.664288 |
50.892857 |
50.895714 |
19395600 |
| NFLX |
2013-12-05 |
51.114285 |
51.59 |
50.484287 |
51.151428 |
13793500 |
| NFLX |
2013-12-06 |
51.577145 |
51.618572 |
50.285713 |
50.634285 |
12075700 |
| NFLX |
2013-12-09 |
50.738571 |
51.41 |
50.515713 |
50.810001 |
11718700 |
| NFLX |
2013-12-10 |
50.714287 |
52.062859 |
50.474285 |
51.871429 |
14089600 |
| NFLX |
2013-12-11 |
52.052856 |
53.022858 |
51.745712 |
51.997143 |
20066900 |
| NFLX |
2013-12-12 |
51.952858 |
53.548573 |
51.935715 |
53.332855 |
21318500 |
| NFLX |
2013-12-13 |
53.735714 |
53.857143 |
52.687141 |
52.709999 |
17854900 |
| NFLX |
2013-12-16 |
52.854286 |
53.0 |
52.035713 |
52.330002 |
13911100 |
| NFLX |
2013-12-17 |
52.392857 |
53.957142 |
52.324287 |
53.552856 |
18448500 |
| NFLX |
2013-12-18 |
53.408569 |
53.857143 |
52.35857 |
53.748569 |
19881400 |
| NFLX |
2013-12-19 |
53.457142 |
54.265713 |
53.335712 |
53.82 |
13849500 |
| NFLX |
2013-12-20 |
53.785713 |
54.241428 |
53.477142 |
53.667145 |
18817400 |
| NFLX |
2013-12-23 |
54.098572 |
54.775715 |
53.804287 |
54.368572 |
12624500 |
| NFLX |
2013-12-24 |
54.394287 |
54.851429 |
53.925713 |
54.055714 |
5577600 |
| NFLX |
2013-12-26 |
54.015713 |
54.415714 |
53.689999 |
53.847141 |
12268900 |
| NFLX |
2013-12-27 |
53.872856 |
54.107143 |
52.258572 |
52.5 |
16948400 |
| NFLX |
2013-12-30 |
52.517143 |
52.791428 |
51.291428 |
52.427143 |
15075200 |
| NFLX |
2013-12-31 |
52.214287 |
52.735714 |
51.947144 |
52.595715 |
10516800 |
| NFLX |
2014-01-02 |
52.401428 |
52.511429 |
51.542858 |
51.831429 |
12325600 |
| NFLX |
2014-01-03 |
52.0 |
52.495712 |
51.842857 |
51.871429 |
10817100 |
| NFLX |
2014-01-06 |
51.889999 |
52.044285 |
50.475716 |
51.367142 |
15501500 |
| NFLX |
2014-01-07 |
49.684284 |
49.69857 |
48.152859 |
48.5 |
36167600 |
| NFLX |
2014-01-08 |
48.104286 |
49.425713 |
48.074287 |
48.712856 |
20001100 |
| NFLX |
2014-01-09 |
48.824287 |
49.139999 |
47.857143 |
48.150002 |
17007200 |
| NFLX |
2014-01-10 |
48.295715 |
48.377144 |
47.218571 |
47.44857 |
16237900 |
| NFLX |
2014-01-13 |
47.304287 |
49.810001 |
47.304287 |
48.115715 |
27237000 |
| NFLX |
2014-01-14 |
48.777142 |
48.799999 |
47.509998 |
48.279999 |
19740000 |
| NFLX |
2014-01-15 |
47.857143 |
48.367142 |
45.581429 |
47.197144 |
40432000 |
| NFLX |
2014-01-16 |
46.915714 |
47.695713 |
46.002857 |
47.382858 |
21135800 |
| NFLX |
2014-01-17 |
47.438572 |
47.831429 |
46.89143 |
47.148571 |
16417100 |
| NFLX |
2014-01-21 |
47.46143 |
47.495712 |
45.75 |
46.958572 |
25220300 |
| NFLX |
2014-01-22 |
47.07143 |
47.777142 |
46.764286 |
47.675713 |
48342000 |
| NFLX |
2014-01-23 |
55.342857 |
56.51857 |
53.927143 |
55.531429 |
91280000 |
| NFLX |
2014-01-24 |
54.811428 |
55.814285 |
54.76857 |
55.154285 |
35466900 |
| NFLX |
2014-01-27 |
55.341431 |
55.92857 |
52.937141 |
54.46143 |
32526900 |
| NFLX |
2014-01-28 |
54.474285 |
58.201427 |
54.394287 |
58.110001 |
43590400 |
| NFLX |
2014-01-29 |
57.58857 |
58.191429 |
56.864285 |
57.202858 |
28968100 |
| NFLX |
2014-01-30 |
58.157143 |
58.455715 |
57.35857 |
57.810001 |
18379200 |
| NFLX |
2014-01-31 |
57.472858 |
58.914288 |
57.471428 |
58.475716 |
23625000 |
| NFLX |
2014-02-03 |
58.842857 |
58.878571 |
57.245712 |
57.76857 |
20145300 |
| NFLX |
2014-02-04 |
57.921429 |
58.361427 |
56.715714 |
57.987144 |
18066300 |
| NFLX |
2014-02-05 |
57.592857 |
58.25 |
56.857143 |
57.774284 |
16762900 |
| NFLX |
2014-02-06 |
58.060001 |
58.701427 |
57.202858 |
58.272858 |
12852000 |
| NFLX |
2014-02-07 |
59.062859 |
61.5 |
58.651428 |
61.425713 |
32921000 |
| NFLX |
2014-02-10 |
61.347141 |
61.767143 |
60.611427 |
61.491428 |
13812400 |
| NFLX |
2014-02-11 |
61.422855 |
62.251431 |
60.787144 |
61.998569 |
13667500 |
| NFLX |
2014-02-12 |
62.111427 |
62.128571 |
60.791428 |
61.275715 |
15673000 |
| NFLX |
2014-02-13 |
60.812859 |
62.784286 |
60.714287 |
62.364285 |
18700500 |
| NFLX |
2014-02-14 |
62.437141 |
62.528572 |
61.669998 |
62.215714 |
11985400 |
| NFLX |
2014-02-18 |
62.422855 |
63.034286 |
61.142857 |
62.407143 |
15507800 |
| NFLX |
2014-02-19 |
61.667145 |
62.32143 |
61.138573 |
61.175713 |
16031400 |
| NFLX |
2014-02-20 |
61.478573 |
62.53857 |
61.308571 |
62.135715 |
11965100 |
| NFLX |
2014-02-21 |
62.671429 |
62.671429 |
61.378571 |
61.747143 |
13483400 |
| NFLX |
2014-02-24 |
62.209999 |
64.241432 |
61.214287 |
63.857143 |
26043500 |
| NFLX |
2014-02-25 |
64.285713 |
65.398567 |
63.57143 |
64.718575 |
18700500 |
| NFLX |
2014-02-26 |
65.128571 |
65.14286 |
63.714287 |
64.112854 |
15010100 |
| NFLX |
2014-02-27 |
63.977142 |
64.875717 |
63.977142 |
64.604286 |
10304700 |
| NFLX |
2014-02-28 |
64.732857 |
64.885712 |
63.0 |
63.66143 |
15751400 |
| NFLX |
2014-03-03 |
63.027142 |
63.67857 |
62.585712 |
63.655712 |
13528200 |
| NFLX |
2014-03-04 |
64.417145 |
65.0 |
63.655712 |
64.997147 |
12387900 |
| NFLX |
2014-03-05 |
64.855713 |
65.262856 |
64.558571 |
64.785713 |
10868900 |
| NFLX |
2014-03-06 |
64.991432 |
65.428574 |
64.141426 |
64.358574 |
11809000 |
| NFLX |
2014-03-07 |
64.867142 |
64.934288 |
63.644287 |
64.052856 |
11573800 |
| NFLX |
2014-03-10 |
64.067146 |
64.111427 |
61.728573 |
62.849998 |
15439200 |
| NFLX |
2014-03-11 |
63.234287 |
63.811428 |
62.235714 |
62.497143 |
10448200 |
| NFLX |
2014-03-12 |
61.954285 |
62.785713 |
61.382858 |
62.368572 |
12134500 |
| NFLX |
2014-03-13 |
62.815716 |
62.897144 |
61.182858 |
61.437141 |
11390400 |
| NFLX |
2014-03-14 |
61.104286 |
62.14143 |
60.42857 |
60.64143 |
14989100 |
| NFLX |
2014-03-17 |
61.169998 |
61.542858 |
60.330002 |
60.388573 |
10695300 |
| NFLX |
2014-03-18 |
60.33857 |
60.894287 |
59.5 |
60.035713 |
14688100 |
| NFLX |
2014-03-19 |
59.98143 |
60.778572 |
59.580002 |
60.012856 |
10531500 |
| NFLX |
2014-03-20 |
59.952858 |
61.742859 |
59.92857 |
60.610001 |
14494900 |
| NFLX |
2014-03-21 |
60.871429 |
61.191429 |
57.962856 |
57.998569 |
26770800 |
| NFLX |
2014-03-24 |
57.927143 |
58.064285 |
52.657143 |
54.128571 |
42483700 |
| NFLX |
2014-03-25 |
54.142857 |
54.990002 |
52.25 |
52.977142 |
30356900 |
| NFLX |
2014-03-26 |
53.287144 |
53.921429 |
52.367142 |
53.182858 |
27152300 |
| NFLX |
2014-03-27 |
53.001431 |
53.975716 |
51.647144 |
52.025715 |
28672000 |
| NFLX |
2014-03-28 |
51.459999 |
52.714287 |
50.82143 |
51.267143 |
24699500 |
| NFLX |
2014-03-31 |
51.644287 |
52.408569 |
49.982857 |
50.290001 |
22125600 |
| NFLX |
2014-04-01 |
50.25 |
52.17857 |
50.248569 |
52.098572 |
21338800 |
| NFLX |
2014-04-02 |
52.237144 |
53.007141 |
51.185715 |
51.84 |
24194100 |
| NFLX |
2014-04-03 |
51.618572 |
52.157143 |
50.014286 |
50.669998 |
21983500 |
| NFLX |
2014-04-04 |
50.778572 |
50.857143 |
47.982857 |
48.187141 |
34958000 |
| NFLX |
2014-04-07 |
48.644287 |
49.741428 |
47.30143 |
48.285713 |
37351300 |
| NFLX |
2014-04-08 |
48.578571 |
50.112858 |
48.341431 |
49.841431 |
25761400 |
| NFLX |
2014-04-09 |
50.147144 |
50.557144 |
49.021427 |
50.432858 |
20511400 |
| NFLX |
2014-04-10 |
50.639999 |
51.068569 |
47.715714 |
47.818569 |
24871000 |
| NFLX |
2014-04-11 |
47.257141 |
47.831429 |
46.23 |
46.672855 |
30146200 |
| NFLX |
2014-04-14 |
47.555714 |
47.857143 |
46.505714 |
47.368572 |
17994200 |
| NFLX |
2014-04-15 |
47.011429 |
47.367142 |
44.585712 |
46.610001 |
30799300 |
| NFLX |
2014-04-16 |
47.292858 |
47.709999 |
46.194286 |
47.344288 |
16114700 |
| NFLX |
2014-04-17 |
48.10857 |
49.96143 |
47.5 |
49.39143 |
32116000 |
| NFLX |
2014-04-21 |
49.900002 |
49.914288 |
48.328571 |
49.784286 |
47892600 |
| NFLX |
2014-04-22 |
53.804287 |
54.41143 |
52.118572 |
53.271427 |
64702400 |
| NFLX |
2014-04-23 |
51.818569 |
52.5 |
50.42857 |
50.5 |
40285000 |
| NFLX |
2014-04-24 |
50.357143 |
50.842857 |
47.828571 |
49.152859 |
30639000 |
| NFLX |
2014-04-25 |
48.208572 |
48.772858 |
46.0 |
46.011429 |
33071500 |
| NFLX |
2014-04-28 |
45.435715 |
45.842857 |
42.785713 |
44.887142 |
47123300 |
| NFLX |
2014-04-29 |
44.605713 |
46.375713 |
44.575714 |
45.695713 |
23132900 |
| NFLX |
2014-04-30 |
45.417145 |
46.057144 |
44.32143 |
46.005714 |
23618700 |
| NFLX |
2014-05-01 |
46.292858 |
49.384285 |
46.150002 |
48.074287 |
37001300 |
| NFLX |
2014-05-02 |
48.215714 |
49.128571 |
47.721428 |
48.664288 |
26194700 |
| NFLX |
2014-05-05 |
48.295715 |
49.354286 |
48.014286 |
49.197144 |
20330800 |
| NFLX |
2014-05-06 |
49.102856 |
49.674286 |
46.52 |
46.598572 |
22722700 |
| NFLX |
2014-05-07 |
46.59 |
46.834286 |
45.029999 |
45.791428 |
25680900 |
| NFLX |
2014-05-08 |
45.308571 |
47.388573 |
44.908569 |
45.951427 |
21168700 |
| NFLX |
2014-05-09 |
46.011429 |
47.134285 |
45.335712 |
46.935715 |
17968300 |
| NFLX |
2014-05-12 |
47.265713 |
49.361427 |
47.217144 |
49.349998 |
21395500 |
| NFLX |
2014-05-13 |
49.207142 |
50.610001 |
48.677143 |
49.591431 |
20832000 |
| NFLX |
2014-05-14 |
49.578571 |
50.628571 |
49.437141 |
50.26857 |
19891900 |
| NFLX |
2014-05-15 |
50.121429 |
50.255714 |
48.482857 |
49.169998 |
23370200 |
| NFLX |
2014-05-16 |
49.352856 |
49.995712 |
48.548573 |
49.982857 |
19072200 |
| NFLX |
2014-05-19 |
49.57143 |
52.459999 |
49.507141 |
52.07143 |
25393200 |
| NFLX |
2014-05-20 |
52.144287 |
53.242859 |
51.771427 |
53.095715 |
28828100 |
| NFLX |
2014-05-21 |
53.58857 |
55.812859 |
53.335712 |
55.799999 |
39939900 |
| NFLX |
2014-05-22 |
55.84 |
56.785713 |
55.357143 |
55.971428 |
33222700 |
| NFLX |
2014-05-23 |
55.94857 |
57.495712 |
55.665714 |
57.478573 |
22122100 |
| NFLX |
2014-05-27 |
57.42857 |
57.459999 |
56.164288 |
56.972858 |
26735100 |
| NFLX |
2014-05-28 |
56.742859 |
57.885715 |
56.214287 |
57.32 |
19873700 |
| NFLX |
2014-05-29 |
57.628571 |
59.427143 |
57.078571 |
59.314285 |
22844500 |
| NFLX |
2014-05-30 |
59.311428 |
60.248569 |
58.80143 |
59.689999 |
29248800 |
| NFLX |
2014-06-02 |
59.925713 |
60.415714 |
58.92857 |
60.294285 |
20480600 |
| NFLX |
2014-06-03 |
59.998569 |
60.799999 |
59.578571 |
59.652859 |
17133200 |
| NFLX |
2014-06-04 |
59.537144 |
60.642857 |
59.042858 |
60.458572 |
17432800 |
| NFLX |
2014-06-05 |
60.535713 |
61.342857 |
59.795715 |
61.192856 |
18930800 |
| NFLX |
2014-06-06 |
61.43 |
62.127144 |
61.194286 |
61.447144 |
15730400 |
| NFLX |
2014-06-09 |
61.357143 |
61.521427 |
60.012856 |
60.441429 |
16678900 |
| NFLX |
2014-06-10 |
60.78857 |
62.291428 |
60.717144 |
61.184284 |
22920100 |
| NFLX |
2014-06-11 |
60.747143 |
61.799999 |
60.714287 |
61.42857 |
13745900 |
| NFLX |
2014-06-12 |
61.295715 |
61.464287 |
60.07143 |
60.349998 |
15803200 |
| NFLX |
2014-06-13 |
60.42857 |
61.128571 |
59.601429 |
61.101429 |
15778700 |
| NFLX |
2014-06-16 |
60.932858 |
61.601429 |
60.488571 |
61.465714 |
12506200 |
| NFLX |
2014-06-17 |
62.577145 |
64.012856 |
62.53857 |
63.378571 |
28996100 |
| NFLX |
2014-06-18 |
63.381428 |
64.402855 |
62.892857 |
64.097145 |
18786600 |
| NFLX |
2014-06-19 |
64.204285 |
64.21286 |
62.580002 |
63.055714 |
17308200 |
| NFLX |
2014-06-20 |
63.028572 |
63.26857 |
62.139999 |
62.882858 |
13222300 |
| NFLX |
2014-06-23 |
62.765713 |
63.122856 |
62.221428 |
62.78857 |
10672900 |
| NFLX |
2014-06-24 |
62.578571 |
64.277145 |
62.214287 |
62.337143 |
20367200 |
| NFLX |
2014-06-25 |
62.142857 |
63.537144 |
61.904285 |
63.458572 |
15752100 |
| NFLX |
2014-06-26 |
62.970001 |
63.162857 |
62.392857 |
62.80143 |
14237300 |
| NFLX |
2014-06-27 |
62.617142 |
63.312859 |
62.485714 |
63.154285 |
15587600 |
| NFLX |
2014-06-30 |
63.265713 |
63.83857 |
62.812859 |
62.942856 |
10588900 |
| NFLX |
2014-07-01 |
65.175713 |
67.668571 |
65.042854 |
67.585716 |
37995300 |
| NFLX |
2014-07-02 |
67.639999 |
67.98143 |
66.577141 |
66.677139 |
17309600 |
| NFLX |
2014-07-03 |
67.16571 |
67.517143 |
66.98143 |
67.478569 |
11359600 |
| NFLX |
2014-07-07 |
67.442856 |
67.461426 |
65.714287 |
65.802856 |
18296600 |
| NFLX |
2014-07-08 |
65.664284 |
65.85714 |
62.754288 |
63.578571 |
26182800 |
| NFLX |
2014-07-09 |
63.740002 |
64.191429 |
62.818569 |
63.285713 |
21011200 |
| NFLX |
2014-07-10 |
62.055714 |
63.455715 |
61.171429 |
62.650002 |
24388700 |
| NFLX |
2014-07-11 |
63.065716 |
63.447144 |
62.450001 |
62.851429 |
14219100 |
| NFLX |
2014-07-14 |
63.328571 |
65.068573 |
62.714287 |
64.654289 |
17433500 |
| NFLX |
2014-07-15 |
64.384285 |
64.48143 |
63.181431 |
64.155716 |
13505800 |
| NFLX |
2014-07-16 |
64.867142 |
65.099998 |
63.342857 |
63.491428 |
13438600 |
| NFLX |
2014-07-17 |
63.325714 |
64.121429 |
62.612858 |
62.765713 |
13266400 |
| NFLX |
2014-07-18 |
62.972858 |
63.471428 |
62.25 |
63.452858 |
11760700 |
| NFLX |
2014-07-21 |
64.527145 |
65.35714 |
63.945713 |
64.564285 |
34671000 |
| NFLX |
2014-07-22 |
63.282856 |
63.524284 |
60.722858 |
61.584286 |
57174600 |
| NFLX |
2014-07-23 |
61.487144 |
62.201427 |
60.93 |
61.128571 |
17267600 |
| NFLX |
2014-07-24 |
61.352856 |
61.458572 |
59.860001 |
60.76857 |
18621400 |
| NFLX |
2014-07-25 |
60.714287 |
61.167145 |
60.057144 |
60.265713 |
11610200 |
| NFLX |
2014-07-28 |
60.315716 |
60.844288 |
59.78857 |
60.665714 |
11960900 |
| NFLX |
2014-07-29 |
60.458572 |
61.19857 |
60.458572 |
60.611427 |
9282000 |
| NFLX |
2014-07-30 |
60.67857 |
62.184284 |
60.615715 |
62.05143 |
15263500 |
| NFLX |
2014-07-31 |
61.465714 |
61.852856 |
60.184284 |
60.388573 |
13820100 |
| NFLX |
2014-08-01 |
60.251431 |
61.104286 |
58.93 |
60.771427 |
18947600 |
| NFLX |
2014-08-04 |
61.028572 |
61.42857 |
60.111427 |
60.385715 |
10686900 |
| NFLX |
2014-08-05 |
60.185715 |
61.142857 |
60.044285 |
60.407143 |
10653300 |
| NFLX |
2014-08-06 |
60.142857 |
62.128571 |
60.078571 |
61.471428 |
15835400 |
| NFLX |
2014-08-07 |
62.185715 |
64.278572 |
62.078571 |
64.238571 |
27313300 |
| NFLX |
2014-08-08 |
64.314285 |
64.424286 |
63.150002 |
63.692856 |
15495200 |
| NFLX |
2014-08-11 |
64.174286 |
65.378571 |
64.101433 |
64.505714 |
13246800 |
| NFLX |
2014-08-12 |
64.478569 |
64.714287 |
63.344288 |
63.772858 |
10845100 |
| NFLX |
2014-08-13 |
64.085716 |
64.888573 |
63.831429 |
64.504288 |
9058000 |
| NFLX |
2014-08-14 |
64.601433 |
65.0 |
64.031425 |
64.410004 |
6676600 |
| NFLX |
2014-08-15 |
64.498573 |
66.0 |
64.085716 |
65.58429 |
22036700 |
| NFLX |
2014-08-18 |
66.008568 |
67.071426 |
65.89286 |
66.571426 |
13496000 |
| NFLX |
2014-08-19 |
66.727142 |
67.214287 |
66.061432 |
66.878571 |
10897600 |
| NFLX |
2014-08-20 |
66.714287 |
67.678574 |
66.362854 |
67.455711 |
12163900 |
| NFLX |
2014-08-21 |
67.325714 |
68.021431 |
66.809998 |
67.435715 |
11746700 |
| NFLX |
2014-08-22 |
67.277145 |
68.507141 |
67.150002 |
68.455711 |
13735400 |
| NFLX |
2014-08-25 |
68.792854 |
69.328568 |
68.218575 |
68.704285 |
13484800 |
| NFLX |
2014-08-26 |
68.35714 |
68.835716 |
67.792854 |
68.480003 |
10137400 |
| NFLX |
2014-08-27 |
68.485718 |
68.60714 |
67.66143 |
67.814285 |
10394300 |
| NFLX |
2014-08-28 |
67.521431 |
68.211426 |
67.258568 |
67.887146 |
7584500 |
| NFLX |
2014-08-29 |
68.121429 |
68.64286 |
67.734283 |
68.234283 |
9838500 |
| NFLX |
2014-09-02 |
68.35714 |
68.398567 |
67.798569 |
68.085716 |
8806700 |
| NFLX |
2014-09-03 |
68.645714 |
69.657143 |
68.075714 |
68.19857 |
16219000 |
| NFLX |
2014-09-04 |
68.444283 |
68.812859 |
67.447144 |
67.524284 |
11958800 |
| NFLX |
2014-09-05 |
67.604286 |
68.192856 |
67.152855 |
67.954285 |
11953200 |
| NFLX |
2014-09-08 |
67.771431 |
68.657143 |
67.742859 |
68.475716 |
7668500 |
| NFLX |
2014-09-09 |
69.471428 |
69.898567 |
68.057144 |
68.43 |
19737900 |
| NFLX |
2014-09-10 |
68.599998 |
69.25 |
68.148567 |
69.19857 |
9104900 |
| NFLX |
2014-09-11 |
68.938568 |
69.194283 |
68.524284 |
68.794289 |
7865200 |
| NFLX |
2014-09-12 |
69.092857 |
69.269997 |
68.017143 |
68.078568 |
13425300 |
| NFLX |
2014-09-15 |
68.220001 |
68.220001 |
65.264282 |
65.39286 |
20617100 |
| NFLX |
2014-09-16 |
64.057144 |
65.44857 |
63.657143 |
65.272858 |
26838700 |
| NFLX |
2014-09-17 |
65.272858 |
65.552856 |
64.470001 |
64.932854 |
12133100 |
| NFLX |
2014-09-18 |
65.352859 |
65.908569 |
64.760002 |
65.572861 |
10630200 |
| NFLX |
2014-09-19 |
65.85714 |
65.904289 |
64.881432 |
65.360001 |
11960900 |
| NFLX |
2014-09-22 |
65.181427 |
65.278572 |
62.697144 |
63.254288 |
16169300 |
| NFLX |
2014-09-23 |
63.032856 |
64.001427 |
62.92857 |
63.414288 |
11471600 |
| NFLX |
2014-09-24 |
63.494286 |
64.522858 |
63.220001 |
64.365715 |
9551500 |
| NFLX |
2014-09-25 |
64.271431 |
64.621429 |
63.202858 |
63.355713 |
9839900 |
| NFLX |
2014-09-26 |
63.57143 |
64.377144 |
63.412857 |
64.10714 |
10404800 |
| NFLX |
2014-09-29 |
63.438572 |
64.362854 |
63.145714 |
64.222855 |
9516500 |
| NFLX |
2014-09-30 |
64.614288 |
65.312859 |
64.257141 |
64.454285 |
12472600 |
| NFLX |
2014-10-01 |
64.098572 |
64.285713 |
62.470001 |
62.685715 |
15416100 |
| NFLX |
2014-10-02 |
62.700001 |
64.355713 |
62.554287 |
64.28286 |
18450600 |
| NFLX |
2014-10-03 |
64.741432 |
65.800003 |
64.644287 |
65.648567 |
15290100 |
| NFLX |
2014-10-06 |
66.0 |
66.744286 |
65.85714 |
66.211426 |
13709500 |
| NFLX |
2014-10-07 |
65.871429 |
66.611427 |
65.14286 |
65.178574 |
13759200 |
| NFLX |
2014-10-08 |
65.235718 |
66.800003 |
64.482857 |
66.694283 |
14332500 |
| NFLX |
2014-10-09 |
66.66143 |
66.855713 |
65.651428 |
65.945717 |
14928200 |
| NFLX |
2014-10-10 |
65.685715 |
66.405716 |
64.491432 |
64.582855 |
19110700 |
| NFLX |
2014-10-13 |
64.464287 |
64.638573 |
61.857143 |
62.654285 |
20216700 |
| NFLX |
2014-10-14 |
63.644287 |
64.57 |
62.59 |
64.160004 |
16747500 |
| NFLX |
2014-10-15 |
63.495712 |
64.425713 |
61.454285 |
64.08429 |
59927700 |
| NFLX |
2014-10-16 |
47.532856 |
52.310001 |
47.285713 |
51.671429 |
92304800 |
| NFLX |
2014-10-17 |
51.401428 |
51.438572 |
48.785713 |
51.012856 |
79160900 |
| NFLX |
2014-10-20 |
50.857143 |
52.741428 |
50.792858 |
51.317142 |
33529300 |
| NFLX |
2014-10-21 |
51.751431 |
52.398571 |
50.777142 |
52.284286 |
19365500 |
| NFLX |
2014-10-22 |
52.712856 |
54.568569 |
51.885715 |
53.521427 |
32150300 |
| NFLX |
2014-10-23 |
54.360001 |
55.110001 |
54.035713 |
54.720001 |
19916400 |
| NFLX |
2014-10-24 |
54.654285 |
55.285713 |
54.401428 |
55.002857 |
14657300 |
| NFLX |
2014-10-27 |
54.842857 |
54.92857 |
53.814285 |
54.200001 |
14944300 |
| NFLX |
2014-10-28 |
54.25 |
55.267143 |
54.049999 |
55.174286 |
11736900 |
| NFLX |
2014-10-29 |
55.174286 |
55.240002 |
53.967144 |
54.014286 |
12507600 |
| NFLX |
2014-10-30 |
53.93 |
54.619999 |
53.514286 |
54.144287 |
10593800 |
| NFLX |
2014-10-31 |
54.914288 |
56.252857 |
54.857143 |
56.110001 |
20470100 |
| NFLX |
2014-11-03 |
56.175713 |
56.502857 |
55.015713 |
55.487144 |
17581200 |
| NFLX |
2014-11-04 |
55.274284 |
55.32143 |
54.110001 |
54.682858 |
11389700 |
| NFLX |
2014-11-05 |
55.087143 |
55.405712 |
53.77 |
54.34 |
13645800 |
| NFLX |
2014-11-06 |
54.0 |
55.047142 |
53.907143 |
54.757141 |
9991800 |
| NFLX |
2014-11-07 |
54.777142 |
55.035713 |
54.185715 |
54.880001 |
9303700 |
| NFLX |
2014-11-10 |
54.714287 |
55.635715 |
54.142857 |
55.324287 |
9711100 |
| NFLX |
2014-11-11 |
55.324287 |
56.299999 |
54.544285 |
54.650002 |
14838600 |
| NFLX |
2014-11-12 |
54.447144 |
55.137142 |
53.862858 |
54.837143 |
10958500 |
| NFLX |
2014-11-13 |
54.922855 |
55.007141 |
53.932858 |
54.201427 |
10490200 |
| NFLX |
2014-11-14 |
54.197144 |
55.317142 |
54.081429 |
55.148571 |
10988600 |
| NFLX |
2014-11-17 |
55.054287 |
55.642857 |
54.392857 |
54.44857 |
9225300 |
| NFLX |
2014-11-18 |
54.42857 |
54.985714 |
54.361427 |
54.432858 |
7921200 |
| NFLX |
2014-11-19 |
54.744286 |
55.292858 |
51.808571 |
51.871429 |
24515400 |
| NFLX |
2014-11-20 |
51.869999 |
53.322857 |
51.57143 |
52.591431 |
15425200 |
| NFLX |
2014-11-21 |
53.21143 |
53.32143 |
51.357143 |
51.468571 |
17878000 |
| NFLX |
2014-11-24 |
51.508572 |
51.922855 |
50.771427 |
50.924286 |
17864000 |
| NFLX |
2014-11-25 |
50.145714 |
50.347141 |
49.142857 |
49.855713 |
28100800 |
| NFLX |
2014-11-26 |
50.154285 |
50.527142 |
49.745712 |
50.165714 |
10063200 |
| NFLX |
2014-11-28 |
50.512856 |
50.57143 |
49.427143 |
49.512856 |
6702500 |
| NFLX |
2014-12-01 |
49.285713 |
49.57143 |
48.234287 |
48.830002 |
11964400 |
| NFLX |
2014-12-02 |
48.757141 |
50.477142 |
48.691429 |
50.330002 |
14271600 |
| NFLX |
2014-12-03 |
50.221428 |
50.73143 |
49.181431 |
50.73143 |
13819400 |
| NFLX |
2014-12-04 |
50.42857 |
51.135715 |
49.908569 |
50.085712 |
11853800 |
| NFLX |
2014-12-05 |
50.147144 |
50.642857 |
49.732857 |
50.131428 |
9930200 |
| NFLX |
2014-12-08 |
49.881428 |
49.982857 |
48.290001 |
48.497143 |
13621300 |
| NFLX |
2014-12-09 |
47.82 |
49.337143 |
47.002857 |
49.111427 |
17976700 |
| NFLX |
2014-12-10 |
49.021427 |
49.247143 |
47.665714 |
47.759998 |
12644800 |
| NFLX |
2014-12-11 |
48.012856 |
48.700001 |
47.655712 |
47.804287 |
11769100 |
| NFLX |
2014-12-12 |
47.417145 |
48.322857 |
46.98 |
47.782856 |
13521200 |
| NFLX |
2014-12-15 |
48.055714 |
48.418571 |
46.618572 |
46.720001 |
12019000 |
| NFLX |
2014-12-16 |
46.427143 |
47.07 |
45.142857 |
45.205715 |
16947700 |
| NFLX |
2014-12-17 |
45.375713 |
47.867142 |
45.077145 |
47.664288 |
20192900 |
| NFLX |
2014-12-18 |
48.400002 |
48.92857 |
47.232857 |
47.774284 |
15639400 |
| NFLX |
2014-12-19 |
47.900002 |
48.720001 |
47.621429 |
48.58857 |
15047900 |
| NFLX |
2014-12-22 |
48.542858 |
49.240002 |
47.748569 |
48.097141 |
7994000 |
| NFLX |
2014-12-23 |
48.287144 |
48.42857 |
47.472858 |
48.061428 |
8291500 |
| NFLX |
2014-12-24 |
48.072857 |
49.07 |
47.998569 |
48.871429 |
5411000 |
| NFLX |
2014-12-26 |
48.844288 |
49.484287 |
48.534286 |
48.578571 |
8847300 |
| NFLX |
2014-12-29 |
47.970001 |
49.104286 |
47.652859 |
48.847141 |
8588300 |
| NFLX |
2014-12-30 |
48.714287 |
49.139999 |
48.53857 |
49.032856 |
7011200 |
| NFLX |
2014-12-31 |
49.032856 |
49.39143 |
48.787144 |
48.80143 |
8627500 |
| NFLX |
2015-01-02 |
49.151428 |
50.331429 |
48.73143 |
49.848572 |
13475000 |
| NFLX |
2015-01-05 |
49.258572 |
49.258572 |
47.147144 |
47.311428 |
18165000 |
| NFLX |
2015-01-06 |
47.347141 |
47.639999 |
45.66143 |
46.501431 |
16037700 |
| NFLX |
2015-01-07 |
47.347141 |
47.421429 |
46.271427 |
46.742859 |
9849700 |
| NFLX |
2015-01-08 |
47.119999 |
47.835712 |
46.478573 |
47.779999 |
9601900 |
| NFLX |
2015-01-09 |
47.631428 |
48.02 |
46.898571 |
47.041428 |
9578100 |
| NFLX |
2015-01-12 |
47.09 |
47.19857 |
45.264286 |
45.547142 |
12944400 |
| NFLX |
2015-01-13 |
46.021427 |
47.048573 |
45.900002 |
46.255714 |
18721500 |
| NFLX |
2015-01-14 |
47.07143 |
47.369999 |
45.68 |
46.32 |
19884900 |
| NFLX |
2015-01-15 |
46.547142 |
46.785713 |
45.844288 |
46.251431 |
11669000 |
| NFLX |
2015-01-16 |
46.857143 |
48.25 |
46.381428 |
48.191429 |
19696600 |
| NFLX |
2015-01-20 |
48.57143 |
50.0 |
47.714287 |
49.828571 |
40551000 |
| NFLX |
2015-01-21 |
59.234287 |
59.240002 |
57.41 |
58.468571 |
66902500 |
| NFLX |
2015-01-22 |
58.57143 |
61.374287 |
57.828571 |
61.205715 |
33319300 |
| NFLX |
2015-01-23 |
60.988571 |
62.742859 |
60.881428 |
62.494286 |
26784100 |
| NFLX |
2015-01-26 |
62.57143 |
63.898571 |
61.957142 |
63.794285 |
21268800 |
| NFLX |
2015-01-27 |
63.087143 |
65.339996 |
63.049999 |
64.881432 |
24612700 |
| NFLX |
2015-01-28 |
64.741432 |
64.821426 |
63.081429 |
63.208572 |
24532900 |
| NFLX |
2015-01-29 |
63.204285 |
63.927143 |
62.5 |
63.400002 |
15127700 |
| NFLX |
2015-01-30 |
63.132858 |
63.984287 |
62.655712 |
63.114285 |
13215300 |
| NFLX |
2015-02-02 |
62.842857 |
63.42857 |
61.955715 |
63.009998 |
12990600 |
| NFLX |
2015-02-03 |
63.32 |
65.46714 |
62.73 |
65.274284 |
16440200 |
| NFLX |
2015-02-04 |
65.041428 |
65.174286 |
63.889999 |
64.101433 |
12450900 |
| NFLX |
2015-02-05 |
64.541428 |
65.138573 |
63.665714 |
64.129997 |
14248500 |
| NFLX |
2015-02-06 |
64.25 |
64.428574 |
63.175713 |
63.48 |
8898400 |
| NFLX |
2015-02-09 |
63.19857 |
63.785713 |
62.637142 |
63.295715 |
8173200 |
| NFLX |
2015-02-10 |
63.459999 |
65.157143 |
63.101429 |
64.849998 |
15418900 |
| NFLX |
2015-02-11 |
64.830002 |
66.141426 |
64.557144 |
64.984283 |
13953100 |
| NFLX |
2015-02-12 |
65.058571 |
65.60714 |
64.451431 |
65.247147 |
8464400 |
| NFLX |
2015-02-13 |
65.428574 |
66.629997 |
65.422859 |
66.585716 |
12968900 |
| NFLX |
2015-02-17 |
66.515717 |
67.371429 |
65.944283 |
67.137146 |
11170600 |
| NFLX |
2015-02-18 |
67.022858 |
68.07 |
66.645714 |
67.865715 |
10316600 |
| NFLX |
2015-02-19 |
67.85714 |
68.714287 |
67.574287 |
67.800003 |
10432100 |
| NFLX |
2015-02-20 |
67.949997 |
68.374283 |
67.637146 |
68.314285 |
9422000 |
| NFLX |
2015-02-23 |
68.300003 |
68.314285 |
67.14286 |
67.405716 |
9031400 |
| NFLX |
2015-02-24 |
67.372856 |
68.08429 |
67.355713 |
67.839996 |
6075300 |
| NFLX |
2015-02-25 |
67.807144 |
68.794289 |
67.807144 |
68.332855 |
6854400 |
| NFLX |
2015-02-26 |
68.625717 |
69.5 |
68.43 |
69.004288 |
10852800 |
| NFLX |
2015-02-27 |
69.081429 |
69.428574 |
67.818573 |
67.844284 |
11516400 |
| NFLX |
2015-03-02 |
67.714287 |
68.60714 |
67.234283 |
68.60714 |
10187100 |
| NFLX |
2015-03-03 |
68.344284 |
68.457146 |
67.507141 |
67.815712 |
7426300 |
| NFLX |
2015-03-04 |
67.529999 |
67.925713 |
66.182854 |
67.110001 |
17453800 |
| NFLX |
2015-03-05 |
67.428574 |
67.464287 |
66.419998 |
66.807144 |
11244800 |
| NFLX |
2015-03-06 |
66.64286 |
66.925713 |
64.844284 |
64.874283 |
12888400 |
| NFLX |
2015-03-09 |
64.989998 |
65.092857 |
62.828571 |
63.66143 |
18970700 |
| NFLX |
2015-03-10 |
63.015713 |
63.351429 |
61.982857 |
62.151428 |
17947300 |
| NFLX |
2015-03-11 |
62.240002 |
63.939999 |
62.240002 |
62.884285 |
16363200 |
| NFLX |
2015-03-12 |
63.347141 |
64.582855 |
63.34 |
64.045715 |
14654500 |
| NFLX |
2015-03-13 |
63.907143 |
64.057144 |
62.367142 |
62.628571 |
10161200 |
| NFLX |
2015-03-16 |
61.547142 |
61.547142 |
59.619999 |
60.281429 |
26796000 |
| NFLX |
2015-03-17 |
59.712856 |
60.694286 |
59.384285 |
59.78857 |
18428200 |
| NFLX |
2015-03-18 |
59.738571 |
60.650002 |
59.299999 |
60.445713 |
14634900 |
| NFLX |
2015-03-19 |
60.459999 |
61.21143 |
60.255714 |
60.744286 |
11449900 |
| NFLX |
2015-03-20 |
61.337143 |
61.785713 |
60.895714 |
61.185715 |
13641600 |
| NFLX |
2015-03-23 |
60.889999 |
61.155712 |
60.330002 |
60.714287 |
7664300 |
| NFLX |
2015-03-24 |
61.135715 |
63.098572 |
61.118572 |
62.611427 |
16888900 |
| NFLX |
2015-03-25 |
62.684284 |
62.691429 |
60.244286 |
60.25 |
21652400 |
| NFLX |
2015-03-26 |
59.628571 |
60.447144 |
59.389999 |
59.751431 |
16039100 |
| NFLX |
2015-03-27 |
59.330002 |
59.847141 |
58.572857 |
59.252857 |
15852200 |
| NFLX |
2015-03-30 |
59.715714 |
60.564285 |
59.364285 |
60.367142 |
13272700 |
| NFLX |
2015-03-31 |
60.110001 |
60.419998 |
59.455715 |
59.527142 |
14248500 |
| NFLX |
2015-04-01 |
59.642857 |
59.785713 |
58.702858 |
59.017143 |
14639800 |
| NFLX |
2015-04-02 |
59.07143 |
59.607143 |
58.861427 |
59.154285 |
9864400 |
| NFLX |
2015-04-06 |
58.76857 |
60.447144 |
58.464287 |
60.330002 |
10730300 |
| NFLX |
2015-04-07 |
60.497143 |
60.848572 |
60.042858 |
60.494286 |
9977100 |
| NFLX |
2015-04-08 |
61.201427 |
63.107143 |
61.184284 |
63.049999 |
22327900 |
| NFLX |
2015-04-09 |
63.0 |
63.135715 |
62.114285 |
62.785713 |
13455400 |
| NFLX |
2015-04-10 |
64.397141 |
64.995712 |
63.947144 |
64.938568 |
22367100 |
| NFLX |
2015-04-13 |
67.239998 |
69.285713 |
67.057144 |
67.811432 |
44436700 |
| NFLX |
2015-04-14 |
68.85714 |
69.14286 |
67.421432 |
68.387146 |
28641900 |
| NFLX |
2015-04-15 |
68.704285 |
68.704285 |
67.364288 |
67.922859 |
42528500 |
| NFLX |
2015-04-16 |
76.0 |
81.25 |
75.714287 |
80.292854 |
104500900 |
| NFLX |
2015-04-17 |
79.778572 |
82.14286 |
79.714287 |
81.650002 |
58306500 |
| NFLX |
2015-04-20 |
81.785713 |
82.304283 |
80.381432 |
81.055717 |
30766400 |
| NFLX |
2015-04-21 |
81.234283 |
81.484283 |
79.800003 |
80.062859 |
15925700 |
| NFLX |
2015-04-22 |
80.211426 |
80.71286 |
79.544289 |
79.668571 |
12089700 |
| NFLX |
2015-04-23 |
79.655716 |
80.342857 |
78.955711 |
79.865715 |
12687500 |
| NFLX |
2015-04-24 |
80.172859 |
80.808571 |
79.507141 |
79.771431 |
11045300 |
| NFLX |
2015-04-27 |
80.292854 |
81.785713 |
80.230003 |
80.868568 |
15246700 |
| NFLX |
2015-04-28 |
80.589996 |
81.278572 |
79.944283 |
80.437141 |
8826300 |
| NFLX |
2015-04-29 |
80.07 |
81.055717 |
79.644287 |
80.407143 |
9534700 |
| NFLX |
2015-04-30 |
80.237144 |
80.835716 |
79.124283 |
79.5 |
10565100 |
| NFLX |
2015-05-01 |
79.855713 |
79.96714 |
78.894287 |
79.575714 |
8906100 |
| NFLX |
2015-05-04 |
79.571426 |
79.714287 |
78.900002 |
79.271431 |
7967400 |
| NFLX |
2015-05-05 |
81.238571 |
82.442856 |
80.757141 |
80.792854 |
27116600 |
| NFLX |
2015-05-06 |
81.028572 |
81.214287 |
79.521431 |
80.077141 |
11504500 |
| NFLX |
2015-05-07 |
80.114288 |
80.794289 |
79.457146 |
80.748573 |
10220700 |
| NFLX |
2015-05-08 |
81.041428 |
82.152855 |
80.964287 |
82.085716 |
13828500 |
| NFLX |
2015-05-11 |
82.324287 |
84.85714 |
82.185715 |
84.278572 |
23882600 |
| NFLX |
2015-05-12 |
83.808571 |
83.808571 |
82.992859 |
83.377144 |
11907000 |
| NFLX |
2015-05-13 |
83.404289 |
84.197144 |
82.691429 |
82.872856 |
11155900 |
| NFLX |
2015-05-14 |
83.285713 |
83.924286 |
82.330002 |
83.835716 |
8898400 |
| NFLX |
2015-05-15 |
86.364288 |
88.348572 |
85.755714 |
87.60714 |
37053100 |
| NFLX |
2015-05-18 |
87.544289 |
88.534286 |
87.024284 |
88.267143 |
14812000 |
| NFLX |
2015-05-19 |
88.888573 |
89.785713 |
87.809998 |
88.068573 |
19101600 |
| NFLX |
2015-05-20 |
88.214287 |
89.108574 |
87.362854 |
88.790001 |
12756800 |
| NFLX |
2015-05-21 |
89.081429 |
89.571426 |
88.181427 |
89.002853 |
12767300 |
| NFLX |
2015-05-22 |
89.178574 |
89.407143 |
88.692856 |
88.83857 |
7466200 |
| NFLX |
2015-05-26 |
88.874283 |
89.061432 |
87.785713 |
87.992859 |
9646000 |
| NFLX |
2015-05-27 |
88.14286 |
89.907143 |
87.928574 |
89.85714 |
10506300 |
| NFLX |
2015-05-28 |
89.714287 |
89.855713 |
88.93 |
89.507141 |
7821800 |
| NFLX |
2015-05-29 |
89.472855 |
90.205711 |
88.955711 |
89.151428 |
12712000 |
| NFLX |
2015-06-01 |
88.837143 |
89.121429 |
87.944283 |
89.002853 |
9926000 |
| NFLX |
2015-06-02 |
88.711426 |
89.678574 |
88.405716 |
89.129997 |
7529200 |
| NFLX |
2015-06-03 |
89.242859 |
89.732857 |
88.644287 |
88.808571 |
6237700 |
| NFLX |
2015-06-04 |
88.378571 |
89.428574 |
88.042854 |
89.348572 |
10074400 |
| NFLX |
2015-06-05 |
89.214287 |
90.540001 |
89.125717 |
90.459999 |
11624200 |
| NFLX |
2015-06-08 |
90.714287 |
90.815712 |
88.995712 |
89.604286 |
11148900 |
| NFLX |
2015-06-09 |
89.33429 |
92.714287 |
89.33429 |
92.449997 |
22024800 |
| NFLX |
2015-06-10 |
93.395714 |
98.970001 |
93.225716 |
95.871429 |
57121400 |
| NFLX |
2015-06-11 |
96.889999 |
96.918571 |
94.087143 |
95.094284 |
26623100 |
| NFLX |
2015-06-12 |
94.91571 |
95.342857 |
94.124283 |
94.418571 |
10278800 |
| NFLX |
2015-06-15 |
92.85714 |
93.591431 |
91.658569 |
93.431427 |
19054000 |
| NFLX |
2015-06-16 |
94.242859 |
95.60714 |
93.691429 |
95.272858 |
16043300 |
| NFLX |
2015-06-17 |
95.132858 |
95.132858 |
93.957146 |
94.271431 |
9905000 |
| NFLX |
2015-06-18 |
94.651428 |
95.341431 |
94.368568 |
94.742859 |
8962800 |
| NFLX |
2015-06-19 |
96.242859 |
96.418571 |
93.821426 |
93.871429 |
19814900 |
| NFLX |
2015-06-22 |
95.042854 |
96.692856 |
94.188568 |
96.414284 |
16732800 |
| NFLX |
2015-06-23 |
96.335716 |
97.389999 |
95.75 |
97.312859 |
15626100 |
| NFLX |
2015-06-24 |
100.014282 |
100.891426 |
96.397141 |
96.944283 |
77138600 |
| NFLX |
2015-06-25 |
95.48143 |
96.0 |
93.458572 |
94.891426 |
41623400 |
| NFLX |
2015-06-26 |
95.300003 |
95.314285 |
93.08857 |
93.08857 |
30314900 |
| NFLX |
2015-06-29 |
91.505714 |
92.912857 |
91.117142 |
92.23143 |
24575600 |
| NFLX |
2015-06-30 |
93.35714 |
94.355713 |
92.785713 |
93.848572 |
16880500 |
| NFLX |
2015-07-01 |
94.805717 |
95.238571 |
93.218575 |
93.635712 |
14699300 |
| NFLX |
2015-07-02 |
93.998573 |
94.19857 |
93.214287 |
94.044289 |
11053000 |
| NFLX |
2015-07-06 |
93.472855 |
94.928574 |
93.339996 |
94.571426 |
11808300 |
| NFLX |
2015-07-07 |
95.012856 |
95.427139 |
92.622856 |
94.091431 |
21573300 |
| NFLX |
2015-07-08 |
93.471428 |
93.995712 |
92.284286 |
93.507141 |
12990600 |
| NFLX |
2015-07-09 |
94.900002 |
95.845711 |
94.285713 |
95.727142 |
16731400 |
| NFLX |
2015-07-10 |
97.522858 |
98.502853 |
96.900002 |
97.228569 |
21636300 |
| NFLX |
2015-07-13 |
98.098572 |
102.308571 |
98.078568 |
101.087143 |
33205200 |
| NFLX |
2015-07-14 |
101.271431 |
101.635712 |
99.652855 |
100.371429 |
19736500 |
| NFLX |
2015-07-15 |
99.970001 |
100.75 |
97.050003 |
98.129997 |
30898600 |
| NFLX |
2015-07-16 |
111.019997 |
116.489998 |
107.68 |
115.809998 |
63461000 |
| NFLX |
2015-07-17 |
117.339996 |
117.879997 |
114.239998 |
114.769997 |
25136900 |
| NFLX |
2015-07-20 |
114.699997 |
114.699997 |
110.139999 |
110.550003 |
22676900 |
| NFLX |
2015-07-21 |
110.209999 |
113.709999 |
109.32 |
112.510002 |
14085400 |
| NFLX |
2015-07-22 |
112.139999 |
113.879997 |
110.559998 |
111.5 |
10500500 |
| NFLX |
2015-07-23 |
110.910004 |
112.18 |
109.839996 |
110.099998 |
8306800 |
| NFLX |
2015-07-24 |
111.550003 |
111.68 |
108.900002 |
109.339996 |
8125100 |
| NFLX |
2015-07-27 |
107.790001 |
109.860001 |
106.25 |
106.43 |
11302600 |
| NFLX |
2015-07-28 |
107.290001 |
107.940002 |
103.879997 |
106.900002 |
11155900 |
| NFLX |
2015-07-29 |
106.830002 |
107.75 |
105.400002 |
107.080002 |
6695600 |
| NFLX |
2015-07-30 |
106.400002 |
111.900002 |
105.400002 |
111.559998 |
14229200 |
| NFLX |
2015-07-31 |
111.949997 |
115.0 |
111.150002 |
114.309998 |
16349100 |
| NFLX |
2015-08-03 |
114.599998 |
114.599998 |
111.779999 |
112.559998 |
10144800 |
| NFLX |
2015-08-04 |
113.150002 |
122.790001 |
113.0 |
121.150002 |
29653300 |
| NFLX |
2015-08-05 |
125.620003 |
129.289993 |
122.709999 |
123.709999 |
26946500 |
| NFLX |
2015-08-06 |
126.290001 |
128.850006 |
122.040001 |
126.449997 |
24716700 |
| NFLX |
2015-08-07 |
126.419998 |
126.599998 |
121.300003 |
123.519997 |
17360700 |
| NFLX |
2015-08-10 |
126.089996 |
126.5 |
121.510002 |
123.029999 |
13424600 |
| NFLX |
2015-08-11 |
120.010002 |
123.760002 |
120.0 |
122.739998 |
11596800 |
| NFLX |
2015-08-12 |
121.470001 |
122.449997 |
118.660004 |
120.510002 |
13822500 |
| NFLX |
2015-08-13 |
120.989998 |
125.730003 |
119.339996 |
123.730003 |
15284400 |
| NFLX |
2015-08-14 |
124.959999 |
125.0 |
123.0 |
123.389999 |
8667700 |
| NFLX |
2015-08-17 |
123.139999 |
125.699997 |
122.589996 |
125.360001 |
9233800 |
| NFLX |
2015-08-18 |
125.260002 |
126.75 |
123.550003 |
124.050003 |
9382000 |
| NFLX |
2015-08-19 |
123.5 |
123.699997 |
121.5 |
122.059998 |
10115300 |
| NFLX |
2015-08-20 |
119.800003 |
121.449997 |
111.339996 |
112.489998 |
28045300 |
| NFLX |
2015-08-21 |
106.199997 |
110.0 |
102.75 |
103.959999 |
33228300 |
| NFLX |
2015-08-24 |
88.75 |
109.629997 |
85.5 |
96.879997 |
59951900 |
| NFLX |
2015-08-25 |
107.75 |
107.879997 |
101.5 |
101.519997 |
37620700 |
| NFLX |
2015-08-26 |
107.150002 |
110.279999 |
102.019997 |
110.129997 |
36164600 |
| NFLX |
2015-08-27 |
114.940002 |
118.25 |
113.019997 |
117.660004 |
37056100 |
| NFLX |
2015-08-28 |
116.349998 |
119.349998 |
115.879997 |
117.629997 |
20240200 |
| NFLX |
2015-08-31 |
115.239998 |
117.0 |
113.760002 |
115.029999 |
17005600 |
| NFLX |
2015-09-01 |
109.349998 |
111.239998 |
103.82 |
105.790001 |
35977100 |
| NFLX |
2015-09-02 |
109.309998 |
109.5 |
100.300003 |
105.440002 |
39843300 |
| NFLX |
2015-09-03 |
102.690002 |
104.169998 |
100.110001 |
101.059998 |
29546700 |
| NFLX |
2015-09-04 |
98.050003 |
99.93 |
97.339996 |
98.790001 |
24212000 |
| NFLX |
2015-09-08 |
102.080002 |
102.5 |
93.550003 |
94.949997 |
43479700 |
| NFLX |
2015-09-09 |
96.510002 |
102.790001 |
95.519997 |
99.18 |
35524400 |
| NFLX |
2015-09-10 |
99.419998 |
100.849998 |
96.779999 |
99.480003 |
21031900 |
| NFLX |
2015-09-11 |
98.57 |
100.849998 |
97.230003 |
97.510002 |
17373900 |
| NFLX |
2015-09-14 |
96.839996 |
97.910004 |
94.330002 |
95.690002 |
15546000 |
| NFLX |
2015-09-15 |
95.220001 |
99.650002 |
93.610001 |
99.160004 |
22591100 |
| NFLX |
2015-09-16 |
99.699997 |
104.480003 |
99.330002 |
104.080002 |
28058200 |
| NFLX |
2015-09-17 |
103.669998 |
107.5 |
101.830002 |
104.209999 |
25817700 |
| NFLX |
2015-09-18 |
102.0 |
104.360001 |
100.709999 |
102.620003 |
21715000 |
| NFLX |
2015-09-21 |
103.300003 |
103.769997 |
99.559998 |
100.300003 |
17900600 |
| NFLX |
2015-09-22 |
98.290001 |
99.900002 |
97.0 |
98.470001 |
16717900 |
| NFLX |
2015-09-23 |
98.599998 |
99.739998 |
97.660004 |
98.07 |
10264500 |
| NFLX |
2015-09-24 |
97.110001 |
104.0 |
96.779999 |
103.760002 |
21274500 |
| NFLX |
2015-09-25 |
105.300003 |
105.449997 |
101.57 |
102.239998 |
19066600 |
| NFLX |
2015-09-28 |
101.57 |
103.330002 |
97.839996 |
99.470001 |
17026600 |
| NFLX |
2015-09-29 |
99.629997 |
100.629997 |
96.849998 |
98.349998 |
17405900 |
| NFLX |
2015-09-30 |
99.910004 |
103.459999 |
99.050003 |
103.260002 |
17027600 |
| NFLX |
2015-10-01 |
102.910004 |
106.110001 |
101.120003 |
105.980003 |
17426900 |
| NFLX |
2015-10-02 |
103.010002 |
106.870003 |
101.449997 |
106.110001 |
21526700 |
| NFLX |
2015-10-05 |
107.480003 |
112.279999 |
105.760002 |
111.25 |
21157900 |
| NFLX |
2015-10-06 |
110.330002 |
112.25 |
105.639999 |
108.330002 |
20629800 |
| NFLX |
2015-10-07 |
108.839996 |
109.779999 |
106.75 |
108.099998 |
12329500 |
| NFLX |
2015-10-08 |
107.940002 |
115.050003 |
102.599998 |
114.93 |
42831900 |
| NFLX |
2015-10-09 |
114.110001 |
115.830002 |
112.440002 |
113.330002 |
22455200 |
| NFLX |
2015-10-12 |
114.449997 |
115.419998 |
112.360001 |
113.449997 |
12624500 |
| NFLX |
2015-10-13 |
112.849998 |
113.720001 |
108.779999 |
109.730003 |
17512100 |
| NFLX |
2015-10-14 |
111.5 |
111.629997 |
108.050003 |
110.230003 |
33231500 |
| NFLX |
2015-10-15 |
103.769997 |
104.879997 |
99.099998 |
101.089996 |
48484300 |
| NFLX |
2015-10-16 |
100.209999 |
101.650002 |
98.410004 |
98.989998 |
21340500 |
| NFLX |
2015-10-19 |
98.07 |
103.620003 |
96.260002 |
101.690002 |
29964700 |
| NFLX |
2015-10-20 |
101.059998 |
102.110001 |
97.580002 |
98.989998 |
17345600 |
| NFLX |
2015-10-21 |
99.669998 |
100.339996 |
97.010002 |
97.959999 |
13728500 |
| NFLX |
2015-10-22 |
98.07 |
99.93 |
96.860001 |
97.32 |
12786800 |
| NFLX |
2015-10-23 |
97.610001 |
101.559998 |
97.269997 |
100.040001 |
18019900 |
| NFLX |
2015-10-26 |
100.050003 |
103.309998 |
99.379997 |
103.040001 |
12234800 |
| NFLX |
2015-10-27 |
102.580002 |
104.720001 |
101.230003 |
103.07 |
12066400 |
| NFLX |
2015-10-28 |
102.900002 |
106.209999 |
102.059998 |
105.800003 |
13094000 |
| NFLX |
2015-10-29 |
105.0 |
106.910004 |
104.75 |
105.120003 |
9841400 |
| NFLX |
2015-10-30 |
105.120003 |
110.099998 |
104.900002 |
108.379997 |
15571500 |
| NFLX |
2015-11-02 |
109.199997 |
109.370003 |
106.300003 |
107.639999 |
11784600 |
| NFLX |
2015-11-03 |
107.360001 |
111.050003 |
107.239998 |
109.739998 |
12484100 |
| NFLX |
2015-11-04 |
110.360001 |
114.279999 |
109.389999 |
114.050003 |
17505000 |
| NFLX |
2015-11-05 |
113.75 |
115.68 |
111.720001 |
113.5 |
13814900 |
| NFLX |
2015-11-06 |
113.389999 |
114.800003 |
112.050003 |
114.059998 |
10936600 |
| NFLX |
2015-11-09 |
113.360001 |
114.0 |
108.639999 |
109.860001 |
16154600 |
| NFLX |
2015-11-10 |
108.860001 |
112.839996 |
108.010002 |
112.699997 |
11166400 |
| NFLX |
2015-11-11 |
113.080002 |
114.610001 |
111.410004 |
112.860001 |
11039200 |
| NFLX |
2015-11-12 |
112.519997 |
115.25 |
108.199997 |
108.919998 |
17568200 |
| NFLX |
2015-11-13 |
108.339996 |
109.07 |
103.269997 |
103.650002 |
18819400 |
| NFLX |
2015-11-16 |
102.970001 |
111.650002 |
101.860001 |
111.349998 |
19866200 |
| NFLX |
2015-11-17 |
112.110001 |
118.790001 |
111.699997 |
117.099998 |
33016300 |
| NFLX |
2015-11-18 |
117.940002 |
121.0 |
116.099998 |
120.629997 |
23353600 |
| NFLX |
2015-11-19 |
120.25 |
123.129997 |
119.610001 |
120.220001 |
19253200 |
| NFLX |
2015-11-20 |
120.849998 |
124.07 |
119.209999 |
123.839996 |
17977000 |
| NFLX |
2015-11-23 |
124.300003 |
126.199997 |
121.660004 |
125.029999 |
15727000 |
| NFLX |
2015-11-24 |
123.669998 |
124.660004 |
120.029999 |
123.309998 |
18335300 |
| NFLX |
2015-11-25 |
124.230003 |
125.199997 |
122.360001 |
124.160004 |
10980700 |
| NFLX |
2015-11-27 |
123.849998 |
126.389999 |
123.589996 |
125.440002 |
6645500 |
| NFLX |
2015-11-30 |
126.029999 |
126.599998 |
122.889999 |
123.330002 |
13894000 |
| NFLX |
2015-12-01 |
124.470001 |
125.57 |
122.419998 |
125.370003 |
12550800 |
| NFLX |
2015-12-02 |
125.529999 |
131.350006 |
124.93 |
128.929993 |
24105700 |
| NFLX |
2015-12-03 |
129.619995 |
132.199997 |
126.389999 |
126.809998 |
26647300 |
| NFLX |
2015-12-04 |
127.0 |
130.990005 |
125.75 |
130.929993 |
20250400 |
| NFLX |
2015-12-07 |
131.190002 |
133.270004 |
122.75 |
125.360001 |
23351600 |
| NFLX |
2015-12-08 |
121.510002 |
128.240005 |
121.099998 |
126.980003 |
18591100 |
| NFLX |
2015-12-09 |
127.699997 |
128.779999 |
122.330002 |
124.199997 |
17788800 |
| NFLX |
2015-12-10 |
124.5 |
125.209999 |
121.620003 |
122.910004 |
13474100 |
| NFLX |
2015-12-11 |
121.449997 |
123.0 |
118.599998 |
118.910004 |
16105300 |
| NFLX |
2015-12-14 |
119.769997 |
120.900002 |
114.660004 |
120.669998 |
18679300 |
| NFLX |
2015-12-15 |
121.93 |
123.300003 |
118.540001 |
118.599998 |
11760000 |
| NFLX |
2015-12-16 |
119.800003 |
123.0 |
118.089996 |
122.639999 |
13181000 |
| NFLX |
2015-12-17 |
123.970001 |
126.349998 |
122.419998 |
122.510002 |
17284900 |
| NFLX |
2015-12-18 |
120.849998 |
122.190002 |
117.919998 |
118.019997 |
17948100 |
| NFLX |
2015-12-21 |
119.510002 |
119.589996 |
115.660004 |
116.629997 |
11670000 |
| NFLX |
2015-12-22 |
117.300003 |
117.43 |
114.860001 |
116.239998 |
9689000 |
| NFLX |
2015-12-23 |
116.910004 |
118.559998 |
115.779999 |
118.160004 |
9324300 |
| NFLX |
2015-12-24 |
118.220001 |
118.800003 |
117.300003 |
117.330002 |
3531300 |
| NFLX |
2015-12-28 |
117.260002 |
117.349998 |
113.849998 |
117.110001 |
8424300 |
| NFLX |
2015-12-29 |
118.190002 |
119.599998 |
116.919998 |
119.120003 |
8159200 |
| NFLX |
2015-12-30 |
118.949997 |
119.019997 |
116.43 |
116.709999 |
8149700 |
| NFLX |
2015-12-31 |
116.209999 |
117.459999 |
114.279999 |
114.379997 |
9273000 |
| NFLX |
2016-01-04 |
109.0 |
110.0 |
105.209999 |
109.959999 |
20794800 |
| NFLX |
2016-01-05 |
110.449997 |
110.580002 |
105.849998 |
107.660004 |
17664600 |
| NFLX |
2016-01-06 |
105.290001 |
117.910004 |
104.959999 |
117.68 |
33045700 |
| NFLX |
2016-01-07 |
116.360001 |
122.18 |
112.290001 |
114.559998 |
33636700 |
| NFLX |
2016-01-08 |
116.330002 |
117.720001 |
111.099998 |
111.389999 |
18067100 |
| NFLX |
2016-01-11 |
112.129997 |
116.790001 |
111.199997 |
114.970001 |
21920400 |
| NFLX |
2016-01-12 |
116.110001 |
117.779999 |
115.080002 |
116.580002 |
15133500 |
| NFLX |
2016-01-13 |
114.43 |
114.480003 |
104.529999 |
106.559998 |
24921600 |
| NFLX |
2016-01-14 |
105.650002 |
109.25 |
101.209999 |
107.059998 |
23664800 |
| NFLX |
2016-01-15 |
102.43 |
105.5 |
101.720001 |
104.040001 |
19775100 |
| NFLX |
2016-01-19 |
106.57 |
110.139999 |
105.550003 |
107.889999 |
35722800 |
| NFLX |
2016-01-20 |
108.910004 |
109.989998 |
97.050003 |
107.739998 |
53009400 |
| NFLX |
2016-01-21 |
108.32 |
108.510002 |
102.099998 |
102.349998 |
31027500 |
| NFLX |
2016-01-22 |
104.720001 |
104.989998 |
99.220001 |
100.720001 |
26821800 |
| NFLX |
2016-01-25 |
99.779999 |
102.68 |
99.0 |
99.120003 |
20321100 |
| NFLX |
2016-01-26 |
99.739998 |
100.550003 |
94.849998 |
97.830002 |
22083900 |
| NFLX |
2016-01-27 |
96.610001 |
97.849998 |
90.589996 |
91.150002 |
25556200 |
| NFLX |
2016-01-28 |
93.839996 |
95.25 |
90.110001 |
94.410004 |
24562300 |
| NFLX |
2016-01-29 |
92.0 |
94.389999 |
90.629997 |
91.839996 |
20463900 |
| NFLX |
2016-02-01 |
91.790001 |
97.18 |
91.300003 |
94.089996 |
19684500 |
| NFLX |
2016-02-02 |
95.540001 |
96.650002 |
90.730003 |
91.489998 |
21906500 |
| NFLX |
2016-02-03 |
92.410004 |
92.690002 |
86.139999 |
90.739998 |
27466000 |
| NFLX |
2016-02-04 |
89.5 |
91.25 |
86.540001 |
89.709999 |
19108600 |
| NFLX |
2016-02-05 |
88.230003 |
88.949997 |
81.860001 |
82.790001 |
25929300 |
| NFLX |
2016-02-08 |
80.57 |
84.699997 |
79.949997 |
83.32 |
25035600 |
| NFLX |
2016-02-09 |
81.75 |
88.400002 |
81.550003 |
86.129997 |
25892900 |
| NFLX |
2016-02-10 |
89.0 |
92.209999 |
87.419998 |
88.449997 |
23146500 |
| NFLX |
2016-02-11 |
87.419998 |
88.389999 |
82.910004 |
86.349998 |
21820300 |
| NFLX |
2016-02-12 |
86.639999 |
89.720001 |
85.260002 |
87.400002 |
19067700 |
| NFLX |
2016-02-16 |
89.0 |
90.139999 |
87.540001 |
89.050003 |
16356600 |
| NFLX |
2016-02-17 |
90.129997 |
94.769997 |
89.639999 |
94.760002 |
18323800 |
| NFLX |
2016-02-18 |
94.800003 |
94.900002 |
90.309998 |
90.489998 |
17695300 |
| NFLX |
2016-02-19 |
89.980003 |
91.400002 |
88.029999 |
89.230003 |
14259200 |
| NFLX |
2016-02-22 |
90.75 |
93.110001 |
88.300003 |
91.93 |
16321800 |
| NFLX |
2016-02-23 |
91.400002 |
92.489998 |
89.050003 |
89.120003 |
12744400 |
| NFLX |
2016-02-24 |
88.5 |
91.760002 |
86.699997 |
91.610001 |
15972800 |
| NFLX |
2016-02-25 |
91.080002 |
94.809998 |
90.209999 |
94.529999 |
17898800 |
| NFLX |
2016-02-26 |
95.300003 |
97.480003 |
94.25 |
94.790001 |
16975200 |
| NFLX |
2016-02-29 |
94.809998 |
97.199997 |
93.339996 |
93.410004 |
13663100 |
| NFLX |
2016-03-01 |
94.580002 |
99.160004 |
93.610001 |
98.300003 |
17048800 |
| NFLX |
2016-03-02 |
98.010002 |
99.480003 |
95.900002 |
97.610001 |
19102800 |
| NFLX |
2016-03-03 |
97.830002 |
98.349998 |
95.389999 |
97.93 |
15320900 |
| NFLX |
2016-03-04 |
98.760002 |
102.220001 |
98.32 |
101.580002 |
23414600 |
| NFLX |
2016-03-07 |
101.0 |
101.790001 |
95.25 |
95.489998 |
23855200 |
| NFLX |
2016-03-08 |
95.0 |
98.279999 |
94.5 |
96.230003 |
14797000 |
| NFLX |
2016-03-09 |
96.82 |
98.370003 |
95.0 |
98.0 |
12298700 |
| NFLX |
2016-03-10 |
98.18 |
99.739998 |
95.449997 |
97.360001 |
17002100 |
| NFLX |
2016-03-11 |
99.510002 |
99.599998 |
96.050003 |
97.660004 |
15114300 |
| NFLX |
2016-03-14 |
97.199997 |
99.419998 |
97.169998 |
98.129997 |
11251900 |
| NFLX |
2016-03-15 |
97.870003 |
98.510002 |
96.43 |
97.860001 |
9691800 |
| NFLX |
2016-03-16 |
97.529999 |
99.730003 |
97.5 |
99.349998 |
12630500 |
| NFLX |
2016-03-17 |
99.050003 |
101.389999 |
99.0 |
99.720001 |
13825000 |
| NFLX |
2016-03-18 |
100.5 |
102.410004 |
100.010002 |
101.120003 |
15453500 |
| NFLX |
2016-03-21 |
101.150002 |
102.099998 |
99.5 |
101.059998 |
9578500 |
| NFLX |
2016-03-22 |
100.480003 |
101.519997 |
99.199997 |
99.839996 |
9069900 |
| NFLX |
2016-03-23 |
99.75 |
100.389999 |
98.809998 |
99.589996 |
8313500 |
| NFLX |
2016-03-24 |
98.639999 |
98.849998 |
97.07 |
98.360001 |
10671100 |
| NFLX |
2016-03-28 |
98.339996 |
101.440002 |
97.82 |
101.209999 |
12432200 |
| NFLX |
2016-03-29 |
101.080002 |
104.330002 |
101.0 |
104.129997 |
16008900 |
| NFLX |
2016-03-30 |
104.650002 |
104.910004 |
101.480003 |
102.190002 |
14705000 |
| NFLX |
2016-03-31 |
102.43 |
103.529999 |
101.050003 |
102.230003 |
9747500 |
| NFLX |
2016-04-01 |
102.93 |
105.790001 |
102.470001 |
105.699997 |
14182400 |
| NFLX |
2016-04-04 |
105.900002 |
105.919998 |
103.199997 |
104.349998 |
10940400 |
| NFLX |
2016-04-05 |
103.470001 |
105.75 |
103.25 |
104.940002 |
10060900 |
| NFLX |
2016-04-06 |
105.300003 |
106.440002 |
104.25 |
104.830002 |
9605800 |
| NFLX |
2016-04-07 |
104.309998 |
106.440002 |
103.599998 |
104.449997 |
10774900 |
| NFLX |
2016-04-08 |
105.120003 |
105.330002 |
102.82 |
103.809998 |
7857600 |
| NFLX |
2016-04-11 |
104.040001 |
104.980003 |
102.620003 |
102.68 |
7451300 |
| NFLX |
2016-04-12 |
103.150002 |
107.220001 |
102.209999 |
106.980003 |
12437000 |
| NFLX |
2016-04-13 |
108.0 |
111.279999 |
107.879997 |
109.650002 |
16701700 |
| NFLX |
2016-04-14 |
110.010002 |
111.639999 |
109.150002 |
110.419998 |
9553700 |
| NFLX |
2016-04-15 |
110.639999 |
111.849998 |
109.779999 |
111.510002 |
11746100 |
| NFLX |
2016-04-18 |
109.900002 |
110.699997 |
106.019997 |
108.400002 |
32816400 |
| NFLX |
2016-04-19 |
99.489998 |
101.370003 |
94.199997 |
94.339996 |
55728800 |
| NFLX |
2016-04-20 |
94.339996 |
96.980003 |
93.139999 |
96.769997 |
26613500 |
| NFLX |
2016-04-21 |
97.309998 |
97.379997 |
94.779999 |
94.980003 |
19919400 |
| NFLX |
2016-04-22 |
94.849998 |
96.690002 |
94.209999 |
95.900002 |
15806300 |
| NFLX |
2016-04-25 |
95.699997 |
95.75 |
92.800003 |
93.559998 |
14985400 |
| NFLX |
2016-04-26 |
93.5 |
93.550003 |
91.25 |
92.43 |
15330900 |
| NFLX |
2016-04-27 |
92.18 |
92.5 |
90.209999 |
91.040001 |
12218900 |
| NFLX |
2016-04-28 |
91.5 |
92.669998 |
90.089996 |
90.279999 |
11474900 |
| NFLX |
2016-04-29 |
90.5 |
90.559998 |
88.209999 |
90.029999 |
13968000 |
| NFLX |
2016-05-02 |
90.410004 |
93.220001 |
89.889999 |
93.110001 |
12547000 |
| NFLX |
2016-05-03 |
92.080002 |
93.25 |
91.300003 |
91.540001 |
10593900 |
| NFLX |
2016-05-04 |
91.0 |
92.160004 |
90.349998 |
90.790001 |
7394700 |
| NFLX |
2016-05-05 |
90.910004 |
92.080002 |
89.25 |
89.370003 |
10368500 |
| NFLX |
2016-05-06 |
88.830002 |
90.879997 |
88.110001 |
90.839996 |
10433900 |
| NFLX |
2016-05-09 |
90.730003 |
91.830002 |
89.900002 |
90.540001 |
9543700 |
| NFLX |
2016-05-10 |
91.139999 |
93.25 |
91.089996 |
92.889999 |
11175900 |
| NFLX |
2016-05-11 |
92.400002 |
92.589996 |
89.900002 |
90.019997 |
11692900 |
| NFLX |
2016-05-12 |
90.32 |
90.410004 |
85.739998 |
87.739998 |
20408100 |
| NFLX |
2016-05-13 |
87.389999 |
88.589996 |
86.260002 |
87.879997 |
11571400 |
| NFLX |
2016-05-16 |
87.559998 |
90.0 |
86.150002 |
89.120003 |
11247800 |
| NFLX |
2016-05-17 |
89.0 |
90.870003 |
88.169998 |
88.629997 |
11571300 |
| NFLX |
2016-05-18 |
88.25 |
91.720001 |
88.25 |
90.5 |
13911800 |
| NFLX |
2016-05-19 |
90.160004 |
91.269997 |
88.300003 |
89.550003 |
11450300 |
| NFLX |
2016-05-20 |
90.080002 |
93.279999 |
89.980003 |
92.489998 |
15063000 |
| NFLX |
2016-05-23 |
92.980003 |
95.290001 |
92.849998 |
94.889999 |
13992300 |
| NFLX |
2016-05-24 |
95.980003 |
99.139999 |
95.75 |
97.889999 |
21246000 |
| NFLX |
2016-05-25 |
99.0 |
100.309998 |
98.300003 |
100.199997 |
15142900 |
| NFLX |
2016-05-26 |
103.209999 |
104.0 |
101.379997 |
102.809998 |
17824700 |
| NFLX |
2016-05-27 |
102.440002 |
103.5 |
101.440002 |
103.300003 |
9092100 |
| NFLX |
2016-05-31 |
102.949997 |
103.449997 |
102.129997 |
102.57 |
8725700 |
| NFLX |
2016-06-01 |
101.5 |
101.919998 |
100.160004 |
101.510002 |
8393400 |
| NFLX |
2016-06-02 |
101.389999 |
102.150002 |
100.769997 |
101.25 |
7992400 |
| NFLX |
2016-06-03 |
100.989998 |
101.0 |
98.529999 |
99.589996 |
9224000 |
| NFLX |
2016-06-06 |
100.290001 |
101.07 |
99.720001 |
100.739998 |
6828100 |
| NFLX |
2016-06-07 |
101.199997 |
101.629997 |
99.769997 |
99.889999 |
6474700 |
| NFLX |
2016-06-08 |
100.019997 |
100.279999 |
97.599998 |
97.860001 |
9423900 |
| NFLX |
2016-06-09 |
97.220001 |
98.43 |
96.660004 |
97.089996 |
8923800 |
| NFLX |
2016-06-10 |
94.879997 |
95.349998 |
93.279999 |
93.75 |
12907900 |
| NFLX |
2016-06-13 |
95.019997 |
97.199997 |
93.620003 |
93.849998 |
13484300 |
| NFLX |
2016-06-14 |
94.160004 |
95.800003 |
93.269997 |
94.120003 |
9480400 |
| NFLX |
2016-06-15 |
94.610001 |
95.459999 |
93.5 |
94.290001 |
7675400 |
| NFLX |
2016-06-16 |
94.18 |
95.559998 |
93.25 |
95.440002 |
7550800 |
| NFLX |
2016-06-17 |
95.75 |
95.769997 |
94.199997 |
94.449997 |
8046800 |
| NFLX |
2016-06-20 |
95.220001 |
95.879997 |
93.650002 |
93.800003 |
9026400 |
| NFLX |
2016-06-21 |
93.870003 |
93.879997 |
90.769997 |
90.989998 |
15199700 |
| NFLX |
2016-06-22 |
90.779999 |
91.980003 |
89.769997 |
90.010002 |
9454700 |
| NFLX |
2016-06-23 |
90.620003 |
91.68 |
88.150002 |
91.660004 |
10819000 |
| NFLX |
2016-06-24 |
87.529999 |
90.489998 |
87.209999 |
88.440002 |
11248600 |
| NFLX |
2016-06-27 |
87.879997 |
88.0 |
84.809998 |
85.330002 |
13730500 |
| NFLX |
2016-06-28 |
87.410004 |
88.879997 |
86.410004 |
87.970001 |
11545600 |
| NFLX |
2016-06-29 |
89.669998 |
91.970001 |
88.699997 |
91.059998 |
11687100 |
| NFLX |
2016-06-30 |
90.910004 |
91.720001 |
89.900002 |
91.480003 |
9099000 |
| NFLX |
2016-07-01 |
95.0 |
97.0 |
94.800003 |
96.669998 |
16167200 |
| NFLX |
2016-07-05 |
95.199997 |
101.269997 |
93.309998 |
97.910004 |
25879400 |
| NFLX |
2016-07-06 |
95.029999 |
96.0 |
93.550003 |
94.599998 |
16301200 |
| NFLX |
2016-07-07 |
94.699997 |
95.379997 |
93.18 |
95.099998 |
9913500 |
| NFLX |
2016-07-08 |
96.0 |
97.410004 |
95.300003 |
97.059998 |
8335400 |
| NFLX |
2016-07-11 |
96.190002 |
96.870003 |
94.300003 |
94.669998 |
13276200 |
| NFLX |
2016-07-12 |
95.07 |
96.720001 |
94.089996 |
95.970001 |
11617400 |
| NFLX |
2016-07-13 |
96.260002 |
96.720001 |
94.800003 |
96.43 |
8768900 |
| NFLX |
2016-07-14 |
97.0 |
98.269997 |
96.800003 |
98.019997 |
9885000 |
| NFLX |
2016-07-15 |
98.519997 |
98.699997 |
97.410004 |
98.389999 |
9041900 |
| NFLX |
2016-07-18 |
98.43 |
99.839996 |
97.239998 |
98.809998 |
28669700 |
| NFLX |
2016-07-19 |
85.43 |
86.75 |
84.5 |
85.839996 |
55681200 |
| NFLX |
2016-07-20 |
86.669998 |
88.489998 |
85.82 |
87.910004 |
23525100 |
| NFLX |
2016-07-21 |
88.300003 |
88.379997 |
85.209999 |
85.989998 |
16084000 |
| NFLX |
2016-07-22 |
86.480003 |
86.5 |
85.110001 |
85.889999 |
11363900 |
| NFLX |
2016-07-25 |
85.730003 |
87.870003 |
85.010002 |
87.660004 |
14135000 |
| NFLX |
2016-07-26 |
91.029999 |
93.099998 |
90.900002 |
91.410004 |
19577600 |
| NFLX |
2016-07-27 |
91.5 |
92.059998 |
90.099998 |
92.040001 |
8727500 |
| NFLX |
2016-07-28 |
91.919998 |
92.209999 |
90.68 |
91.650002 |
6227700 |
| NFLX |
2016-07-29 |
91.190002 |
91.75 |
90.589996 |
91.25 |
6960200 |
| NFLX |
2016-08-01 |
91.230003 |
94.669998 |
90.5 |
94.370003 |
10666900 |
| NFLX |
2016-08-02 |
94.0 |
94.080002 |
92.18 |
93.559998 |
9836200 |
| NFLX |
2016-08-03 |
93.279999 |
94.669998 |
92.550003 |
93.099998 |
7030900 |
| NFLX |
2016-08-04 |
93.199997 |
93.730003 |
91.82 |
93.440002 |
6043400 |
| NFLX |
2016-08-05 |
93.769997 |
97.739998 |
93.559998 |
97.029999 |
18364800 |
| NFLX |
2016-08-08 |
95.910004 |
95.93 |
94.0 |
95.110001 |
10135400 |
| NFLX |
2016-08-09 |
95.120003 |
95.809998 |
93.480003 |
93.989998 |
9175400 |
| NFLX |
2016-08-10 |
94.400002 |
94.75 |
92.949997 |
93.93 |
6511100 |
| NFLX |
2016-08-11 |
94.599998 |
96.330002 |
94.370003 |
95.889999 |
8547700 |
| NFLX |
2016-08-12 |
95.529999 |
96.830002 |
95.080002 |
96.589996 |
6592900 |
| NFLX |
2016-08-15 |
96.830002 |
96.910004 |
95.239998 |
95.309998 |
7304600 |
| NFLX |
2016-08-16 |
95.190002 |
95.610001 |
94.400002 |
95.120003 |
6311300 |
| NFLX |
2016-08-17 |
94.940002 |
96.93 |
94.849998 |
96.370003 |
8315600 |
| NFLX |
2016-08-18 |
95.980003 |
97.220001 |
95.169998 |
96.160004 |
7252600 |
| NFLX |
2016-08-19 |
96.050003 |
96.779999 |
95.510002 |
95.870003 |
6942900 |
| NFLX |
2016-08-22 |
95.669998 |
96.129997 |
94.949997 |
95.260002 |
5830500 |
| NFLX |
2016-08-23 |
95.68 |
96.589996 |
95.480003 |
95.940002 |
5239100 |
| NFLX |
2016-08-24 |
96.129997 |
96.360001 |
94.910004 |
95.18 |
6276500 |
| NFLX |
2016-08-25 |
96.379997 |
98.25 |
96.040001 |
97.32 |
10823100 |
| NFLX |
2016-08-26 |
97.330002 |
97.949997 |
96.57 |
97.580002 |
6617600 |
| NFLX |
2016-08-29 |
96.970001 |
98.449997 |
96.57 |
97.300003 |
8008400 |
| NFLX |
2016-08-30 |
97.839996 |
98.849998 |
97.139999 |
97.449997 |
6093500 |
| NFLX |
2016-08-31 |
97.480003 |
97.879997 |
96.760002 |
97.449997 |
4690600 |
| NFLX |
2016-09-01 |
97.809998 |
97.980003 |
96.919998 |
97.379997 |
4148600 |
| NFLX |
2016-09-02 |
97.900002 |
98.18 |
97.010002 |
97.379997 |
4247200 |
| NFLX |
2016-09-06 |
97.760002 |
100.32 |
97.650002 |
100.089996 |
9036100 |
| NFLX |
2016-09-07 |
100.110001 |
100.190002 |
98.419998 |
99.150002 |
6468500 |
| NFLX |
2016-09-08 |
99.230003 |
100.050003 |
98.82 |
99.660004 |
5201200 |
| NFLX |
2016-09-09 |
99.059998 |
99.389999 |
96.5 |
96.5 |
7373300 |
| NFLX |
2016-09-12 |
95.910004 |
99.290001 |
95.709999 |
99.050003 |
7718400 |
| NFLX |
2016-09-13 |
97.169998 |
98.0 |
95.330002 |
96.089996 |
11788100 |
| NFLX |
2016-09-14 |
97.349998 |
98.349998 |
96.959999 |
97.010002 |
8481000 |
| NFLX |
2016-09-15 |
97.230003 |
97.970001 |
96.529999 |
97.339996 |
5293500 |
| NFLX |
2016-09-16 |
97.099998 |
99.489998 |
97.040001 |
99.480003 |
9445100 |
| NFLX |
2016-09-19 |
99.900002 |
100.349998 |
97.82 |
98.059998 |
8616200 |
| NFLX |
2016-09-20 |
98.779999 |
99.160004 |
97.660004 |
98.25 |
4736800 |
| NFLX |
2016-09-21 |
96.900002 |
97.099998 |
93.260002 |
94.879997 |
20042200 |
| NFLX |
2016-09-22 |
95.540001 |
95.879997 |
94.230003 |
95.830002 |
11215000 |
| NFLX |
2016-09-23 |
95.75 |
96.970001 |
95.43 |
95.940002 |
6179500 |
| NFLX |
2016-09-26 |
95.379997 |
95.379997 |
94.040001 |
94.559998 |
6739200 |
| NFLX |
2016-09-27 |
95.040001 |
97.639999 |
95.0 |
97.07 |
9680100 |
| NFLX |
2016-09-28 |
97.099998 |
97.589996 |
96.019997 |
97.480003 |
7235100 |
| NFLX |
2016-09-29 |
97.309998 |
98.309998 |
96.599998 |
96.669998 |
6217600 |
| NFLX |
2016-09-30 |
96.900002 |
99.529999 |
96.790001 |
98.550003 |
9807900 |
| NFLX |
2016-10-03 |
98.0 |
103.389999 |
98.0 |
102.629997 |
15344500 |
| NFLX |
2016-10-04 |
103.190002 |
104.440002 |
101.860001 |
102.339996 |
12143100 |
| NFLX |
2016-10-05 |
103.5 |
106.970001 |
103.43 |
106.279999 |
12942900 |
| NFLX |
2016-10-06 |
104.970001 |
105.470001 |
103.879997 |
105.07 |
6587700 |
| NFLX |
2016-10-07 |
103.980003 |
106.5 |
103.550003 |
104.82 |
8659500 |
| NFLX |
2016-10-10 |
103.18 |
104.529999 |
102.760002 |
103.330002 |
6699700 |
| NFLX |
2016-10-11 |
102.309998 |
102.900002 |
99.860001 |
100.589996 |
9032900 |
| NFLX |
2016-10-12 |
100.879997 |
102.470001 |
99.220001 |
99.5 |
7426500 |
| NFLX |
2016-10-13 |
98.010002 |
100.5 |
97.629997 |
100.230003 |
8319300 |
| NFLX |
2016-10-14 |
101.589996 |
102.099998 |
100.349998 |
101.470001 |
9531100 |
| NFLX |
2016-10-17 |
100.5 |
100.730003 |
98.379997 |
99.800003 |
26589500 |
| NFLX |
2016-10-18 |
116.629997 |
119.82 |
116.5 |
118.790001 |
42168200 |
| NFLX |
2016-10-19 |
118.25 |
122.449997 |
118.0 |
121.870003 |
21981700 |
| NFLX |
2016-10-20 |
121.970001 |
123.75 |
121.059998 |
123.349998 |
14492800 |
| NFLX |
2016-10-21 |
122.5 |
127.849998 |
122.309998 |
127.5 |
18832400 |
| NFLX |
2016-10-24 |
127.419998 |
129.289993 |
126.150002 |
127.330002 |
15980700 |
| NFLX |
2016-10-25 |
126.519997 |
128.059998 |
125.75 |
126.510002 |
8253900 |
| NFLX |
2016-10-26 |
126.290001 |
128.720001 |
125.75 |
126.970001 |
8602400 |
| NFLX |
2016-10-27 |
127.43 |
128.179993 |
125.93 |
126.470001 |
6914200 |
| NFLX |
2016-10-28 |
126.080002 |
128.929993 |
126.010002 |
126.57 |
7077300 |
| NFLX |
2016-10-31 |
126.849998 |
126.900002 |
124.400002 |
124.870003 |
6517500 |
| NFLX |
2016-11-01 |
124.980003 |
125.830002 |
121.800003 |
123.300003 |
6978600 |
| NFLX |
2016-11-02 |
122.830002 |
124.07 |
121.830002 |
122.339996 |
4816500 |
| NFLX |
2016-11-03 |
122.309998 |
123.720001 |
121.839996 |
122.139999 |
5041300 |
| NFLX |
2016-11-04 |
122.0 |
123.43 |
121.620003 |
122.029999 |
5077700 |
| NFLX |
2016-11-07 |
124.260002 |
125.75 |
123.370003 |
124.580002 |
5827100 |
| NFLX |
2016-11-08 |
124.120003 |
125.809998 |
123.220001 |
124.339996 |
4690800 |
| NFLX |
2016-11-09 |
121.839996 |
123.650002 |
120.860001 |
122.190002 |
7705700 |
| NFLX |
2016-11-10 |
122.760002 |
122.970001 |
113.699997 |
115.419998 |
19718700 |
| NFLX |
2016-11-11 |
114.900002 |
116.629997 |
113.110001 |
114.779999 |
11080300 |
| NFLX |
2016-11-14 |
114.75 |
115.900002 |
110.68 |
113.379997 |
9932400 |
| NFLX |
2016-11-15 |
114.550003 |
116.410004 |
113.089996 |
113.589996 |
7445100 |
| NFLX |
2016-11-16 |
112.959999 |
116.120003 |
111.809998 |
115.190002 |
5933700 |
| NFLX |
2016-11-17 |
115.129997 |
116.809998 |
113.559998 |
115.029999 |
6232700 |
| NFLX |
2016-11-18 |
115.730003 |
116.419998 |
113.510002 |
115.209999 |
6746800 |
| NFLX |
2016-11-21 |
116.199997 |
118.720001 |
116.190002 |
117.959999 |
7064500 |
| NFLX |
2016-11-22 |
118.32 |
119.459999 |
116.980003 |
118.040001 |
7007200 |
| NFLX |
2016-11-23 |
117.760002 |
118.889999 |
117.309998 |
117.690002 |
4521300 |
| NFLX |
2016-11-25 |
117.639999 |
118.389999 |
117.18 |
117.410004 |
1616300 |
| NFLX |
2016-11-28 |
117.050003 |
117.620003 |
115.709999 |
116.93 |
5278900 |
| NFLX |
2016-11-29 |
117.300003 |
119.18 |
117.129997 |
117.510002 |
7082300 |
| NFLX |
2016-11-30 |
119.0 |
120.370003 |
116.389999 |
117.0 |
7715100 |
| NFLX |
2016-12-01 |
117.519997 |
118.68 |
113.949997 |
117.220001 |
8636900 |
| NFLX |
2016-12-02 |
116.75 |
120.980003 |
116.75 |
120.809998 |
8953600 |
| NFLX |
2016-12-05 |
120.730003 |
120.75 |
118.400002 |
119.160004 |
7626300 |
| NFLX |
2016-12-06 |
120.099998 |
124.790001 |
119.419998 |
124.57 |
11513200 |
| NFLX |
2016-12-07 |
124.480003 |
125.75 |
123.25 |
125.389999 |
8204700 |
| NFLX |
2016-12-08 |
125.400002 |
126.349998 |
122.160004 |
123.239998 |
8987700 |
| NFLX |
2016-12-09 |
123.779999 |
124.300003 |
121.730003 |
122.879997 |
4700800 |
| NFLX |
2016-12-12 |
122.839996 |
124.029999 |
122.300003 |
122.830002 |
3917600 |
| NFLX |
2016-12-13 |
123.510002 |
125.089996 |
122.779999 |
123.779999 |
5564500 |
| NFLX |
2016-12-14 |
123.43 |
124.400002 |
122.5 |
123.440002 |
6110300 |
| NFLX |
2016-12-15 |
123.440002 |
127.43 |
122.949997 |
125.0 |
7376200 |
| NFLX |
2016-12-16 |
126.389999 |
126.68 |
124.010002 |
124.220001 |
7868000 |
| NFLX |
2016-12-19 |
124.300003 |
126.440002 |
122.870003 |
125.449997 |
4867300 |
| NFLX |
2016-12-20 |
125.459999 |
126.300003 |
124.639999 |
125.120003 |
3937800 |
| NFLX |
2016-12-21 |
125.529999 |
127.739998 |
125.0 |
126.5 |
6514800 |
| NFLX |
2016-12-22 |
126.839996 |
127.5 |
125.18 |
125.580002 |
4160700 |
| NFLX |
2016-12-23 |
125.610001 |
126.279999 |
125.080002 |
125.589996 |
2010400 |
| NFLX |
2016-12-27 |
126.239998 |
129.050003 |
125.699997 |
128.350006 |
5288200 |
| NFLX |
2016-12-28 |
129.070007 |
129.070007 |
125.760002 |
125.889999 |
4389200 |
| NFLX |
2016-12-29 |
125.949997 |
126.139999 |
124.199997 |
125.330002 |
3445100 |
| NFLX |
2016-12-30 |
126.239998 |
126.57 |
123.599998 |
123.800003 |
4455400 |
| NFLX |
2017-01-03 |
124.959999 |
128.190002 |
124.309998 |
127.489998 |
9437900 |
| NFLX |
2017-01-04 |
127.489998 |
130.169998 |
126.550003 |
129.410004 |
7843600 |
| NFLX |
2017-01-05 |
129.220001 |
132.75 |
128.899994 |
131.809998 |
10185500 |
| NFLX |
2017-01-06 |
132.080002 |
133.880005 |
129.809998 |
131.070007 |
10657900 |
| NFLX |
2017-01-09 |
131.479996 |
131.990005 |
129.889999 |
130.949997 |
5771800 |
| NFLX |
2017-01-10 |
131.270004 |
132.220001 |
129.289993 |
129.889999 |
5985800 |
| NFLX |
2017-01-11 |
130.910004 |
131.5 |
129.25 |
130.5 |
5615100 |
| NFLX |
2017-01-12 |
130.630005 |
130.850006 |
128.5 |
129.179993 |
5388900 |
| NFLX |
2017-01-13 |
131.149994 |
133.929993 |
130.580002 |
133.699997 |
10515000 |
| NFLX |
2017-01-17 |
135.039993 |
135.399994 |
132.089996 |
132.889999 |
12220200 |
| NFLX |
2017-01-18 |
133.210007 |
133.649994 |
131.059998 |
133.259995 |
16168600 |
| NFLX |
2017-01-19 |
142.009995 |
143.460007 |
138.25 |
138.410004 |
23203400 |
| NFLX |
2017-01-20 |
139.360001 |
140.789993 |
137.660004 |
138.600006 |
9497400 |
| NFLX |
2017-01-23 |
138.649994 |
139.490005 |
137.309998 |
137.389999 |
7433900 |
| NFLX |
2017-01-24 |
138.110001 |
140.929993 |
137.029999 |
140.110001 |
7754700 |
| NFLX |
2017-01-25 |
140.800003 |
141.389999 |
139.050003 |
139.520004 |
7238100 |
| NFLX |
2017-01-26 |
140.449997 |
141.210007 |
138.509995 |
138.960007 |
6038300 |
| NFLX |
2017-01-27 |
139.460007 |
142.490005 |
139.0 |
142.449997 |
8323900 |
| NFLX |
2017-01-30 |
141.770004 |
141.970001 |
138.800003 |
141.220001 |
8122500 |
| NFLX |
2017-01-31 |
140.550003 |
141.830002 |
139.699997 |
140.710007 |
4411600 |
| NFLX |
2017-02-01 |
141.199997 |
142.410004 |
139.300003 |
140.779999 |
6033400 |
| NFLX |
2017-02-02 |
140.610001 |
141.039993 |
139.050003 |
139.199997 |
3462400 |
| NFLX |
2017-02-03 |
139.509995 |
140.639999 |
139.100006 |
140.25 |
3512600 |
| NFLX |
2017-02-06 |
140.0 |
141.0 |
139.160004 |
140.970001 |
3552100 |
| NFLX |
2017-02-07 |
141.490005 |
144.279999 |
141.050003 |
144.0 |
8573500 |
| NFLX |
2017-02-08 |
143.570007 |
145.070007 |
142.559998 |
144.740005 |
6887100 |
| NFLX |
2017-02-09 |
144.979996 |
145.089996 |
143.580002 |
144.139999 |
4555100 |
| NFLX |
2017-02-10 |
144.679993 |
145.300003 |
143.970001 |
144.820007 |
6171900 |
| NFLX |
2017-02-13 |
145.190002 |
145.949997 |
143.050003 |
143.199997 |
4790400 |
| NFLX |
2017-02-14 |
143.199997 |
144.110001 |
140.050003 |
140.820007 |
8367800 |
| NFLX |
2017-02-15 |
140.720001 |
142.429993 |
140.509995 |
142.270004 |
5309100 |
| NFLX |
2017-02-16 |
142.419998 |
142.440002 |
141.070007 |
142.009995 |
2847500 |
| NFLX |
2017-02-17 |
141.75 |
142.899994 |
141.270004 |
142.220001 |
4588100 |
| NFLX |
2017-02-21 |
142.990005 |
143.380005 |
141.809998 |
142.600006 |
3571500 |
| NFLX |
2017-02-22 |
142.919998 |
144.0 |
142.169998 |
143.860001 |
3482000 |
| NFLX |
2017-02-23 |
144.449997 |
144.490005 |
141.520004 |
142.779999 |
4668000 |
| NFLX |
2017-02-24 |
141.880005 |
143.559998 |
141.550003 |
143.25 |
3302700 |
| NFLX |
2017-02-27 |
143.119995 |
143.919998 |
142.380005 |
143.410004 |
3907400 |
| NFLX |
2017-02-28 |
143.300003 |
143.570007 |
141.850006 |
142.130005 |
3862200 |
| NFLX |
2017-03-01 |
142.839996 |
143.259995 |
142.100006 |
142.649994 |
4170600 |
| NFLX |
2017-03-02 |
142.149994 |
142.699997 |
139.089996 |
139.529999 |
6119900 |
| NFLX |
2017-03-03 |
139.690002 |
140.910004 |
138.259995 |
139.139999 |
5399800 |
| NFLX |
2017-03-06 |
141.0 |
142.839996 |
140.539993 |
141.940002 |
7116100 |
| NFLX |
2017-03-07 |
141.990005 |
142.399994 |
140.380005 |
141.429993 |
4241000 |
| NFLX |
2017-03-08 |
141.470001 |
142.059998 |
139.770004 |
140.320007 |
4085500 |
| NFLX |
2017-03-09 |
140.039993 |
141.240005 |
139.740005 |
140.529999 |
2652700 |
| NFLX |
2017-03-10 |
141.389999 |
141.800003 |
140.279999 |
140.889999 |
3318500 |
| NFLX |
2017-03-13 |
140.899994 |
143.710007 |
140.320007 |
143.520004 |
4922400 |
| NFLX |
2017-03-14 |
142.949997 |
143.309998 |
141.699997 |
143.190002 |
4660300 |
| NFLX |
2017-03-15 |
144.199997 |
145.520004 |
143.229996 |
145.25 |
5987200 |
| NFLX |
2017-03-16 |
145.5 |
146.5 |
144.220001 |
144.389999 |
5286500 |
| NFLX |
2017-03-17 |
144.050003 |
145.759995 |
143.399994 |
145.110001 |
6281300 |
| NFLX |
2017-03-20 |
145.449997 |
146.25 |
144.580002 |
145.830002 |
3421000 |
| NFLX |
2017-03-21 |
146.75 |
147.699997 |
142.100006 |
142.419998 |
7669800 |
| NFLX |
2017-03-22 |
142.539993 |
143.800003 |
140.759995 |
142.649994 |
6486900 |
| NFLX |
2017-03-23 |
142.139999 |
142.889999 |
141.259995 |
141.839996 |
3712600 |
| NFLX |
2017-03-24 |
142.360001 |
142.800003 |
141.580002 |
142.020004 |
3546600 |
| NFLX |
2017-03-27 |
140.830002 |
144.389999 |
140.0 |
144.059998 |
4771700 |
| NFLX |
2017-03-28 |
144.100006 |
146.110001 |
143.919998 |
145.169998 |
4638000 |
| NFLX |
2017-03-29 |
145.5 |
147.179993 |
144.910004 |
146.470001 |
3855000 |
| NFLX |
2017-03-30 |
146.809998 |
148.289993 |
146.529999 |
148.059998 |
4461100 |
| NFLX |
2017-03-31 |
148.0 |
148.229996 |
147.330002 |
147.809998 |
3888200 |
| NFLX |
2017-04-03 |
146.699997 |
148.009995 |
145.740005 |
146.919998 |
4609300 |
| NFLX |
2017-04-04 |
146.839996 |
147.089996 |
144.889999 |
145.5 |
4368900 |
| NFLX |
2017-04-05 |
146.190002 |
146.25 |
143.259995 |
143.619995 |
4607600 |
| NFLX |
2017-04-06 |
144.0 |
144.139999 |
143.009995 |
143.740005 |
3312400 |
| NFLX |
2017-04-07 |
143.789993 |
143.889999 |
142.710007 |
143.110001 |
3040500 |
| NFLX |
2017-04-10 |
143.039993 |
144.649994 |
141.210007 |
143.850006 |
5807400 |
| NFLX |
2017-04-11 |
144.279999 |
144.539993 |
141.979996 |
144.350006 |
4621500 |
| NFLX |
2017-04-12 |
144.850006 |
145.740005 |
143.550003 |
143.830002 |
4387000 |
| NFLX |
2017-04-13 |
144.25 |
144.550003 |
142.759995 |
142.919998 |
3685800 |
| NFLX |
2017-04-17 |
144.429993 |
147.320007 |
144.429993 |
147.25 |
16364700 |
| NFLX |
2017-04-18 |
147.339996 |
147.399994 |
140.0 |
143.360001 |
19671000 |
| NFLX |
2017-04-19 |
143.369995 |
144.0 |
138.660004 |
139.759995 |
12395100 |
| NFLX |
2017-04-20 |
140.300003 |
141.800003 |
139.270004 |
141.179993 |
7248200 |
| NFLX |
2017-04-21 |
141.389999 |
143.029999 |
140.899994 |
142.869995 |
6824800 |
| NFLX |
2017-04-24 |
143.610001 |
144.5 |
143.399994 |
143.830002 |
4800900 |
| NFLX |
2017-04-25 |
147.460007 |
153.520004 |
146.220001 |
152.160004 |
20674200 |
| NFLX |
2017-04-26 |
151.529999 |
152.149994 |
148.899994 |
150.169998 |
9274100 |
| NFLX |
2017-04-27 |
150.600006 |
153.490005 |
149.300003 |
153.080002 |
7719400 |
| NFLX |
2017-04-28 |
152.710007 |
152.970001 |
150.940002 |
152.199997 |
6366200 |
| NFLX |
2017-05-01 |
151.910004 |
157.699997 |
151.610001 |
155.350006 |
9031600 |
| NFLX |
2017-05-02 |
155.759995 |
156.5 |
154.610001 |
156.449997 |
5384800 |
| NFLX |
2017-05-03 |
156.289993 |
156.539993 |
154.880005 |
155.589996 |
3931200 |
| NFLX |
2017-05-04 |
155.589996 |
157.899994 |
154.550003 |
157.25 |
5582300 |
| NFLX |
2017-05-05 |
158.550003 |
158.589996 |
155.899994 |
156.600006 |
5341700 |
| NFLX |
2017-05-08 |
156.550003 |
157.639999 |
155.300003 |
156.380005 |
4818800 |
| NFLX |
2017-05-09 |
156.100006 |
157.850006 |
155.970001 |
157.460007 |
3911000 |
| NFLX |
2017-05-10 |
157.820007 |
161.100006 |
156.559998 |
160.279999 |
6869900 |
| NFLX |
2017-05-11 |
160.330002 |
160.520004 |
157.550003 |
158.539993 |
5677400 |
| NFLX |
2017-05-12 |
159.110001 |
160.839996 |
158.509995 |
160.809998 |
5092900 |
| NFLX |
2017-05-15 |
160.25 |
161.779999 |
159.759995 |
160.020004 |
4972000 |
| NFLX |
2017-05-16 |
160.5 |
161.179993 |
159.330002 |
159.410004 |
3464900 |
| NFLX |
2017-05-17 |
158.089996 |
158.779999 |
153.0 |
153.199997 |
8184500 |
| NFLX |
2017-05-18 |
153.610001 |
156.889999 |
153.240005 |
155.699997 |
6802700 |
| NFLX |
2017-05-19 |
156.149994 |
158.050003 |
155.910004 |
157.020004 |
4091500 |
| NFLX |
2017-05-22 |
157.860001 |
158.600006 |
156.429993 |
157.160004 |
3744100 |
| NFLX |
2017-05-23 |
157.75 |
158.309998 |
156.800003 |
157.949997 |
3370900 |
| NFLX |
2017-05-24 |
158.350006 |
158.479996 |
157.169998 |
157.75 |
2970800 |
| NFLX |
2017-05-25 |
161.0 |
164.100006 |
160.550003 |
163.050003 |
8561000 |
| NFLX |
2017-05-26 |
162.839996 |
163.050003 |
161.119995 |
162.429993 |
4834300 |
| NFLX |
2017-05-30 |
163.600006 |
164.75 |
162.710007 |
163.220001 |
4828600 |
| NFLX |
2017-05-31 |
163.610001 |
164.0 |
160.740005 |
163.070007 |
5328900 |
| NFLX |
2017-06-01 |
163.520004 |
163.929993 |
161.699997 |
162.990005 |
3896300 |
| NFLX |
2017-06-02 |
163.419998 |
165.360001 |
162.800003 |
165.179993 |
4259100 |
| NFLX |
2017-06-05 |
165.490005 |
165.5 |
163.429993 |
165.059998 |
3875200 |
| NFLX |
2017-06-06 |
164.949997 |
166.820007 |
164.509995 |
165.169998 |
4382100 |
| NFLX |
2017-06-07 |
165.600006 |
166.399994 |
164.410004 |
165.610001 |
3353100 |
| NFLX |
2017-06-08 |
166.119995 |
166.869995 |
164.839996 |
165.880005 |
3719100 |
| NFLX |
2017-06-09 |
166.270004 |
166.270004 |
154.5 |
158.029999 |
10292000 |
| NFLX |
2017-06-12 |
155.300003 |
155.529999 |
148.309998 |
151.440002 |
14114500 |
| NFLX |
2017-06-13 |
154.380005 |
155.679993 |
150.130005 |
152.720001 |
8484700 |
| NFLX |
2017-06-14 |
154.339996 |
155.619995 |
150.279999 |
152.199997 |
6461800 |
| NFLX |
2017-06-15 |
149.440002 |
152.559998 |
147.300003 |
151.759995 |
7319700 |
| NFLX |
2017-06-16 |
151.449997 |
153.529999 |
150.389999 |
152.380005 |
6909700 |
| NFLX |
2017-06-19 |
154.289993 |
155.580002 |
152.410004 |
153.399994 |
6544300 |
| NFLX |
2017-06-20 |
153.679993 |
154.5 |
151.399994 |
152.050003 |
4878700 |
| NFLX |
2017-06-21 |
152.5 |
155.380005 |
152.259995 |
155.029999 |
5803400 |
| NFLX |
2017-06-22 |
155.130005 |
155.199997 |
153.699997 |
154.889999 |
3769200 |
| NFLX |
2017-06-23 |
155.009995 |
158.190002 |
153.759995 |
158.020004 |
6250800 |
| NFLX |
2017-06-26 |
158.779999 |
159.970001 |
156.559998 |
157.5 |
6016000 |
| NFLX |
2017-06-27 |
156.619995 |
156.979996 |
150.720001 |
151.029999 |
7424300 |
| NFLX |
2017-06-28 |
151.639999 |
154.199997 |
150.119995 |
153.410004 |
5589900 |
| NFLX |
2017-06-29 |
152.820007 |
152.820007 |
148.0 |
150.089996 |
7142500 |
| NFLX |
2017-06-30 |
149.759995 |
150.710007 |
148.419998 |
149.410004 |
5213300 |
| NFLX |
2017-07-03 |
149.800003 |
150.449997 |
145.800003 |
146.169998 |
3908200 |
| NFLX |
2017-07-05 |
146.580002 |
148.259995 |
145.580002 |
147.610001 |
4627800 |
| NFLX |
2017-07-06 |
146.130005 |
147.270004 |
144.25 |
146.25 |
5486500 |
| NFLX |
2017-07-07 |
146.649994 |
150.75 |
146.649994 |
150.179993 |
5561300 |
| NFLX |
2017-07-10 |
150.339996 |
153.229996 |
149.649994 |
152.669998 |
5360600 |
| NFLX |
2017-07-11 |
152.369995 |
155.229996 |
151.550003 |
154.330002 |
4898600 |
| NFLX |
2017-07-12 |
155.770004 |
158.800003 |
155.770004 |
158.75 |
8481800 |
| NFLX |
2017-07-13 |
158.509995 |
160.130005 |
156.979996 |
158.210007 |
6700100 |
| NFLX |
2017-07-14 |
159.300003 |
161.350006 |
157.970001 |
161.119995 |
5549200 |
| NFLX |
2017-07-17 |
162.910004 |
163.550003 |
160.020004 |
161.699997 |
17496700 |
| NFLX |
2017-07-18 |
176.119995 |
185.0 |
174.240005 |
183.600006 |
41587400 |
| NFLX |
2017-07-19 |
182.970001 |
187.169998 |
181.75 |
183.860001 |
17344300 |
| NFLX |
2017-07-20 |
183.839996 |
185.919998 |
182.699997 |
183.600006 |
7907200 |
| NFLX |
2017-07-21 |
182.720001 |
191.5 |
182.710007 |
188.539993 |
9277400 |
| NFLX |
2017-07-24 |
188.690002 |
190.25 |
187.009995 |
187.910004 |
8797300 |
| NFLX |
2017-07-25 |
187.789993 |
188.660004 |
185.809998 |
186.970001 |
5374500 |
| NFLX |
2017-07-26 |
187.699997 |
189.699997 |
187.509995 |
189.080002 |
4479300 |
| NFLX |
2017-07-27 |
189.889999 |
190.0 |
179.380005 |
182.679993 |
11221000 |
| NFLX |
2017-07-28 |
182.0 |
185.029999 |
181.179993 |
184.039993 |
6201900 |
| NFLX |
2017-07-31 |
184.259995 |
184.970001 |
180.649994 |
181.660004 |
4883600 |
| NFLX |
2017-08-01 |
182.490005 |
184.619995 |
181.429993 |
182.029999 |
5112700 |
| NFLX |
2017-08-02 |
182.220001 |
182.570007 |
177.809998 |
180.740005 |
5771300 |
| NFLX |
2017-08-03 |
180.529999 |
181.220001 |
178.020004 |
179.229996 |
4627700 |
| NFLX |
2017-08-04 |
179.600006 |
181.0 |
178.5 |
180.270004 |
4491100 |
| NFLX |
2017-08-07 |
181.0 |
182.270004 |
179.100006 |
181.330002 |
4609800 |
| NFLX |
2017-08-08 |
181.369995 |
181.910004 |
177.449997 |
178.360001 |
6104000 |
| NFLX |
2017-08-09 |
171.429993 |
175.960007 |
170.009995 |
175.779999 |
9670500 |
| NFLX |
2017-08-10 |
174.029999 |
174.449997 |
167.600006 |
169.139999 |
9693100 |
| NFLX |
2017-08-11 |
169.860001 |
172.580002 |
169.0 |
171.399994 |
5022300 |
| NFLX |
2017-08-14 |
169.800003 |
172.449997 |
168.800003 |
171.0 |
7468400 |
| NFLX |
2017-08-15 |
171.529999 |
171.880005 |
168.25 |
168.5 |
5656100 |
| NFLX |
2017-08-16 |
167.5 |
170.5 |
166.25 |
169.979996 |
7013600 |
| NFLX |
2017-08-17 |
169.229996 |
170.580002 |
165.720001 |
166.089996 |
5229200 |
| NFLX |
2017-08-18 |
165.949997 |
169.970001 |
165.800003 |
166.539993 |
7385700 |
| NFLX |
2017-08-21 |
166.910004 |
168.990005 |
164.229996 |
166.759995 |
6480700 |
| NFLX |
2017-08-22 |
167.759995 |
169.929993 |
167.039993 |
169.339996 |
4886300 |
| NFLX |
2017-08-23 |
168.350006 |
169.639999 |
166.699997 |
169.059998 |
4632300 |
| NFLX |
2017-08-24 |
169.860001 |
171.240005 |
166.149994 |
168.130005 |
5361700 |
| NFLX |
2017-08-25 |
168.580002 |
168.75 |
165.5 |
165.949997 |
4064000 |
| NFLX |
2017-08-28 |
166.429993 |
168.669998 |
165.600006 |
167.119995 |
3657300 |
| NFLX |
2017-08-29 |
165.0 |
169.679993 |
164.729996 |
168.809998 |
4620900 |
| NFLX |
2017-08-30 |
169.5 |
174.850006 |
169.369995 |
174.690002 |
8034700 |
| NFLX |
2017-08-31 |
175.449997 |
176.240005 |
173.860001 |
174.710007 |
6941000 |
| NFLX |
2017-09-01 |
175.550003 |
176.479996 |
173.919998 |
174.740005 |
3813000 |
| NFLX |
2017-09-05 |
173.399994 |
175.880005 |
172.440002 |
174.520004 |
4589500 |
| NFLX |
2017-09-06 |
175.25 |
179.460007 |
173.729996 |
179.25 |
8742600 |
| NFLX |
2017-09-07 |
178.800003 |
180.350006 |
177.100006 |
179.0 |
6036100 |
| NFLX |
2017-09-08 |
178.449997 |
180.389999 |
176.25 |
176.419998 |
4590800 |
| NFLX |
2017-09-11 |
178.100006 |
182.470001 |
178.029999 |
181.740005 |
5979400 |
| NFLX |
2017-09-12 |
182.550003 |
185.330002 |
180.639999 |
185.149994 |
6689600 |
| NFLX |
2017-09-13 |
184.070007 |
184.5 |
182.550003 |
183.639999 |
4320300 |
| NFLX |
2017-09-14 |
183.25 |
185.289993 |
182.070007 |
182.630005 |
4510700 |
| NFLX |
2017-09-15 |
182.729996 |
184.929993 |
181.429993 |
182.350006 |
5591700 |
| NFLX |
2017-09-18 |
183.610001 |
185.449997 |
182.729996 |
184.619995 |
5359600 |
| NFLX |
2017-09-19 |
184.979996 |
186.229996 |
184.169998 |
185.679993 |
4982100 |
| NFLX |
2017-09-20 |
186.100006 |
186.5 |
183.199997 |
185.509995 |
4625000 |
| NFLX |
2017-09-21 |
185.820007 |
189.949997 |
184.509995 |
188.779999 |
7148100 |
| NFLX |
2017-09-22 |
188.399994 |
189.850006 |
186.389999 |
187.350006 |
5464300 |
| NFLX |
2017-09-25 |
186.460007 |
186.550003 |
177.699997 |
178.550003 |
9367200 |
| NFLX |
2017-09-26 |
180.699997 |
180.949997 |
176.550003 |
179.380005 |
5602500 |
| NFLX |
2017-09-27 |
181.009995 |
183.339996 |
180.699997 |
181.970001 |
5710500 |
| NFLX |
2017-09-28 |
181.25 |
181.949997 |
179.360001 |
180.699997 |
4077000 |
| NFLX |
2017-09-29 |
180.729996 |
182.899994 |
180.649994 |
181.350006 |
4227900 |
| NFLX |
2017-10-02 |
182.110001 |
182.800003 |
176.580002 |
177.009995 |
7342000 |
| NFLX |
2017-10-03 |
177.649994 |
179.699997 |
177.550003 |
179.190002 |
3956900 |
| NFLX |
2017-10-04 |
181.410004 |
186.699997 |
181.25 |
184.449997 |
9235900 |
| NFLX |
2017-10-05 |
185.649994 |
194.490005 |
184.490005 |
194.389999 |
19412700 |
| NFLX |
2017-10-06 |
194.300003 |
198.919998 |
192.050003 |
198.020004 |
15348400 |
| NFLX |
2017-10-09 |
199.100006 |
199.399994 |
196.559998 |
196.869995 |
6971700 |
| NFLX |
2017-10-10 |
197.850006 |
198.300003 |
192.100006 |
195.080002 |
6233800 |
| NFLX |
2017-10-11 |
195.570007 |
196.220001 |
193.809998 |
194.949997 |
6450200 |
| NFLX |
2017-10-12 |
196.75 |
198.619995 |
194.710007 |
195.860001 |
7753300 |
| NFLX |
2017-10-13 |
199.699997 |
200.820007 |
197.190002 |
199.490005 |
12081300 |
| NFLX |
2017-10-16 |
201.949997 |
202.830002 |
197.860001 |
202.679993 |
22105400 |
| NFLX |
2017-10-17 |
200.110001 |
204.380005 |
197.770004 |
199.479996 |
23900100 |
| NFLX |
2017-10-18 |
199.990005 |
200.009995 |
194.25 |
195.539993 |
11198900 |
| NFLX |
2017-10-19 |
193.009995 |
195.25 |
191.160004 |
195.130005 |
7034600 |
| NFLX |
2017-10-20 |
195.899994 |
196.380005 |
193.770004 |
194.160004 |
5995600 |
| NFLX |
2017-10-23 |
194.169998 |
194.899994 |
191.029999 |
192.470001 |
6980000 |
| NFLX |
2017-10-24 |
192.75 |
196.740005 |
191.399994 |
196.020004 |
7069100 |
| NFLX |
2017-10-25 |
195.380005 |
197.059998 |
193.009995 |
193.770004 |
5315300 |
| NFLX |
2017-10-26 |
194.660004 |
197.610001 |
194.080002 |
195.210007 |
5185800 |
| NFLX |
2017-10-27 |
197.199997 |
200.649994 |
196.220001 |
199.539993 |
8128600 |
| NFLX |
2017-10-30 |
199.619995 |
201.100006 |
197.070007 |
198.369995 |
5439600 |
| NFLX |
2017-10-31 |
198.210007 |
198.589996 |
195.220001 |
196.429993 |
5518600 |
| NFLX |
2017-11-01 |
197.240005 |
199.199997 |
196.0 |
198.0 |
5017400 |
| NFLX |
2017-11-02 |
197.449997 |
199.440002 |
197.089996 |
199.320007 |
3606300 |
| NFLX |
2017-11-03 |
199.800003 |
200.550003 |
197.990005 |
200.009995 |
3678800 |
| NFLX |
2017-11-06 |
200.0 |
202.479996 |
198.089996 |
200.130005 |
5846600 |
| NFLX |
2017-11-07 |
200.0 |
200.610001 |
194.800003 |
195.889999 |
6468000 |
| NFLX |
2017-11-08 |
196.0 |
197.089996 |
194.740005 |
196.440002 |
4237400 |
| NFLX |
2017-11-09 |
194.460007 |
194.490005 |
190.809998 |
193.899994 |
5979900 |
| NFLX |
2017-11-10 |
191.610001 |
192.589996 |
189.5 |
192.020004 |
6622200 |
| NFLX |
2017-11-13 |
191.119995 |
196.050003 |
191.0 |
195.080002 |
4607000 |
| NFLX |
2017-11-14 |
193.639999 |
195.880005 |
193.0 |
195.710007 |
3450500 |
| NFLX |
2017-11-15 |
194.539993 |
195.419998 |
191.529999 |
192.119995 |
4203100 |
| NFLX |
2017-11-16 |
194.330002 |
197.699997 |
193.75 |
195.509995 |
5678400 |
| NFLX |
2017-11-17 |
195.740005 |
195.949997 |
192.649994 |
193.199997 |
3906300 |
| NFLX |
2017-11-20 |
193.300003 |
194.320007 |
191.899994 |
194.100006 |
3827500 |
| NFLX |
2017-11-21 |
195.039993 |
197.520004 |
194.970001 |
196.229996 |
4787300 |
| NFLX |
2017-11-22 |
196.580002 |
196.75 |
193.630005 |
196.320007 |
5895400 |
| NFLX |
2017-11-24 |
196.649994 |
196.899994 |
195.330002 |
195.75 |
2160500 |
| NFLX |
2017-11-27 |
195.559998 |
195.850006 |
194.0 |
195.050003 |
3210100 |
| NFLX |
2017-11-28 |
195.339996 |
199.679993 |
194.009995 |
199.179993 |
6981100 |
| NFLX |
2017-11-29 |
198.910004 |
199.029999 |
184.320007 |
188.149994 |
14202700 |
| NFLX |
2017-11-30 |
190.309998 |
190.860001 |
186.679993 |
187.580002 |
6630100 |
| NFLX |
2017-12-01 |
186.990005 |
189.800003 |
185.0 |
186.820007 |
6219500 |
| NFLX |
2017-12-04 |
189.360001 |
189.720001 |
178.380005 |
184.039993 |
9069800 |
| NFLX |
2017-12-05 |
183.5 |
188.139999 |
181.190002 |
184.210007 |
5783700 |
| NFLX |
2017-12-06 |
183.380005 |
186.479996 |
182.880005 |
185.300003 |
5490100 |
| NFLX |
2017-12-07 |
185.710007 |
187.339996 |
183.220001 |
185.199997 |
4659500 |
| NFLX |
2017-12-08 |
186.5 |
189.419998 |
186.300003 |
188.539993 |
4987300 |
| NFLX |
2017-12-11 |
187.850006 |
189.419998 |
185.910004 |
186.220001 |
5298600 |
| NFLX |
2017-12-12 |
186.009995 |
187.850006 |
184.820007 |
185.729996 |
4265900 |
| NFLX |
2017-12-13 |
186.100006 |
188.690002 |
185.410004 |
187.860001 |
4710000 |
| NFLX |
2017-12-14 |
187.979996 |
192.639999 |
187.199997 |
189.559998 |
7792800 |
| NFLX |
2017-12-15 |
189.610001 |
191.429993 |
188.009995 |
190.119995 |
7285600 |
| NFLX |
2017-12-18 |
191.199997 |
191.649994 |
188.899994 |
190.419998 |
5011000 |
| NFLX |
2017-12-19 |
190.179993 |
190.300003 |
185.75 |
187.020004 |
7033000 |
| NFLX |
2017-12-20 |
187.940002 |
189.110001 |
185.259995 |
188.820007 |
6545400 |
| NFLX |
2017-12-21 |
189.440002 |
190.949997 |
187.580002 |
188.619995 |
4729800 |
| NFLX |
2017-12-22 |
188.330002 |
190.949997 |
186.800003 |
189.940002 |
3878900 |
| NFLX |
2017-12-26 |
189.779999 |
189.940002 |
186.399994 |
187.759995 |
3045700 |
| NFLX |
2017-12-27 |
187.800003 |
188.100006 |
185.220001 |
186.240005 |
4002100 |
| NFLX |
2017-12-28 |
187.179993 |
194.490005 |
186.850006 |
192.710007 |
10107400 |
| NFLX |
2017-12-29 |
192.509995 |
193.949997 |
191.220001 |
191.960007 |
5187600 |
| NFLX |
2018-01-02 |
196.100006 |
201.649994 |
195.419998 |
201.070007 |
10966900 |
| NFLX |
2018-01-03 |
202.050003 |
206.210007 |
201.5 |
205.050003 |
8591400 |
| NFLX |
2018-01-04 |
206.199997 |
207.050003 |
204.0 |
205.630005 |
6029600 |
| NFLX |
2018-01-05 |
207.25 |
210.020004 |
205.589996 |
209.990005 |
7033200 |
| NFLX |
2018-01-08 |
210.020004 |
212.5 |
208.440002 |
212.050003 |
5580200 |
| NFLX |
2018-01-09 |
212.110001 |
212.979996 |
208.589996 |
209.309998 |
6125900 |
| NFLX |
2018-01-10 |
207.570007 |
213.639999 |
206.910004 |
212.520004 |
5951500 |
| NFLX |
2018-01-11 |
214.289993 |
217.75 |
213.350006 |
217.240005 |
7659500 |
| NFLX |
2018-01-12 |
217.179993 |
222.550003 |
216.0 |
221.229996 |
8199400 |
| NFLX |
2018-01-16 |
224.240005 |
226.070007 |
217.199997 |
221.529999 |
13516100 |
| NFLX |
2018-01-17 |
221.0 |
221.149994 |
216.320007 |
217.5 |
9123100 |
| NFLX |
2018-01-18 |
220.339996 |
220.580002 |
216.550003 |
220.330002 |
8225300 |
| NFLX |
2018-01-19 |
222.75 |
223.490005 |
218.5 |
220.460007 |
10548600 |
| NFLX |
2018-01-22 |
222.0 |
227.789993 |
221.199997 |
227.580002 |
17703300 |
| NFLX |
2018-01-23 |
255.050003 |
257.709991 |
248.020004 |
250.289993 |
27705300 |
| NFLX |
2018-01-24 |
250.880005 |
261.709991 |
249.309998 |
261.299988 |
17352400 |
| NFLX |
2018-01-25 |
263.0 |
272.299988 |
260.230011 |
269.700012 |
15336400 |
| NFLX |
2018-01-26 |
271.48999 |
274.600006 |
268.76001 |
274.600006 |
11021800 |
| NFLX |
2018-01-29 |
274.200012 |
286.809998 |
273.920013 |
284.589996 |
17529700 |
| NFLX |
2018-01-30 |
277.0 |
282.730011 |
272.700012 |
278.799988 |
12482900 |
| NFLX |
2018-01-31 |
281.940002 |
282.290009 |
269.579987 |
270.299988 |
11695100 |
| NFLX |
2018-02-01 |
266.410004 |
271.950012 |
263.380005 |
265.070007 |
9669000 |
| NFLX |
2018-02-02 |
263.0 |
270.619995 |
262.709991 |
267.429993 |
9123600 |
| NFLX |
2018-02-05 |
262.0 |
267.899994 |
250.029999 |
254.259995 |
11896100 |
| NFLX |
2018-02-06 |
247.699997 |
266.700012 |
245.0 |
265.720001 |
12595800 |
| NFLX |
2018-02-07 |
266.579987 |
272.450012 |
264.329987 |
264.559998 |
8981500 |
| NFLX |
2018-02-08 |
267.079987 |
267.619995 |
250.0 |
250.100006 |
9306700 |
| NFLX |
2018-02-09 |
253.850006 |
255.800003 |
236.110001 |
249.470001 |
16906900 |
| NFLX |
2018-02-12 |
252.139999 |
259.149994 |
249.0 |
257.950012 |
8534900 |
| NFLX |
2018-02-13 |
257.290009 |
261.410004 |
254.699997 |
258.269989 |
6855200 |
| NFLX |
2018-02-14 |
260.470001 |
269.880005 |
260.329987 |
266.0 |
10972000 |
| NFLX |
2018-02-15 |
270.029999 |
280.5 |
267.630005 |
280.269989 |
10759700 |
| NFLX |
2018-02-16 |
278.730011 |
281.959991 |
275.690002 |
278.519989 |
8312400 |
| NFLX |
2018-02-20 |
277.73999 |
285.809998 |
276.609985 |
278.549988 |
7769000 |
| NFLX |
2018-02-21 |
282.070007 |
286.640015 |
280.01001 |
281.040009 |
9371100 |
| NFLX |
2018-02-22 |
283.880005 |
284.5 |
274.450012 |
278.140015 |
8891500 |
| NFLX |
2018-02-23 |
281.0 |
286.0 |
277.809998 |
285.929993 |
7301800 |
| NFLX |
2018-02-26 |
288.75 |
295.649994 |
287.01001 |
294.160004 |
10268600 |
| NFLX |
2018-02-27 |
294.769989 |
297.359985 |
290.589996 |
290.609985 |
9416500 |
| NFLX |
2018-02-28 |
293.100006 |
295.75 |
290.779999 |
291.380005 |
7653500 |
| NFLX |
2018-03-01 |
292.75 |
295.25 |
283.829987 |
290.390015 |
11932100 |
| NFLX |
2018-03-02 |
284.649994 |
301.179993 |
283.230011 |
301.049988 |
13345300 |
| NFLX |
2018-03-05 |
302.850006 |
316.910004 |
297.600006 |
315.0 |
18986100 |
| NFLX |
2018-03-06 |
319.880005 |
325.790009 |
316.5 |
325.220001 |
18525800 |
| NFLX |
2018-03-07 |
320.0 |
323.73999 |
314.549988 |
321.160004 |
17132200 |
| NFLX |
2018-03-08 |
322.200012 |
322.920013 |
314.130005 |
317.0 |
11340100 |
| NFLX |
2018-03-09 |
321.329987 |
331.440002 |
320.230011 |
331.440002 |
14500200 |
| NFLX |
2018-03-12 |
333.559998 |
333.980011 |
318.600006 |
321.299988 |
20369200 |
| NFLX |
2018-03-13 |
323.869995 |
325.839996 |
313.279999 |
315.880005 |
12917200 |
| NFLX |
2018-03-14 |
318.160004 |
323.880005 |
317.700012 |
321.549988 |
10475100 |
| NFLX |
2018-03-15 |
323.170013 |
323.399994 |
318.140015 |
321.089996 |
5642900 |
| NFLX |
2018-03-16 |
321.420013 |
324.109985 |
318.369995 |
318.450012 |
7333700 |
| NFLX |
2018-03-19 |
315.799988 |
317.0 |
307.339996 |
313.480011 |
9925200 |
| NFLX |
2018-03-20 |
313.26001 |
319.5 |
312.799988 |
317.5 |
5991900 |
| NFLX |
2018-03-21 |
316.350006 |
319.399994 |
314.51001 |
316.480011 |
5263900 |
| NFLX |
2018-03-22 |
313.070007 |
314.119995 |
305.660004 |
306.700012 |
8063300 |
| NFLX |
2018-03-23 |
307.410004 |
309.369995 |
300.359985 |
300.940002 |
9529900 |
| NFLX |
2018-03-26 |
309.359985 |
321.029999 |
302.0 |
320.350006 |
11988300 |
| NFLX |
2018-03-27 |
322.48999 |
322.899994 |
297.0 |
300.690002 |
12068600 |
| NFLX |
2018-03-28 |
298.390015 |
298.799988 |
281.609985 |
285.769989 |
18972900 |
| NFLX |
2018-03-29 |
287.0 |
295.350006 |
275.899994 |
295.350006 |
19145500 |
| NFLX |
2018-04-02 |
291.940002 |
292.869995 |
275.049988 |
280.290009 |
13405800 |
| NFLX |
2018-04-03 |
285.450012 |
291.25 |
278.01001 |
283.670013 |
12694900 |
| NFLX |
2018-04-04 |
273.630005 |
290.309998 |
271.220001 |
288.940002 |
12914000 |
| NFLX |
2018-04-05 |
293.149994 |
299.160004 |
289.109985 |
293.970001 |
10655200 |
| NFLX |
2018-04-06 |
289.100006 |
298.850006 |
285.649994 |
288.850006 |
11444800 |
| NFLX |
2018-04-09 |
291.769989 |
299.549988 |
289.119995 |
289.929993 |
9853600 |
| NFLX |
2018-04-10 |
297.679993 |
298.950012 |
291.690002 |
298.070007 |
10660500 |
| NFLX |
2018-04-11 |
302.880005 |
311.640015 |
301.820007 |
303.670013 |
14877400 |
| NFLX |
2018-04-12 |
309.720001 |
311.130005 |
306.75 |
309.25 |
10249400 |
| NFLX |
2018-04-13 |
317.290009 |
317.48999 |
308.230011 |
311.649994 |
12046600 |
| NFLX |
2018-04-16 |
315.98999 |
316.100006 |
304.0 |
307.779999 |
20307900 |
| NFLX |
2018-04-17 |
329.660004 |
338.619995 |
323.769989 |
336.059998 |
33866500 |
| NFLX |
2018-04-18 |
336.299988 |
338.820007 |
331.100006 |
334.519989 |
11221100 |
| NFLX |
2018-04-19 |
332.880005 |
335.309998 |
326.769989 |
332.700012 |
8438800 |
| NFLX |
2018-04-20 |
332.220001 |
336.51001 |
326.0 |
327.769989 |
9158700 |
| NFLX |
2018-04-23 |
329.149994 |
331.220001 |
317.079987 |
318.690002 |
8968000 |
| NFLX |
2018-04-24 |
319.220001 |
320.25 |
302.309998 |
307.019989 |
13893200 |
| NFLX |
2018-04-25 |
306.369995 |
309.980011 |
292.619995 |
305.76001 |
14919700 |
| NFLX |
2018-04-26 |
310.0 |
316.630005 |
305.579987 |
313.980011 |
9266700 |
| NFLX |
2018-04-27 |
316.25 |
317.450012 |
306.5 |
311.76001 |
7074400 |
| NFLX |
2018-04-30 |
311.070007 |
317.880005 |
310.119995 |
312.459991 |
6088800 |
| NFLX |
2018-05-01 |
310.359985 |
313.480011 |
306.690002 |
313.299988 |
6036600 |
| NFLX |
2018-05-02 |
311.649994 |
317.100006 |
310.399994 |
313.359985 |
5697100 |
| NFLX |
2018-05-03 |
312.589996 |
312.589996 |
305.730011 |
311.690002 |
6135800 |
| NFLX |
2018-05-04 |
308.709991 |
320.980011 |
307.670013 |
320.089996 |
8209500 |
| NFLX |
2018-05-07 |
321.98999 |
329.019989 |
319.339996 |
326.26001 |
7117800 |
| NFLX |
2018-05-08 |
325.899994 |
327.350006 |
323.049988 |
326.890015 |
4735700 |
| NFLX |
2018-05-09 |
328.790009 |
331.950012 |
327.51001 |
330.299988 |
5633400 |
| NFLX |
2018-05-10 |
331.5 |
332.059998 |
327.339996 |
329.600006 |
5302300 |
| NFLX |
2018-05-11 |
329.649994 |
331.26001 |
324.869995 |
326.459991 |
4589700 |
| NFLX |
2018-05-14 |
327.25 |
330.5 |
327.040009 |
328.529999 |
4089800 |
| NFLX |
2018-05-15 |
325.940002 |
326.940002 |
322.429993 |
326.130005 |
4746100 |
| NFLX |
2018-05-16 |
326.279999 |
329.720001 |
325.140015 |
328.190002 |
3671700 |
| NFLX |
2018-05-17 |
327.529999 |
330.450012 |
323.170013 |
325.220001 |
4935700 |
| NFLX |
2018-05-18 |
324.899994 |
326.420013 |
322.799988 |
324.179993 |
3577700 |
| NFLX |
2018-05-21 |
327.109985 |
331.880005 |
325.450012 |
331.820007 |
6657300 |
| NFLX |
2018-05-22 |
334.049988 |
336.630005 |
331.149994 |
331.619995 |
5964400 |
| NFLX |
2018-05-23 |
329.040009 |
345.0 |
328.089996 |
344.720001 |
10049100 |
| NFLX |
2018-05-24 |
344.339996 |
354.0 |
341.119995 |
349.290009 |
14758600 |
| NFLX |
2018-05-25 |
349.899994 |
354.359985 |
348.829987 |
351.290009 |
7817400 |
| NFLX |
2018-05-29 |
351.5 |
356.100006 |
346.709991 |
349.730011 |
9717900 |
| NFLX |
2018-05-30 |
352.369995 |
354.0 |
349.26001 |
353.540009 |
5685500 |
| NFLX |
2018-05-31 |
353.799988 |
355.529999 |
350.209991 |
351.600006 |
6921700 |
| NFLX |
2018-06-01 |
353.880005 |
359.98999 |
352.820007 |
359.929993 |
7112300 |
| NFLX |
2018-06-04 |
362.679993 |
363.0 |
355.51001 |
361.809998 |
7682000 |
| NFLX |
2018-06-05 |
363.320007 |
369.829987 |
361.410004 |
365.799988 |
8358000 |
| NFLX |
2018-06-06 |
367.779999 |
369.679993 |
363.329987 |
367.450012 |
7712300 |
| NFLX |
2018-06-07 |
368.540009 |
368.700012 |
357.799988 |
361.399994 |
8278000 |
| NFLX |
2018-06-08 |
358.059998 |
362.390015 |
356.25 |
360.570007 |
5225700 |
| NFLX |
2018-06-11 |
361.880005 |
365.670013 |
360.910004 |
361.450012 |
4432400 |
| NFLX |
2018-06-12 |
363.600006 |
365.980011 |
362.0 |
363.829987 |
4291000 |
| NFLX |
2018-06-13 |
367.529999 |
384.25 |
364.109985 |
379.929993 |
18222800 |
| NFLX |
2018-06-14 |
384.269989 |
395.029999 |
383.25 |
392.869995 |
14598300 |
| NFLX |
2018-06-15 |
390.709991 |
398.859985 |
387.51001 |
391.980011 |
13588100 |
| NFLX |
2018-06-18 |
387.720001 |
393.160004 |
386.5 |
390.399994 |
6824800 |
| NFLX |
2018-06-19 |
389.5 |
405.290009 |
388.5 |
404.980011 |
16697100 |
| NFLX |
2018-06-20 |
415.149994 |
419.470001 |
409.600006 |
416.76001 |
16494600 |
| NFLX |
2018-06-21 |
421.380005 |
423.209991 |
406.369995 |
415.440002 |
18389900 |
| NFLX |
2018-06-22 |
419.980011 |
420.5 |
409.649994 |
411.089996 |
10428600 |
| NFLX |
2018-06-25 |
404.690002 |
405.98999 |
378.75 |
384.480011 |
22490900 |
| NFLX |
2018-06-26 |
393.279999 |
404.779999 |
389.049988 |
399.390015 |
15191200 |
| NFLX |
2018-06-27 |
407.559998 |
411.589996 |
390.0 |
390.390015 |
16541400 |
| NFLX |
2018-06-28 |
395.0 |
396.899994 |
387.100006 |
395.420013 |
12219900 |
| NFLX |
2018-06-29 |
399.190002 |
401.329987 |
390.549988 |
391.429993 |
9252500 |
| NFLX |
2018-07-02 |
385.450012 |
398.380005 |
380.0 |
398.179993 |
8142500 |
| NFLX |
2018-07-03 |
399.48999 |
399.980011 |
389.5 |
390.519989 |
5280300 |
| NFLX |
2018-07-05 |
393.799988 |
399.23999 |
390.859985 |
398.390015 |
8448900 |
| NFLX |
2018-07-06 |
397.450012 |
408.649994 |
395.519989 |
408.25 |
8629600 |
| NFLX |
2018-07-09 |
415.950012 |
419.119995 |
411.100006 |
418.970001 |
11127500 |
| NFLX |
2018-07-10 |
417.23999 |
419.440002 |
413.079987 |
415.630005 |
9382900 |
| NFLX |
2018-07-11 |
411.339996 |
419.769989 |
410.600006 |
418.649994 |
9713900 |
| NFLX |
2018-07-12 |
415.160004 |
416.790009 |
407.799988 |
413.5 |
12743300 |
| NFLX |
2018-07-13 |
409.190002 |
410.0 |
395.079987 |
395.799988 |
15719000 |
| NFLX |
2018-07-16 |
398.980011 |
403.359985 |
391.75 |
400.480011 |
22960000 |
| NFLX |
2018-07-17 |
346.950012 |
385.0 |
344.0 |
379.480011 |
58410400 |
| NFLX |
2018-07-18 |
381.23999 |
383.130005 |
372.359985 |
375.130005 |
21746300 |
| NFLX |
2018-07-19 |
371.059998 |
375.75 |
363.0 |
364.230011 |
16878700 |
| NFLX |
2018-07-20 |
364.920013 |
370.5 |
360.140015 |
361.049988 |
15096700 |
| NFLX |
2018-07-23 |
359.149994 |
363.899994 |
353.600006 |
362.660004 |
11505200 |
| NFLX |
2018-07-24 |
366.940002 |
367.399994 |
354.559998 |
357.320007 |
12851500 |
| NFLX |
2018-07-25 |
357.570007 |
363.279999 |
355.649994 |
362.869995 |
8467800 |
| NFLX |
2018-07-26 |
358.190002 |
365.540009 |
356.630005 |
363.089996 |
6993700 |
| NFLX |
2018-07-27 |
366.850006 |
367.0 |
351.649994 |
355.209991 |
8949500 |
| NFLX |
2018-07-30 |
351.929993 |
352.029999 |
334.019989 |
334.959991 |
18260700 |
| NFLX |
2018-07-31 |
331.51001 |
342.5 |
328.0 |
337.450012 |
14085400 |
| NFLX |
2018-08-01 |
335.869995 |
344.410004 |
334.019989 |
338.380005 |
7790500 |
| NFLX |
2018-08-02 |
337.230011 |
345.0 |
334.709991 |
344.5 |
7131300 |
| NFLX |
2018-08-03 |
347.75 |
347.859985 |
338.480011 |
343.089996 |
8848400 |
| NFLX |
2018-08-06 |
342.869995 |
351.980011 |
341.73999 |
350.920013 |
8198100 |
| NFLX |
2018-08-07 |
353.230011 |
357.309998 |
349.01001 |
351.829987 |
7970900 |
| NFLX |
2018-08-08 |
352.209991 |
352.290009 |
346.609985 |
347.609985 |
5394700 |
| NFLX |
2018-08-09 |
347.959991 |
352.440002 |
345.820007 |
349.359985 |
4820300 |
| NFLX |
2018-08-10 |
346.910004 |
349.100006 |
344.420013 |
345.869995 |
4328400 |
| NFLX |
2018-08-13 |
339.890015 |
347.190002 |
339.070007 |
341.309998 |
6888900 |
| NFLX |
2018-08-14 |
342.089996 |
342.410004 |
336.25 |
337.48999 |
5805200 |
| NFLX |
2018-08-15 |
334.029999 |
335.5 |
321.0 |
326.399994 |
11784500 |
| NFLX |
2018-08-16 |
329.899994 |
331.170013 |
321.209991 |
322.440002 |
6689700 |
| NFLX |
2018-08-17 |
319.01001 |
324.369995 |
312.959991 |
316.779999 |
10407900 |
| NFLX |
2018-08-20 |
314.640015 |
331.600006 |
310.929993 |
327.730011 |
13591100 |
| NFLX |
2018-08-21 |
331.0 |
341.5 |
329.700012 |
338.019989 |
14783200 |
| NFLX |
2018-08-22 |
338.48999 |
346.209991 |
337.410004 |
344.440002 |
8930700 |
| NFLX |
2018-08-23 |
348.109985 |
350.079987 |
337.649994 |
339.170013 |
11336400 |
| NFLX |
2018-08-24 |
346.0 |
359.149994 |
344.540009 |
358.820007 |
14729100 |
| NFLX |
2018-08-27 |
367.149994 |
374.48999 |
360.0 |
364.579987 |
17427300 |
| NFLX |
2018-08-28 |
367.230011 |
369.98999 |
360.380005 |
368.48999 |
9222600 |
| NFLX |
2018-08-29 |
367.200012 |
369.859985 |
362.910004 |
368.040009 |
8118700 |
| NFLX |
2018-08-30 |
365.0 |
376.809998 |
363.540009 |
370.980011 |
10981000 |
| NFLX |
2018-08-31 |
370.660004 |
376.0 |
367.079987 |
367.679993 |
7943400 |
| NFLX |
2018-09-04 |
366.470001 |
368.880005 |
361.26001 |
363.600006 |
7605200 |
| NFLX |
2018-09-05 |
360.0 |
363.390015 |
335.829987 |
341.179993 |
13092800 |
| NFLX |
2018-09-06 |
347.440002 |
356.0 |
341.98999 |
346.459991 |
13050200 |
| NFLX |
2018-09-07 |
342.200012 |
355.75 |
341.25 |
348.679993 |
9105800 |
| NFLX |
2018-09-10 |
352.269989 |
352.5 |
343.079987 |
348.410004 |
5752200 |
| NFLX |
2018-09-11 |
344.670013 |
356.149994 |
343.899994 |
355.929993 |
6198100 |
| NFLX |
2018-09-12 |
359.079987 |
370.429993 |
356.23999 |
369.950012 |
10480800 |
| NFLX |
2018-09-13 |
371.910004 |
374.089996 |
366.839996 |
368.149994 |
8366100 |
| NFLX |
2018-09-14 |
368.549988 |
371.089996 |
363.459991 |
364.559998 |
4756400 |
| NFLX |
2018-09-17 |
364.220001 |
367.329987 |
349.570007 |
350.350006 |
7071900 |
| NFLX |
2018-09-18 |
353.670013 |
368.149994 |
351.559998 |
367.649994 |
10414000 |
| NFLX |
2018-09-19 |
373.950012 |
377.609985 |
359.170013 |
366.959991 |
11876800 |
| NFLX |
2018-09-20 |
370.26001 |
370.26001 |
363.170013 |
365.359985 |
6768100 |
| NFLX |
2018-09-21 |
366.589996 |
372.220001 |
360.73999 |
361.190002 |
11930600 |
| NFLX |
2018-09-24 |
359.0 |
373.640015 |
354.329987 |
369.609985 |
9322500 |
| NFLX |
2018-09-25 |
370.230011 |
371.339996 |
364.48999 |
369.429993 |
6799800 |
| NFLX |
2018-09-26 |
373.589996 |
382.0 |
370.880005 |
377.880005 |
13799700 |
| NFLX |
2018-09-27 |
379.869995 |
383.200012 |
376.0 |
380.709991 |
7326200 |
| NFLX |
2018-09-28 |
379.23999 |
380.799988 |
373.730011 |
374.130005 |
7114900 |
| NFLX |
2018-10-01 |
375.850006 |
386.109985 |
375.589996 |
381.429993 |
8376600 |
| NFLX |
2018-10-02 |
384.380005 |
386.799988 |
373.829987 |
377.140015 |
8638700 |
| NFLX |
2018-10-03 |
378.529999 |
380.929993 |
374.880005 |
377.049988 |
5798600 |
| NFLX |
2018-10-04 |
375.880005 |
375.920013 |
360.399994 |
363.649994 |
9074400 |
| NFLX |
2018-10-05 |
359.769989 |
363.5 |
343.0 |
351.350006 |
13523000 |
| NFLX |
2018-10-08 |
345.179993 |
352.950012 |
338.109985 |
349.100006 |
12375500 |
| NFLX |
2018-10-09 |
348.480011 |
358.720001 |
347.089996 |
355.709991 |
8755000 |
| NFLX |
2018-10-10 |
353.519989 |
355.149994 |
325.390015 |
325.890015 |
17183100 |
| NFLX |
2018-10-11 |
324.940002 |
334.200012 |
315.809998 |
321.100006 |
16082100 |
| NFLX |
2018-10-12 |
339.570007 |
341.299988 |
328.899994 |
339.559998 |
14870800 |
| NFLX |
2018-10-15 |
337.630005 |
339.209991 |
326.929993 |
333.130005 |
11215000 |
| NFLX |
2018-10-16 |
337.23999 |
347.950012 |
330.559998 |
346.399994 |
20156400 |
| NFLX |
2018-10-17 |
378.329987 |
380.0 |
356.5 |
364.700012 |
32610900 |
| NFLX |
2018-10-18 |
360.670013 |
362.200012 |
346.049988 |
346.709991 |
18461000 |
| NFLX |
2018-10-19 |
351.0 |
355.799988 |
332.200012 |
332.670013 |
16717200 |
| NFLX |
2018-10-22 |
333.100006 |
335.799988 |
320.339996 |
329.540009 |
17097200 |
| NFLX |
2018-10-23 |
318.0 |
336.579987 |
316.769989 |
333.160004 |
14907300 |
| NFLX |
2018-10-24 |
332.279999 |
333.0 |
300.730011 |
301.829987 |
19039300 |
| NFLX |
2018-10-25 |
307.119995 |
319.940002 |
305.25 |
312.869995 |
13346900 |
| NFLX |
2018-10-26 |
300.51001 |
313.98999 |
292.299988 |
299.829987 |
19616000 |
| NFLX |
2018-10-29 |
305.26001 |
307.890015 |
275.399994 |
284.839996 |
21698800 |
| NFLX |
2018-10-30 |
275.570007 |
290.519989 |
271.209991 |
285.809998 |
23685700 |
| NFLX |
2018-10-31 |
297.769989 |
311.5 |
295.049988 |
301.779999 |
20360300 |
| NFLX |
2018-11-01 |
304.589996 |
318.450012 |
296.670013 |
317.380005 |
15121500 |
| NFLX |
2018-11-02 |
318.0 |
321.880005 |
308.329987 |
309.100006 |
13404600 |
| NFLX |
2018-11-05 |
311.100006 |
317.529999 |
303.73999 |
315.440002 |
10283000 |
| NFLX |
2018-11-06 |
314.76001 |
320.220001 |
305.299988 |
310.839996 |
9710400 |
| NFLX |
2018-11-07 |
312.899994 |
328.559998 |
311.0 |
327.5 |
13328300 |
| NFLX |
2018-11-08 |
328.0 |
332.049988 |
316.609985 |
317.920013 |
11023900 |
| NFLX |
2018-11-09 |
311.070007 |
312.980011 |
298.01001 |
303.470001 |
13480800 |
| NFLX |
2018-11-12 |
300.0 |
302.48999 |
290.630005 |
294.070007 |
10924800 |
| NFLX |
2018-11-13 |
295.0 |
303.549988 |
289.100006 |
294.399994 |
12232200 |
| NFLX |
2018-11-14 |
300.399994 |
301.839996 |
278.299988 |
286.730011 |
16853600 |
| NFLX |
2018-11-15 |
285.51001 |
292.5 |
282.160004 |
290.059998 |
9967100 |
| NFLX |
2018-11-16 |
287.140015 |
291.720001 |
281.0 |
286.209991 |
9099500 |
| NFLX |
2018-11-19 |
283.790009 |
285.089996 |
269.149994 |
270.600006 |
12993800 |
| NFLX |
2018-11-20 |
254.630005 |
276.339996 |
250.0 |
266.980011 |
16693800 |
| NFLX |
2018-11-21 |
274.420013 |
275.339996 |
261.51001 |
262.130005 |
11023000 |
| NFLX |
2018-11-23 |
260.109985 |
265.5 |
256.839996 |
258.820007 |
5245100 |
| NFLX |
2018-11-26 |
260.549988 |
266.25 |
253.800003 |
261.429993 |
12498600 |
| NFLX |
2018-11-27 |
259.23999 |
269.079987 |
256.140015 |
266.630005 |
11149500 |
| NFLX |
2018-11-28 |
271.980011 |
284.0 |
263.339996 |
282.649994 |
14801300 |
| NFLX |
2018-11-29 |
282.320007 |
290.48999 |
275.5 |
288.75 |
15431500 |
| NFLX |
2018-11-30 |
288.0 |
290.809998 |
283.059998 |
286.130005 |
11860100 |
| NFLX |
2018-12-03 |
293.190002 |
298.720001 |
284.579987 |
290.299988 |
14117400 |
| NFLX |
2018-12-04 |
288.130005 |
295.73999 |
274.720001 |
275.329987 |
12800600 |
| NFLX |
2018-12-06 |
268.329987 |
283.220001 |
267.140015 |
282.880005 |
13074300 |
| NFLX |
2018-12-07 |
282.480011 |
284.209991 |
263.380005 |
265.140015 |
12466700 |
| NFLX |
2018-12-10 |
264.190002 |
271.179993 |
260.609985 |
269.700012 |
9605600 |
| NFLX |
2018-12-11 |
274.079987 |
274.5 |
262.76001 |
265.320007 |
9843200 |
| NFLX |
2018-12-12 |
267.660004 |
281.769989 |
266.480011 |
274.880005 |
11456700 |
| NFLX |
2018-12-13 |
277.640015 |
279.320007 |
271.850006 |
276.019989 |
8379300 |
| NFLX |
2018-12-14 |
271.809998 |
277.670013 |
265.0 |
266.839996 |
9915300 |
| NFLX |
2018-12-17 |
266.51001 |
272.980011 |
261.079987 |
262.799988 |
9634700 |
| NFLX |
2018-12-18 |
263.299988 |
275.75 |
263.290009 |
270.940002 |
10350100 |
| NFLX |
2018-12-19 |
269.959991 |
280.869995 |
263.769989 |
266.769989 |
13788400 |
| NFLX |
2018-12-20 |
264.640015 |
269.899994 |
251.880005 |
260.579987 |
16792900 |
| NFLX |
2018-12-21 |
263.829987 |
264.5 |
241.289993 |
246.389999 |
21397600 |
| NFLX |
2018-12-24 |
242.0 |
250.649994 |
233.679993 |
233.880005 |
9547600 |
| NFLX |
2018-12-26 |
233.919998 |
254.5 |
231.229996 |
253.669998 |
14402700 |
| NFLX |
2018-12-27 |
250.110001 |
255.589996 |
240.100006 |
255.570007 |
12235200 |
| NFLX |
2018-12-28 |
257.940002 |
261.910004 |
249.800003 |
256.079987 |
10992800 |
| NFLX |
2018-12-31 |
260.160004 |
270.100006 |
260.0 |
267.660004 |
13508900 |
| NFLX |
2019-01-02 |
259.279999 |
269.75 |
256.579987 |
267.660004 |
11679500 |
| NFLX |
2019-01-03 |
270.200012 |
275.790009 |
264.429993 |
271.200012 |
14969600 |
| NFLX |
2019-01-04 |
281.880005 |
297.799988 |
278.540009 |
297.570007 |
19330100 |
| NFLX |
2019-01-07 |
302.100006 |
316.799988 |
301.649994 |
315.339996 |
18620100 |
| NFLX |
2019-01-08 |
319.980011 |
320.589996 |
308.01001 |
320.269989 |
15359200 |
| NFLX |
2019-01-09 |
317.709991 |
323.350006 |
313.5 |
319.959991 |
13343200 |
| NFLX |
2019-01-10 |
314.570007 |
325.369995 |
312.5 |
324.660004 |
13472500 |
| NFLX |
2019-01-11 |
330.959991 |
341.089996 |
328.519989 |
337.589996 |
19500400 |
| NFLX |
2019-01-14 |
334.23999 |
335.480011 |
329.130005 |
332.940002 |
10499600 |
| NFLX |
2019-01-15 |
349.600006 |
357.220001 |
347.0 |
354.640015 |
21181200 |
| NFLX |
2019-01-16 |
354.0 |
358.850006 |
348.109985 |
351.390015 |
15385500 |
| NFLX |
2019-01-17 |
349.5 |
355.790009 |
346.410004 |
353.190002 |
18871200 |
| NFLX |
2019-01-18 |
351.970001 |
353.0 |
336.730011 |
339.100006 |
26621000 |
| NFLX |
2019-01-22 |
334.890015 |
336.880005 |
321.029999 |
325.160004 |
17941400 |
| NFLX |
2019-01-23 |
328.25 |
331.75 |
318.600006 |
321.98999 |
13480100 |
| NFLX |
2019-01-24 |
320.600006 |
331.799988 |
319.0 |
326.670013 |
11131600 |
| NFLX |
2019-01-25 |
328.720001 |
340.0 |
328.51001 |
338.049988 |
11152900 |
| NFLX |
2019-01-28 |
334.700012 |
336.299988 |
328.880005 |
335.660004 |
8652100 |
| NFLX |
2019-01-29 |
335.869995 |
338.220001 |
328.149994 |
328.899994 |
7655200 |
| NFLX |
2019-01-30 |
332.75 |
341.779999 |
330.799988 |
340.660004 |
9234500 |
| NFLX |
2019-01-31 |
339.679993 |
345.98999 |
338.089996 |
339.5 |
8535500 |
| NFLX |
2019-02-01 |
337.179993 |
346.839996 |
336.5 |
339.850006 |
9827800 |
| NFLX |
2019-02-04 |
342.600006 |
352.0 |
341.299988 |
351.339996 |
9051400 |
| NFLX |
2019-02-05 |
353.200012 |
360.0 |
352.899994 |
355.809998 |
9046600 |
| NFLX |
2019-02-06 |
357.0 |
357.040009 |
347.190002 |
352.190002 |
6717700 |
| NFLX |
2019-02-07 |
347.899994 |
348.75 |
339.019989 |
344.709991 |
7864500 |
| NFLX |
2019-02-08 |
338.0 |
348.0 |
338.0 |
347.570007 |
7561400 |
| NFLX |
2019-02-11 |
350.0 |
352.869995 |
344.809998 |
345.730011 |
5454900 |
| NFLX |
2019-02-12 |
348.089996 |
360.0 |
346.519989 |
359.970001 |
10429400 |
| NFLX |
2019-02-13 |
357.299988 |
359.600006 |
350.279999 |
351.769989 |
10559100 |
| NFLX |
2019-02-14 |
351.75 |
360.450012 |
348.329987 |
359.070007 |
9295300 |
| NFLX |
2019-02-15 |
358.470001 |
364.399994 |
355.5 |
356.869995 |
9230000 |
| NFLX |
2019-02-19 |
355.799988 |
365.0 |
355.320007 |
361.920013 |
7396600 |
| NFLX |
2019-02-20 |
364.850006 |
366.709991 |
356.700012 |
359.910004 |
8110700 |
| NFLX |
2019-02-21 |
360.029999 |
362.850006 |
353.880005 |
356.970001 |
6227900 |
| NFLX |
2019-02-22 |
360.339996 |
366.130005 |
360.049988 |
363.019989 |
7088200 |
| NFLX |
2019-02-25 |
367.01001 |
371.48999 |
363.790009 |
363.910004 |
7569300 |
| NFLX |
2019-02-26 |
362.980011 |
365.700012 |
359.329987 |
364.970001 |
4944600 |
| NFLX |
2019-02-27 |
363.5 |
368.029999 |
359.799988 |
362.869995 |
5629900 |
| NFLX |
2019-02-28 |
362.470001 |
366.390015 |
357.709991 |
358.100006 |
6186800 |
| NFLX |
2019-03-01 |
362.26001 |
362.869995 |
354.690002 |
357.320007 |
5526500 |
| NFLX |
2019-03-04 |
359.720001 |
362.25 |
348.040009 |
351.040009 |
7487000 |
| NFLX |
2019-03-05 |
351.459991 |
356.170013 |
348.25 |
354.299988 |
5937800 |
| NFLX |
2019-03-06 |
353.600006 |
359.880005 |
351.700012 |
359.609985 |
6211900 |
| NFLX |
2019-03-07 |
360.160004 |
362.859985 |
350.5 |
352.600006 |
6151300 |
| NFLX |
2019-03-08 |
345.75 |
349.920013 |
342.470001 |
349.600006 |
6898800 |
| NFLX |
2019-03-11 |
352.0 |
358.980011 |
350.029999 |
358.859985 |
5387300 |
| NFLX |
2019-03-12 |
359.369995 |
360.130005 |
353.799988 |
356.269989 |
5164600 |
| NFLX |
2019-03-13 |
355.809998 |
362.480011 |
352.769989 |
361.209991 |
6444100 |
| NFLX |
2019-03-14 |
360.5 |
363.839996 |
358.100006 |
358.820007 |
5271400 |
| NFLX |
2019-03-15 |
361.019989 |
364.0 |
358.890015 |
361.459991 |
8444500 |
| NFLX |
2019-03-18 |
362.470001 |
370.970001 |
361.859985 |
363.440002 |
7194700 |
| NFLX |
2019-03-19 |
366.399994 |
366.959991 |
356.799988 |
358.779999 |
7541400 |
| NFLX |
2019-03-20 |
358.910004 |
375.899994 |
357.01001 |
375.220001 |
10917200 |
| NFLX |
2019-03-21 |
374.0 |
379.0 |
370.609985 |
377.869995 |
8544000 |
| NFLX |
2019-03-22 |
375.950012 |
376.429993 |
360.040009 |
361.01001 |
8661300 |
| NFLX |
2019-03-25 |
359.0 |
367.040009 |
357.440002 |
366.230011 |
8473800 |
| NFLX |
2019-03-26 |
367.869995 |
368.380005 |
358.019989 |
359.970001 |
7666500 |
| NFLX |
2019-03-27 |
361.0 |
362.470001 |
350.369995 |
353.369995 |
7852400 |
| NFLX |
2019-03-28 |
354.48999 |
355.940002 |
349.200012 |
354.609985 |
4361000 |
| NFLX |
2019-03-29 |
357.160004 |
358.25 |
353.709991 |
356.559998 |
4705600 |
| NFLX |
2019-04-01 |
359.0 |
368.329987 |
358.51001 |
366.959991 |
7036100 |
| NFLX |
2019-04-02 |
366.25 |
368.420013 |
362.220001 |
367.720001 |
5158700 |
| NFLX |
2019-04-03 |
369.26001 |
373.410004 |
366.190002 |
369.75 |
5368900 |
| NFLX |
2019-04-04 |
370.070007 |
372.049988 |
362.399994 |
367.880005 |
4627300 |
| NFLX |
2019-04-05 |
369.0 |
369.799988 |
364.660004 |
365.48999 |
3905500 |
| NFLX |
2019-04-08 |
365.109985 |
365.940002 |
359.929993 |
361.410004 |
4653800 |
| NFLX |
2019-04-09 |
360.540009 |
366.73999 |
359.0 |
364.709991 |
5439200 |
| NFLX |
2019-04-10 |
365.790009 |
368.850006 |
362.25 |
363.920013 |
4545600 |
| NFLX |
2019-04-11 |
365.0 |
370.119995 |
360.809998 |
367.649994 |
6526900 |
| NFLX |
2019-04-12 |
360.690002 |
361.75 |
349.359985 |
351.140015 |
15646200 |
| NFLX |
2019-04-15 |
350.709991 |
352.209991 |
342.269989 |
348.869995 |
8842300 |
| NFLX |
2019-04-16 |
355.0 |
364.480011 |
352.720001 |
359.459991 |
18740200 |
| NFLX |
2019-04-17 |
365.049988 |
368.76001 |
350.600006 |
354.73999 |
18054100 |
| NFLX |
2019-04-18 |
355.0 |
360.410004 |
351.640015 |
360.350006 |
8353200 |
| NFLX |
2019-04-22 |
359.700012 |
377.690002 |
359.0 |
377.339996 |
11980500 |
| NFLX |
2019-04-23 |
375.450012 |
384.799988 |
374.709991 |
381.890015 |
10089800 |
| NFLX |
2019-04-24 |
381.070007 |
381.899994 |
373.269989 |
374.230011 |
6541900 |
| NFLX |
2019-04-25 |
374.48999 |
374.76001 |
365.700012 |
368.329987 |
6255500 |
| NFLX |
2019-04-26 |
368.350006 |
375.140015 |
366.23999 |
374.850006 |
5621900 |
| NFLX |
2019-04-29 |
373.679993 |
374.579987 |
369.119995 |
371.829987 |
3821700 |
| NFLX |
2019-04-30 |
369.559998 |
374.5 |
368.350006 |
370.540009 |
3870100 |
| NFLX |
2019-05-01 |
374.0 |
385.98999 |
373.170013 |
378.809998 |
9257300 |
| NFLX |
2019-05-02 |
378.0 |
383.5 |
374.51001 |
379.059998 |
5398200 |
| NFLX |
2019-05-03 |
381.529999 |
385.029999 |
378.269989 |
385.029999 |
5130300 |
| NFLX |
2019-05-06 |
377.690002 |
381.350006 |
376.0 |
378.670013 |
5793100 |
| NFLX |
2019-05-07 |
377.0 |
379.910004 |
365.809998 |
370.459991 |
6974900 |
| NFLX |
2019-05-08 |
367.920013 |
369.0 |
361.359985 |
364.369995 |
6572000 |
| NFLX |
2019-05-09 |
360.899994 |
364.200012 |
352.75 |
362.75 |
5882600 |
| NFLX |
2019-05-10 |
361.619995 |
365.26001 |
353.059998 |
361.040009 |
5657100 |
| NFLX |
2019-05-13 |
352.290009 |
354.26001 |
343.100006 |
345.26001 |
8026700 |
| NFLX |
2019-05-14 |
348.709991 |
349.950012 |
342.5 |
345.609985 |
5353000 |
| NFLX |
2019-05-15 |
343.339996 |
356.5 |
341.390015 |
354.98999 |
6340100 |
| NFLX |
2019-05-16 |
356.369995 |
364.0 |
353.940002 |
359.309998 |
6441500 |
| NFLX |
2019-05-17 |
356.390015 |
359.619995 |
353.790009 |
354.450012 |
4725400 |
| NFLX |
2019-05-20 |
351.230011 |
352.420013 |
345.399994 |
348.109985 |
4621500 |
| NFLX |
2019-05-21 |
350.950012 |
356.429993 |
349.929993 |
354.269989 |
4026400 |
| NFLX |
2019-05-22 |
358.01001 |
370.459991 |
357.299988 |
359.730011 |
6229400 |
| NFLX |
2019-05-23 |
355.5 |
357.420013 |
347.700012 |
352.209991 |
5630400 |
| NFLX |
2019-05-24 |
355.410004 |
359.440002 |
353.790009 |
354.390015 |
3831000 |
| NFLX |
2019-05-28 |
354.390015 |
361.200012 |
353.649994 |
355.059998 |
4717100 |
| NFLX |
2019-05-29 |
353.600006 |
353.850006 |
345.899994 |
349.190002 |
5658900 |
| NFLX |
2019-05-30 |
350.549988 |
354.209991 |
348.299988 |
351.850006 |
4008000 |
| NFLX |
2019-05-31 |
347.220001 |
349.339996 |
342.920013 |
343.279999 |
5023400 |
| NFLX |
2019-06-03 |
343.559998 |
347.660004 |
332.649994 |
336.630005 |
7849600 |
| NFLX |
2019-06-04 |
345.0 |
353.609985 |
343.25 |
353.399994 |
7891600 |
| NFLX |
2019-06-05 |
354.380005 |
357.880005 |
348.709991 |
355.730011 |
5020100 |
| NFLX |
2019-06-06 |
354.839996 |
358.209991 |
352.089996 |
357.130005 |
3710000 |
| NFLX |
2019-06-07 |
357.390015 |
365.149994 |
355.690002 |
360.869995 |
4777300 |
| NFLX |
2019-06-10 |
363.649994 |
367.100006 |
349.290009 |
352.01001 |
7810300 |
| NFLX |
2019-06-11 |
355.0 |
357.579987 |
348.5 |
351.269989 |
5396700 |
| NFLX |
2019-06-12 |
351.820007 |
353.609985 |
343.230011 |
345.559998 |
4584700 |
| NFLX |
2019-06-13 |
347.230011 |
348.5 |
339.25 |
343.429993 |
6209300 |
| NFLX |
2019-06-14 |
341.630005 |
343.399994 |
336.160004 |
339.730011 |
5019000 |
| NFLX |
2019-06-17 |
342.690002 |
351.769989 |
342.059998 |
350.619995 |
5358200 |
| NFLX |
2019-06-18 |
355.570007 |
361.5 |
353.75 |
357.119995 |
5428500 |
| NFLX |
2019-06-19 |
361.720001 |
364.73999 |
356.119995 |
363.519989 |
5667200 |
| NFLX |
2019-06-20 |
365.910004 |
370.119995 |
361.220001 |
365.209991 |
5899500 |
| NFLX |
2019-06-21 |
365.0 |
371.450012 |
365.0 |
369.209991 |
7448400 |
| NFLX |
2019-06-24 |
370.269989 |
375.0 |
370.200012 |
371.040009 |
4830200 |
| NFLX |
2019-06-25 |
370.75 |
371.0 |
358.290009 |
360.299988 |
5750400 |
| NFLX |
2019-06-26 |
361.600006 |
366.790009 |
361.600006 |
362.200012 |
3669700 |
| NFLX |
2019-06-27 |
363.200012 |
370.850006 |
363.200012 |
370.019989 |
4138600 |
| NFLX |
2019-06-28 |
370.26001 |
371.540009 |
364.869995 |
367.320007 |
4592700 |
| NFLX |
2019-07-01 |
373.5 |
376.660004 |
372.0 |
374.600006 |
4992600 |
| NFLX |
2019-07-02 |
374.890015 |
376.0 |
370.309998 |
375.429993 |
3625000 |
| NFLX |
2019-07-03 |
376.690002 |
381.98999 |
375.839996 |
381.720001 |
3799000 |
| NFLX |
2019-07-05 |
378.290009 |
381.399994 |
375.559998 |
380.549988 |
3732200 |
| NFLX |
2019-07-08 |
378.190002 |
378.25 |
375.359985 |
376.160004 |
3113400 |
| NFLX |
2019-07-09 |
379.059998 |
384.76001 |
377.5 |
379.929993 |
6932800 |
| NFLX |
2019-07-10 |
382.769989 |
384.339996 |
362.679993 |
381.0 |
5878800 |
| NFLX |
2019-07-11 |
381.100006 |
384.540009 |
378.799988 |
379.5 |
4336300 |
| NFLX |
2019-07-12 |
378.679993 |
379.73999 |
372.790009 |
373.25 |
6636900 |
| NFLX |
2019-07-15 |
372.940002 |
373.679993 |
362.299988 |
366.600006 |
7944700 |
| NFLX |
2019-07-16 |
370.089996 |
371.339996 |
364.920013 |
365.98999 |
5863200 |
| NFLX |
2019-07-17 |
366.25 |
366.5 |
361.75 |
362.440002 |
13639500 |
| NFLX |
2019-07-18 |
323.76001 |
329.850006 |
320.299988 |
325.209991 |
31287100 |
| NFLX |
2019-07-19 |
323.399994 |
325.850006 |
314.230011 |
315.100006 |
16302500 |
| NFLX |
2019-07-22 |
312.0 |
314.540009 |
305.809998 |
310.619995 |
17718000 |
| NFLX |
2019-07-23 |
311.440002 |
313.5 |
306.0 |
307.299988 |
9171100 |
| NFLX |
2019-07-24 |
310.51001 |
319.98999 |
307.25 |
317.940002 |
11961800 |
| NFLX |
2019-07-25 |
318.859985 |
327.690002 |
316.299988 |
326.459991 |
10798500 |
| NFLX |
2019-07-26 |
328.790009 |
336.0 |
327.5 |
335.779999 |
10847500 |
| NFLX |
2019-07-29 |
335.980011 |
336.399994 |
328.769989 |
332.700012 |
5782800 |
| NFLX |
2019-07-30 |
329.200012 |
329.649994 |
323.230011 |
325.929993 |
6029300 |
| NFLX |
2019-07-31 |
325.160004 |
331.769989 |
318.529999 |
322.98999 |
6259500 |
| NFLX |
2019-08-01 |
324.25 |
328.579987 |
318.73999 |
319.5 |
6563200 |
| NFLX |
2019-08-02 |
317.48999 |
319.410004 |
311.799988 |
318.829987 |
6280300 |
| NFLX |
2019-08-05 |
310.959991 |
313.420013 |
304.679993 |
307.630005 |
8692500 |
| NFLX |
2019-08-06 |
310.579987 |
311.880005 |
305.299988 |
310.100006 |
6179100 |
| NFLX |
2019-08-07 |
302.559998 |
305.0 |
296.809998 |
304.290009 |
9322400 |
| NFLX |
2019-08-08 |
311.029999 |
316.359985 |
306.630005 |
315.899994 |
5905900 |
| NFLX |
2019-08-09 |
313.73999 |
316.640015 |
305.679993 |
308.929993 |
5349100 |
| NFLX |
2019-08-12 |
305.459991 |
312.890015 |
303.23999 |
310.829987 |
6531700 |
| NFLX |
2019-08-13 |
309.769989 |
316.429993 |
308.160004 |
312.279999 |
5289400 |
| NFLX |
2019-08-14 |
308.01001 |
308.410004 |
298.01001 |
299.109985 |
7355800 |
| NFLX |
2019-08-15 |
299.5 |
300.630005 |
288.0 |
295.76001 |
9629200 |
| NFLX |
2019-08-16 |
298.859985 |
303.549988 |
296.269989 |
302.799988 |
6905800 |
| NFLX |
2019-08-19 |
306.25 |
311.75 |
304.75 |
309.380005 |
4942200 |
| NFLX |
2019-08-20 |
304.570007 |
305.0 |
297.679993 |
298.98999 |
7349900 |
| NFLX |
2019-08-21 |
301.609985 |
302.880005 |
296.200012 |
297.809998 |
5685400 |
| NFLX |
2019-08-22 |
298.649994 |
300.329987 |
293.149994 |
296.929993 |
4974200 |
| NFLX |
2019-08-23 |
295.0 |
299.01001 |
290.320007 |
291.440002 |
6324900 |
| NFLX |
2019-08-26 |
295.23999 |
296.950012 |
292.5 |
294.980011 |
4695700 |
| NFLX |
2019-08-27 |
294.540009 |
296.769989 |
287.200012 |
291.029999 |
6309400 |
| NFLX |
2019-08-28 |
289.470001 |
292.820007 |
287.75 |
291.769989 |
3955700 |
| NFLX |
2019-08-29 |
295.0 |
299.929993 |
294.98999 |
296.779999 |
4388500 |
| NFLX |
2019-08-30 |
298.779999 |
298.940002 |
290.850006 |
293.75 |
4446400 |
| NFLX |
2019-09-03 |
290.820007 |
293.899994 |
288.059998 |
289.290009 |
3682800 |
| NFLX |
2019-09-04 |
291.25 |
292.380005 |
286.51001 |
291.519989 |
4652500 |
| NFLX |
2019-09-05 |
285.320007 |
293.970001 |
282.790009 |
293.25 |
8966800 |
| NFLX |
2019-09-06 |
293.350006 |
293.350006 |
287.029999 |
290.170013 |
5166600 |
| NFLX |
2019-09-09 |
294.809998 |
301.549988 |
290.600006 |
294.339996 |
8232700 |
| NFLX |
2019-09-10 |
291.160004 |
297.170013 |
282.660004 |
287.98999 |
12320200 |
| NFLX |
2019-09-11 |
285.700012 |
292.649994 |
284.609985 |
288.269989 |
7405900 |
| NFLX |
2019-09-12 |
288.100006 |
292.730011 |
286.600006 |
288.859985 |
5010900 |
| NFLX |
2019-09-13 |
290.609985 |
296.619995 |
290.040009 |
294.149994 |
6583100 |
| NFLX |
2019-09-16 |
294.230011 |
297.429993 |
289.779999 |
294.290009 |
5307400 |
| NFLX |
2019-09-17 |
294.5 |
299.149994 |
291.790009 |
298.600006 |
4777100 |
| NFLX |
2019-09-18 |
294.98999 |
296.049988 |
287.450012 |
291.559998 |
7811100 |
| NFLX |
2019-09-19 |
291.559998 |
293.809998 |
283.399994 |
286.600006 |
8461300 |
| NFLX |
2019-09-20 |
280.26001 |
282.5 |
266.0 |
270.75 |
23832800 |
| NFLX |
2019-09-23 |
268.350006 |
273.390015 |
261.890015 |
265.920013 |
13478600 |
| NFLX |
2019-09-24 |
262.5 |
265.0 |
252.279999 |
254.589996 |
16338200 |
| NFLX |
2019-09-25 |
255.710007 |
266.600006 |
253.699997 |
264.75 |
11643800 |
| NFLX |
2019-09-26 |
266.420013 |
268.049988 |
260.200012 |
263.309998 |
7684000 |
| NFLX |
2019-09-27 |
266.179993 |
267.440002 |
260.390015 |
263.079987 |
7328300 |
| NFLX |
2019-09-30 |
264.0 |
268.880005 |
262.779999 |
267.619995 |
6727200 |
| NFLX |
2019-10-01 |
267.350006 |
272.200012 |
264.029999 |
269.579987 |
8650300 |
| NFLX |
2019-10-02 |
263.609985 |
269.350006 |
262.190002 |
268.029999 |
7659100 |
| NFLX |
2019-10-03 |
267.779999 |
268.839996 |
257.01001 |
268.149994 |
8951000 |
| NFLX |
2019-10-04 |
268.200012 |
275.480011 |
266.470001 |
272.790009 |
9890400 |
| NFLX |
2019-10-07 |
271.98999 |
276.679993 |
271.279999 |
274.459991 |
6525600 |
| NFLX |
2019-10-08 |
273.029999 |
275.529999 |
270.640015 |
270.720001 |
6276400 |
| NFLX |
2019-10-09 |
270.019989 |
271.0 |
264.570007 |
267.529999 |
6794400 |
| NFLX |
2019-10-10 |
265.970001 |
280.529999 |
265.029999 |
280.480011 |
10809100 |
| NFLX |
2019-10-11 |
284.799988 |
287.869995 |
282.339996 |
282.929993 |
8786100 |
| NFLX |
2019-10-14 |
283.929993 |
286.929993 |
282.0 |
285.529999 |
5513200 |
| NFLX |
2019-10-15 |
283.820007 |
285.869995 |
279.399994 |
284.25 |
7685600 |
| NFLX |
2019-10-16 |
283.119995 |
288.170013 |
280.73999 |
286.279999 |
16175900 |
| NFLX |
2019-10-17 |
304.48999 |
308.75 |
288.299988 |
293.350006 |
38258900 |
| NFLX |
2019-10-18 |
289.359985 |
290.899994 |
273.359985 |
275.299988 |
23429900 |
| NFLX |
2019-10-21 |
272.890015 |
279.940002 |
269.0 |
278.049988 |
12599200 |
| NFLX |
2019-10-22 |
271.160004 |
275.410004 |
265.799988 |
266.690002 |
11802400 |
| NFLX |
2019-10-23 |
268.059998 |
273.920013 |
266.630005 |
271.269989 |
7133500 |
| NFLX |
2019-10-24 |
271.809998 |
274.019989 |
268.799988 |
271.5 |
4827400 |
| NFLX |
2019-10-25 |
270.679993 |
277.769989 |
270.179993 |
276.820007 |
4747800 |
| NFLX |
2019-10-28 |
278.049988 |
285.75 |
277.350006 |
281.859985 |
6248400 |
| NFLX |
2019-10-29 |
281.869995 |
284.410004 |
277.549988 |
281.209991 |
4356200 |
| NFLX |
2019-10-30 |
284.339996 |
293.48999 |
283.0 |
291.450012 |
9345600 |
| NFLX |
2019-10-31 |
291.0 |
291.450012 |
284.779999 |
287.410004 |
5090000 |
| NFLX |
2019-11-01 |
288.700012 |
289.119995 |
283.019989 |
286.809998 |
5594300 |
| NFLX |
2019-11-04 |
288.0 |
295.390015 |
287.160004 |
292.859985 |
5566200 |
| NFLX |
2019-11-05 |
289.98999 |
291.190002 |
286.309998 |
288.029999 |
4062400 |
| NFLX |
2019-11-06 |
288.190002 |
290.559998 |
285.839996 |
288.589996 |
3438300 |
| NFLX |
2019-11-07 |
290.700012 |
298.190002 |
288.269989 |
289.570007 |
5928500 |
| NFLX |
2019-11-08 |
288.730011 |
293.98999 |
287.51001 |
291.570007 |
4509000 |
| NFLX |
2019-11-11 |
289.160004 |
296.359985 |
288.5 |
294.179993 |
3944300 |
| NFLX |
2019-11-12 |
295.320007 |
295.350006 |
288.700012 |
292.01001 |
5772800 |
| NFLX |
2019-11-13 |
291.029999 |
293.410004 |
281.140015 |
283.109985 |
9158900 |
| NFLX |
2019-11-14 |
283.25 |
290.630005 |
283.220001 |
289.619995 |
6529000 |
| NFLX |
2019-11-15 |
290.589996 |
295.820007 |
287.570007 |
295.029999 |
6333800 |
| NFLX |
2019-11-18 |
296.0 |
304.98999 |
293.279999 |
302.570007 |
8616600 |
| NFLX |
2019-11-19 |
304.01001 |
305.670013 |
298.519989 |
302.600006 |
5918000 |
| NFLX |
2019-11-20 |
301.01001 |
308.25 |
301.0 |
305.160004 |
5111800 |
| NFLX |
2019-11-21 |
306.0 |
312.690002 |
304.26001 |
311.690002 |
7488400 |
| NFLX |
2019-11-22 |
309.100006 |
311.399994 |
304.410004 |
310.480011 |
5970100 |
| NFLX |
2019-11-25 |
308.829987 |
315.730011 |
305.25 |
315.549988 |
7873900 |
| NFLX |
2019-11-26 |
315.0 |
316.5 |
311.690002 |
312.48999 |
5321000 |
| NFLX |
2019-11-27 |
313.929993 |
316.820007 |
312.75 |
315.929993 |
4096900 |
| NFLX |
2019-11-29 |
315.779999 |
316.619995 |
313.339996 |
314.660004 |
2411700 |
| NFLX |
2019-12-02 |
314.390015 |
314.390015 |
303.75 |
309.98999 |
6218800 |
| NFLX |
2019-12-03 |
302.220001 |
307.359985 |
301.880005 |
306.160004 |
4992800 |
| NFLX |
2019-12-04 |
308.429993 |
308.429993 |
303.269989 |
304.320007 |
3512100 |
| NFLX |
2019-12-05 |
305.269989 |
306.480011 |
298.809998 |
302.859985 |
4615500 |
| NFLX |
2019-12-06 |
304.700012 |
307.850006 |
302.600006 |
307.350006 |
4457800 |
| NFLX |
2019-12-09 |
307.350006 |
311.48999 |
302.440002 |
302.5 |
5748400 |
| NFLX |
2019-12-10 |
296.119995 |
298.940002 |
292.019989 |
293.119995 |
10476100 |
| NFLX |
2019-12-11 |
294.48999 |
299.429993 |
294.200012 |
298.929993 |
5589800 |
| NFLX |
2019-12-12 |
295.670013 |
299.170013 |
295.059998 |
298.440002 |
4766600 |
| NFLX |
2019-12-13 |
298.5 |
301.799988 |
297.25 |
298.5 |
3879700 |
| NFLX |
2019-12-16 |
300.850006 |
305.709991 |
298.630005 |
304.209991 |
4658900 |
| NFLX |
2019-12-17 |
307.359985 |
316.799988 |
306.600006 |
315.480011 |
10427100 |
| NFLX |
2019-12-18 |
316.26001 |
325.359985 |
315.600006 |
320.799988 |
11207400 |
| NFLX |
2019-12-19 |
324.5 |
332.829987 |
324.179993 |
332.220001 |
9822300 |
| NFLX |
2019-12-20 |
335.0 |
338.0 |
330.600006 |
336.899994 |
9914900 |
| NFLX |
2019-12-23 |
337.76001 |
337.950012 |
331.019989 |
333.100006 |
5765300 |
| NFLX |
2019-12-24 |
334.01001 |
335.700012 |
331.600006 |
333.200012 |
2019300 |
| NFLX |
2019-12-26 |
334.600006 |
336.459991 |
332.01001 |
332.630005 |
3589900 |
| NFLX |
2019-12-27 |
332.959991 |
333.820007 |
326.01001 |
329.089996 |
5036100 |
| NFLX |
2019-12-30 |
329.079987 |
329.190002 |
322.859985 |
323.309998 |
4311500 |
| NFLX |
2019-12-31 |
322.0 |
324.920013 |
321.089996 |
323.570007 |
3713300 |
| NFLX |
2020-01-02 |
326.100006 |
329.980011 |
324.779999 |
329.809998 |
4485800 |
| NFLX |
2020-01-03 |
326.779999 |
329.859985 |
325.529999 |
325.899994 |
3806900 |
| NFLX |
2020-01-06 |
323.119995 |
336.359985 |
321.200012 |
335.829987 |
5663100 |
| NFLX |
2020-01-07 |
336.470001 |
336.700012 |
330.299988 |
330.75 |
4703200 |
| NFLX |
2020-01-08 |
331.48999 |
342.700012 |
331.049988 |
339.26001 |
7104500 |
| NFLX |
2020-01-09 |
342.0 |
343.420013 |
334.609985 |
335.660004 |
4709300 |
| NFLX |
2020-01-10 |
337.130005 |
338.5 |
327.269989 |
329.049988 |
4718300 |
| NFLX |
2020-01-13 |
331.799988 |
340.850006 |
331.51001 |
338.920013 |
6290000 |
| NFLX |
2020-01-14 |
344.399994 |
345.380005 |
335.519989 |
338.690002 |
7199400 |
| NFLX |
2020-01-15 |
338.679993 |
343.170013 |
336.600006 |
339.070007 |
5158000 |
| NFLX |
2020-01-16 |
343.5 |
343.559998 |
335.850006 |
338.619995 |
5016000 |
| NFLX |
2020-01-17 |
341.0 |
341.570007 |
337.380005 |
339.670013 |
6066500 |
| NFLX |
2020-01-21 |
340.0 |
341.0 |
332.589996 |
338.109985 |
14350300 |
| NFLX |
2020-01-22 |
332.549988 |
336.299988 |
323.600006 |
326.0 |
21730000 |
| NFLX |
2020-01-23 |
326.040009 |
349.880005 |
325.01001 |
349.600006 |
18200300 |
| NFLX |
2020-01-24 |
348.459991 |
359.850006 |
345.880005 |
353.160004 |
17939700 |
| NFLX |
2020-01-27 |
345.950012 |
351.899994 |
341.019989 |
342.880005 |
7709500 |
| NFLX |
2020-01-28 |
345.880005 |
352.399994 |
342.779999 |
348.519989 |
6821600 |
| NFLX |
2020-01-29 |
349.0 |
349.399994 |
338.549988 |
343.160004 |
7643500 |
| NFLX |
2020-01-30 |
341.100006 |
348.200012 |
339.25 |
347.73999 |
5328100 |
| NFLX |
2020-01-31 |
347.390015 |
347.390015 |
340.980011 |
345.089996 |
5230000 |
| NFLX |
2020-02-03 |
347.23999 |
359.630005 |
346.279999 |
358.0 |
6670600 |
| NFLX |
2020-02-04 |
361.0 |
369.570007 |
356.100006 |
369.01001 |
7161500 |
| NFLX |
2020-02-05 |
375.130005 |
375.25 |
362.299988 |
369.670013 |
6437000 |
| NFLX |
2020-02-06 |
369.600006 |
371.549988 |
362.51001 |
366.950012 |
3920400 |
| NFLX |
2020-02-07 |
365.040009 |
371.799988 |
363.570007 |
366.769989 |
4385200 |
| NFLX |
2020-02-10 |
365.0 |
374.799988 |
362.519989 |
371.070007 |
5294100 |
| NFLX |
2020-02-11 |
373.75 |
378.109985 |
369.720001 |
373.690002 |
4772900 |
| NFLX |
2020-02-12 |
377.179993 |
380.619995 |
375.880005 |
380.01001 |
4624800 |
| NFLX |
2020-02-13 |
376.959991 |
385.369995 |
376.51001 |
381.399994 |
4485400 |
| NFLX |
2020-02-14 |
381.470001 |
385.149994 |
379.429993 |
380.399994 |
3736300 |
| NFLX |
2020-02-18 |
379.299988 |
389.540009 |
379.190002 |
387.779999 |
5173900 |
| NFLX |
2020-02-19 |
388.119995 |
392.950012 |
384.899994 |
386.190002 |
4896400 |
| NFLX |
2020-02-20 |
386.559998 |
389.700012 |
376.679993 |
386.0 |
4079400 |
| NFLX |
2020-02-21 |
385.329987 |
387.320007 |
377.899994 |
380.070007 |
3930100 |
| NFLX |
2020-02-24 |
364.76001 |
372.820007 |
361.0 |
368.700012 |
6936400 |
| NFLX |
2020-02-25 |
372.0 |
375.649994 |
357.720001 |
360.089996 |
6481200 |
| NFLX |
2020-02-26 |
366.309998 |
382.0 |
365.0 |
379.23999 |
8934100 |
| NFLX |
2020-02-27 |
371.459991 |
391.559998 |
370.600006 |
371.709991 |
10967700 |
| NFLX |
2020-02-28 |
364.209991 |
376.769989 |
356.799988 |
369.029999 |
11168600 |
| NFLX |
2020-03-02 |
373.109985 |
381.359985 |
364.5 |
381.049988 |
6997900 |
| NFLX |
2020-03-03 |
381.029999 |
393.519989 |
367.399994 |
368.769989 |
8364600 |
| NFLX |
2020-03-04 |
377.769989 |
384.01001 |
370.51001 |
383.790009 |
5487300 |
| NFLX |
2020-03-05 |
381.0 |
391.399994 |
368.640015 |
372.779999 |
8747000 |
| NFLX |
2020-03-06 |
367.700012 |
371.309998 |
356.850006 |
368.970001 |
8147200 |
| NFLX |
2020-03-09 |
343.859985 |
357.470001 |
341.720001 |
346.48999 |
7405500 |
| NFLX |
2020-03-10 |
356.429993 |
364.540009 |
347.850006 |
364.130005 |
7604400 |
| NFLX |
2020-03-11 |
358.920013 |
362.980011 |
344.790009 |
349.920013 |
6036000 |
| NFLX |
2020-03-12 |
326.5 |
335.720001 |
307.320007 |
315.25 |
12071600 |
| NFLX |
2020-03-13 |
330.51001 |
336.420013 |
307.390015 |
336.299988 |
9458200 |
| NFLX |
2020-03-16 |
306.630005 |
334.350006 |
294.75 |
298.839996 |
10559900 |
| NFLX |
2020-03-17 |
306.190002 |
322.899994 |
290.25 |
319.75 |
10013900 |
| NFLX |
2020-03-18 |
302.399994 |
331.579987 |
300.0 |
315.470001 |
12593600 |
| NFLX |
2020-03-19 |
324.329987 |
348.51001 |
316.820007 |
332.029999 |
10616000 |
| NFLX |
2020-03-20 |
342.309998 |
350.48999 |
332.0 |
332.829987 |
10853800 |
| NFLX |
2020-03-23 |
347.890015 |
366.109985 |
340.880005 |
360.269989 |
13449400 |
| NFLX |
2020-03-24 |
369.98999 |
372.929993 |
353.029999 |
357.320007 |
11638700 |
| NFLX |
2020-03-25 |
361.019989 |
362.0 |
339.170013 |
342.390015 |
8767200 |
| NFLX |
2020-03-26 |
344.0 |
363.839996 |
341.730011 |
362.98999 |
7229600 |
| NFLX |
2020-03-27 |
359.089996 |
368.559998 |
353.0 |
357.119995 |
7948800 |
| NFLX |
2020-03-30 |
363.0 |
377.799988 |
361.170013 |
370.959991 |
8622000 |
| NFLX |
2020-03-31 |
367.929993 |
383.01001 |
366.440002 |
375.5 |
9366500 |
| NFLX |
2020-04-01 |
376.049988 |
380.230011 |
361.019989 |
364.079987 |
6672500 |
| NFLX |
2020-04-02 |
364.079987 |
370.98999 |
360.059998 |
370.079987 |
4592500 |
| NFLX |
2020-04-03 |
367.470001 |
370.899994 |
357.51001 |
361.76001 |
4860800 |
| NFLX |
2020-04-06 |
365.220001 |
380.290009 |
361.709991 |
379.959991 |
8183900 |
| NFLX |
2020-04-07 |
380.0 |
381.329987 |
369.339996 |
372.279999 |
7046400 |
| NFLX |
2020-04-08 |
374.01001 |
378.390015 |
368.309998 |
371.119995 |
6908900 |
| NFLX |
2020-04-09 |
371.059998 |
372.100006 |
363.029999 |
370.720001 |
7711300 |
| NFLX |
2020-04-13 |
371.309998 |
400.51001 |
367.700012 |
396.720001 |
11692900 |
| NFLX |
2020-04-14 |
397.5 |
417.820007 |
394.850006 |
413.549988 |
11581000 |
| NFLX |
2020-04-15 |
413.0 |
434.980011 |
412.25 |
426.75 |
13561200 |
| NFLX |
2020-04-16 |
437.0 |
449.519989 |
431.609985 |
439.170013 |
16128700 |
| NFLX |
2020-04-17 |
431.0 |
432.0 |
414.700012 |
422.959991 |
12616300 |
| NFLX |
2020-04-20 |
435.170013 |
444.48999 |
430.559998 |
437.48999 |
12655800 |
| NFLX |
2020-04-21 |
444.769989 |
447.0 |
425.600006 |
433.829987 |
23177600 |
| NFLX |
2020-04-22 |
429.730011 |
433.0 |
413.0 |
421.420013 |
21084800 |
| NFLX |
2020-04-23 |
419.26001 |
438.410004 |
419.26001 |
426.700012 |
13952300 |
| NFLX |
2020-04-24 |
425.0 |
427.170013 |
415.880005 |
424.98999 |
8658900 |
| NFLX |
2020-04-27 |
425.0 |
429.0 |
420.839996 |
421.380005 |
6277500 |
| NFLX |
2020-04-28 |
419.98999 |
421.0 |
402.910004 |
403.829987 |
10101200 |
| NFLX |
2020-04-29 |
399.529999 |
415.859985 |
393.600006 |
411.890015 |
9693100 |
| NFLX |
2020-04-30 |
410.309998 |
424.440002 |
408.0 |
419.850006 |
7954000 |
| NFLX |
2020-05-01 |
415.100006 |
427.970001 |
411.730011 |
415.269989 |
8299900 |
| NFLX |
2020-05-04 |
417.779999 |
428.540009 |
414.869995 |
428.149994 |
7799100 |
| NFLX |
2020-05-05 |
427.559998 |
431.0 |
421.559998 |
424.679993 |
6286300 |
| NFLX |
2020-05-06 |
429.299988 |
439.769989 |
426.390015 |
434.26001 |
6660700 |
| NFLX |
2020-05-07 |
436.890015 |
438.880005 |
430.660004 |
436.529999 |
5641900 |
| NFLX |
2020-05-08 |
434.140015 |
442.0 |
433.640015 |
435.549988 |
5049300 |
| NFLX |
2020-05-11 |
436.329987 |
444.890015 |
435.559998 |
440.519989 |
5486000 |
| NFLX |
2020-05-12 |
442.0 |
444.170013 |
431.359985 |
431.820007 |
4598200 |
| NFLX |
2020-05-13 |
435.690002 |
447.0 |
427.269989 |
438.269989 |
7014600 |
| NFLX |
2020-05-14 |
444.899994 |
452.380005 |
432.820007 |
441.950012 |
9007500 |
| NFLX |
2020-05-15 |
440.700012 |
455.0 |
437.51001 |
454.190002 |
7244000 |
| NFLX |
2020-05-18 |
451.160004 |
456.359985 |
443.350006 |
452.579987 |
7773500 |
| NFLX |
2020-05-19 |
453.399994 |
458.970001 |
450.470001 |
451.040009 |
4810500 |
| NFLX |
2020-05-20 |
454.25 |
455.809998 |
444.0 |
447.670013 |
5607300 |
| NFLX |
2020-05-21 |
448.559998 |
448.959991 |
430.25 |
436.25 |
9117300 |
| NFLX |
2020-05-22 |
437.0 |
439.089996 |
427.179993 |
429.320007 |
5422300 |
| NFLX |
2020-05-26 |
427.769989 |
428.5 |
413.140015 |
414.769989 |
7881100 |
| NFLX |
2020-05-27 |
410.380005 |
420.019989 |
397.859985 |
419.890015 |
10446300 |
| NFLX |
2020-05-28 |
417.23999 |
422.369995 |
411.5 |
413.440002 |
5655100 |
| NFLX |
2020-05-29 |
417.459991 |
420.299988 |
411.850006 |
419.730011 |
5254900 |
| NFLX |
2020-06-01 |
418.829987 |
426.720001 |
415.980011 |
425.920013 |
3743700 |
| NFLX |
2020-06-02 |
425.869995 |
427.589996 |
419.459991 |
427.309998 |
3494800 |
| NFLX |
2020-06-03 |
426.950012 |
427.100006 |
418.049988 |
421.970001 |
4316000 |
| NFLX |
2020-06-04 |
422.390015 |
428.709991 |
410.029999 |
414.329987 |
5410500 |
| NFLX |
2020-06-05 |
407.290009 |
420.23999 |
404.25 |
419.600006 |
5099600 |
| NFLX |
2020-06-08 |
416.0 |
420.799988 |
406.5 |
419.48999 |
5851500 |
| NFLX |
2020-06-09 |
421.649994 |
434.730011 |
420.309998 |
434.049988 |
6797000 |
| NFLX |
2020-06-10 |
436.0 |
439.690002 |
430.549988 |
434.480011 |
4896900 |
| NFLX |
2020-06-11 |
428.200012 |
445.570007 |
424.160004 |
425.559998 |
7462900 |
| NFLX |
2020-06-12 |
429.0 |
434.059998 |
412.450012 |
418.070007 |
6461100 |
| NFLX |
2020-06-15 |
421.399994 |
426.48999 |
415.420013 |
425.5 |
4467900 |
| NFLX |
2020-06-16 |
425.76001 |
437.959991 |
425.179993 |
436.130005 |
5507900 |
| NFLX |
2020-06-17 |
441.820007 |
450.459991 |
439.220001 |
447.769989 |
6529600 |
| NFLX |
2020-06-18 |
448.730011 |
452.76001 |
442.799988 |
449.869995 |
4277600 |
| NFLX |
2020-06-19 |
449.119995 |
453.970001 |
445.600006 |
453.720001 |
5934500 |
| NFLX |
2020-06-22 |
455.01001 |
468.589996 |
454.209991 |
468.040009 |
6272100 |
| NFLX |
2020-06-23 |
466.5 |
474.01001 |
464.5 |
466.26001 |
5948400 |
| NFLX |
2020-06-24 |
468.540009 |
472.359985 |
454.0 |
457.850006 |
4826200 |
| NFLX |
2020-06-25 |
458.859985 |
467.01001 |
454.0 |
465.910004 |
4134500 |
| NFLX |
2020-06-26 |
466.390015 |
468.029999 |
442.23999 |
443.399994 |
6804700 |
| NFLX |
2020-06-29 |
445.230011 |
447.670013 |
432.140015 |
447.23999 |
4844000 |
| NFLX |
2020-06-30 |
450.019989 |
457.589996 |
447.0 |
455.040009 |
4198500 |
| NFLX |
2020-07-01 |
454.0 |
488.230011 |
454.0 |
485.640015 |
9705900 |
| NFLX |
2020-07-02 |
485.640015 |
492.279999 |
475.529999 |
476.890015 |
6351500 |
| NFLX |
2020-07-06 |
480.769989 |
499.5 |
479.799988 |
493.809998 |
7839000 |
| NFLX |
2020-07-07 |
497.309998 |
504.820007 |
490.829987 |
493.160004 |
5669900 |
| NFLX |
2020-07-08 |
498.579987 |
505.100006 |
493.809998 |
502.779999 |
5691700 |
| NFLX |
2020-07-09 |
508.399994 |
510.0 |
495.779999 |
507.76001 |
5840500 |
| NFLX |
2020-07-10 |
519.72998 |
555.880005 |
511.279999 |
548.72998 |
21605600 |
| NFLX |
2020-07-13 |
567.97998 |
575.369995 |
520.960022 |
525.5 |
18399000 |
| NFLX |
2020-07-14 |
517.080017 |
525.5 |
490.48999 |
524.880005 |
15083300 |
| NFLX |
2020-07-15 |
516.299988 |
529.0 |
510.179993 |
523.26001 |
10066700 |
| NFLX |
2020-07-16 |
526.47998 |
535.539978 |
504.359985 |
527.390015 |
24499000 |
| NFLX |
2020-07-17 |
494.869995 |
503.589996 |
484.140015 |
492.98999 |
24991400 |
| NFLX |
2020-07-20 |
489.140015 |
504.5 |
484.200012 |
502.410004 |
11940300 |
| NFLX |
2020-07-21 |
506.0 |
506.220001 |
488.609985 |
490.100006 |
9113700 |
| NFLX |
2020-07-22 |
492.190002 |
497.200012 |
487.200012 |
489.820007 |
6954100 |
| NFLX |
2020-07-23 |
491.130005 |
491.899994 |
472.019989 |
477.579987 |
7722000 |
| NFLX |
2020-07-24 |
468.769989 |
487.170013 |
467.540009 |
480.450012 |
7746200 |
| NFLX |
2020-07-27 |
484.51001 |
496.920013 |
482.309998 |
495.649994 |
7863100 |
| NFLX |
2020-07-28 |
496.019989 |
497.790009 |
487.76001 |
488.51001 |
5986700 |
| NFLX |
2020-07-29 |
492.25 |
494.920013 |
484.130005 |
484.480011 |
6611800 |
| NFLX |
2020-07-30 |
480.709991 |
488.350006 |
477.51001 |
485.799988 |
6608600 |
| NFLX |
2020-07-31 |
488.290009 |
494.799988 |
484.5 |
488.880005 |
5916300 |
| NFLX |
2020-08-03 |
490.859985 |
503.089996 |
490.230011 |
498.619995 |
5873100 |
| NFLX |
2020-08-04 |
498.649994 |
510.440002 |
498.649994 |
509.640015 |
5608000 |
| NFLX |
2020-08-05 |
508.679993 |
510.100006 |
501.200012 |
502.109985 |
4308200 |
| NFLX |
2020-08-06 |
504.109985 |
510.820007 |
498.700012 |
509.079987 |
3725900 |
| NFLX |
2020-08-07 |
505.450012 |
508.290009 |
486.679993 |
494.730011 |
5910300 |
| NFLX |
2020-08-10 |
493.350006 |
497.459991 |
478.630005 |
483.380005 |
4691200 |
| NFLX |
2020-08-11 |
479.75 |
480.920013 |
466.549988 |
466.929993 |
7329200 |
| NFLX |
2020-08-12 |
471.339996 |
482.48999 |
470.179993 |
475.470001 |
5439200 |
| NFLX |
2020-08-13 |
478.399994 |
484.450012 |
476.450012 |
481.329987 |
3008900 |
| NFLX |
2020-08-14 |
482.820007 |
488.329987 |
480.209991 |
482.679993 |
2943500 |
| NFLX |
2020-08-17 |
484.190002 |
486.23999 |
479.100006 |
482.350006 |
2423500 |
| NFLX |
2020-08-18 |
484.350006 |
495.299988 |
482.799988 |
491.869995 |
3505500 |
| NFLX |
2020-08-19 |
493.929993 |
494.5 |
483.5 |
484.529999 |
3156200 |
| NFLX |
2020-08-20 |
484.690002 |
498.940002 |
483.890015 |
497.899994 |
5132500 |
| NFLX |
2020-08-21 |
496.459991 |
498.130005 |
490.0 |
492.309998 |
3921300 |
| NFLX |
2020-08-24 |
495.440002 |
501.0 |
483.160004 |
488.809998 |
4762200 |
| NFLX |
2020-08-25 |
488.190002 |
492.470001 |
485.089996 |
490.579987 |
5727700 |
| NFLX |
2020-08-26 |
492.5 |
549.039978 |
492.079987 |
547.530029 |
20373700 |
| NFLX |
2020-08-27 |
537.780029 |
541.0 |
521.25 |
526.27002 |
9062900 |
| NFLX |
2020-08-28 |
532.0 |
539.0 |
522.0 |
523.890015 |
4417500 |
| NFLX |
2020-08-31 |
521.159973 |
531.98999 |
517.580017 |
529.559998 |
4941400 |
| NFLX |
2020-09-01 |
532.599976 |
557.390015 |
532.450012 |
556.549988 |
9572700 |
| NFLX |
2020-09-02 |
553.780029 |
556.5 |
537.369995 |
552.840027 |
5886900 |
| NFLX |
2020-09-03 |
545.0 |
554.0 |
521.320007 |
525.75 |
9071100 |
| NFLX |
2020-09-04 |
520.179993 |
527.359985 |
485.980011 |
516.049988 |
8270100 |
| NFLX |
2020-09-08 |
498.399994 |
522.0 |
495.0 |
507.019989 |
5572700 |
| NFLX |
2020-09-09 |
519.210022 |
520.0 |
492.570007 |
500.190002 |
6848100 |
| NFLX |
2020-09-10 |
503.350006 |
506.290009 |
478.839996 |
480.670013 |
6240200 |
| NFLX |
2020-09-11 |
486.48999 |
493.730011 |
476.809998 |
482.029999 |
5035200 |
| NFLX |
2020-09-14 |
480.619995 |
488.98999 |
471.299988 |
476.26001 |
7359100 |
| NFLX |
2020-09-15 |
484.0 |
497.470001 |
481.630005 |
495.98999 |
5337000 |
| NFLX |
2020-09-16 |
499.98999 |
504.660004 |
483.309998 |
483.859985 |
4394900 |
| NFLX |
2020-09-17 |
475.160004 |
478.399994 |
463.269989 |
470.200012 |
5379300 |
| NFLX |
2020-09-18 |
472.51001 |
479.399994 |
458.600006 |
469.959991 |
6717700 |
| NFLX |
2020-09-21 |
467.690002 |
487.779999 |
466.320007 |
487.350006 |
5457500 |
| NFLX |
2020-09-22 |
489.01001 |
491.820007 |
479.26001 |
491.170013 |
3482300 |
| NFLX |
2020-09-23 |
491.040009 |
491.040009 |
469.0 |
470.609985 |
3726400 |
| NFLX |
2020-09-24 |
470.529999 |
477.0 |
467.820007 |
473.079987 |
3727200 |
| NFLX |
2020-09-25 |
474.390015 |
484.869995 |
468.029999 |
482.880005 |
3769400 |
| NFLX |
2020-09-28 |
489.109985 |
492.0 |
477.880005 |
490.649994 |
4773500 |
| NFLX |
2020-09-29 |
489.5 |
496.290009 |
486.529999 |
493.480011 |
3541500 |
| NFLX |
2020-09-30 |
492.570007 |
504.630005 |
489.269989 |
500.029999 |
4634100 |
| NFLX |
2020-10-01 |
506.029999 |
529.549988 |
503.600006 |
527.51001 |
8153700 |
| NFLX |
2020-10-02 |
516.429993 |
526.369995 |
502.700012 |
503.059998 |
6071200 |
| NFLX |
2020-10-05 |
506.799988 |
520.98999 |
501.700012 |
520.650024 |
4088100 |
| NFLX |
2020-10-06 |
518.719971 |
521.820007 |
504.160004 |
505.869995 |
4199000 |
| NFLX |
2020-10-07 |
518.0 |
536.48999 |
515.820007 |
534.659973 |
7988700 |
| NFLX |
2020-10-08 |
533.47998 |
535.0 |
524.150024 |
531.789978 |
5386500 |
| NFLX |
2020-10-09 |
537.830017 |
544.280029 |
535.0 |
539.440002 |
4781300 |
| NFLX |
2020-10-12 |
548.809998 |
551.809998 |
538.23999 |
539.809998 |
5391100 |
| NFLX |
2020-10-13 |
540.559998 |
557.650024 |
537.200012 |
554.090027 |
5602500 |
| NFLX |
2020-10-14 |
562.609985 |
572.48999 |
541.0 |
541.450012 |
9499000 |
| NFLX |
2020-10-15 |
545.52002 |
551.219971 |
535.099976 |
541.940002 |
5113100 |
| NFLX |
2020-10-16 |
549.5 |
554.330017 |
530.030029 |
530.789978 |
6347400 |
| NFLX |
2020-10-19 |
537.070007 |
541.799988 |
525.380005 |
530.719971 |
7567500 |
| NFLX |
2020-10-20 |
528.140015 |
533.780029 |
522.26001 |
525.419983 |
10047200 |
| NFLX |
2020-10-21 |
501.029999 |
506.850006 |
488.25 |
489.049988 |
17405700 |
| NFLX |
2020-10-22 |
494.690002 |
495.140015 |
482.0 |
485.230011 |
6997900 |
| NFLX |
2020-10-23 |
488.109985 |
490.059998 |
481.350006 |
488.279999 |
4927900 |
| NFLX |
2020-10-26 |
487.029999 |
496.820007 |
478.899994 |
488.23999 |
6186100 |
| NFLX |
2020-10-27 |
490.01001 |
490.48999 |
482.929993 |
488.929993 |
3627200 |
| NFLX |
2020-10-28 |
486.359985 |
494.0 |
483.279999 |
486.23999 |
5992700 |
| NFLX |
2020-10-29 |
488.5 |
513.900024 |
479.339996 |
504.209991 |
11120700 |
| NFLX |
2020-10-30 |
502.01001 |
505.880005 |
472.209991 |
475.73999 |
7807900 |
| NFLX |
2020-11-02 |
478.869995 |
486.299988 |
475.0 |
484.119995 |
4408200 |
| NFLX |
2020-11-03 |
484.929993 |
495.309998 |
478.76001 |
487.220001 |
3690200 |
| NFLX |
2020-11-04 |
495.359985 |
507.730011 |
493.980011 |
496.950012 |
5137300 |
| NFLX |
2020-11-05 |
506.559998 |
518.72998 |
503.450012 |
513.76001 |
5372800 |
| NFLX |
2020-11-06 |
515.0 |
515.210022 |
502.51001 |
514.72998 |
4236300 |
| NFLX |
2020-11-09 |
485.540009 |
495.850006 |
467.26001 |
470.5 |
10419700 |
| NFLX |
2020-11-10 |
470.950012 |
484.600006 |
463.410004 |
480.23999 |
8306100 |
| NFLX |
2020-11-11 |
483.0 |
491.679993 |
478.26001 |
490.76001 |
5460500 |
| NFLX |
2020-11-12 |
491.0 |
496.519989 |
480.429993 |
486.769989 |
5063700 |
| NFLX |
2020-11-13 |
486.769989 |
488.940002 |
477.799988 |
482.839996 |
3002700 |
| NFLX |
2020-11-16 |
480.0 |
485.579987 |
477.299988 |
479.100006 |
3953600 |
| NFLX |
2020-11-17 |
480.119995 |
487.51001 |
478.850006 |
480.630005 |
3698100 |
| NFLX |
2020-11-18 |
481.950012 |
488.609985 |
477.720001 |
481.790009 |
3629200 |
| NFLX |
2020-11-19 |
482.0 |
487.799988 |
480.470001 |
484.670013 |
2254700 |
| NFLX |
2020-11-20 |
485.220001 |
494.76001 |
481.570007 |
488.23999 |
4253400 |
| NFLX |
2020-11-23 |
490.459991 |
491.149994 |
475.839996 |
476.619995 |
5416600 |
| NFLX |
2020-11-24 |
478.839996 |
484.049988 |
475.890015 |
482.880005 |
3550500 |
| NFLX |
2020-11-25 |
485.130005 |
486.899994 |
478.920013 |
485.0 |
3598600 |
| NFLX |
2020-11-27 |
486.579987 |
493.25 |
481.850006 |
491.359985 |
2805800 |
| NFLX |
2020-11-30 |
490.079987 |
492.549988 |
481.269989 |
490.700012 |
3530900 |
| NFLX |
2020-12-01 |
492.339996 |
509.470001 |
491.980011 |
504.579987 |
5052700 |
| NFLX |
2020-12-02 |
501.619995 |
506.799988 |
493.5 |
503.380005 |
3028400 |
| NFLX |
2020-12-03 |
502.98999 |
508.769989 |
496.040009 |
497.519989 |
2826100 |
| NFLX |
2020-12-04 |
497.5 |
504.5 |
493.640015 |
498.309998 |
3666200 |
| NFLX |
2020-12-07 |
500.01001 |
517.76001 |
497.769989 |
515.780029 |
4289300 |
| NFLX |
2020-12-08 |
517.900024 |
521.48999 |
505.549988 |
512.659973 |
4229000 |
| NFLX |
2020-12-09 |
510.529999 |
514.5 |
491.290009 |
493.600006 |
4178800 |
| NFLX |
2020-12-10 |
494.559998 |
503.769989 |
492.910004 |
501.089996 |
3018200 |
| NFLX |
2020-12-11 |
495.0 |
503.339996 |
494.850006 |
503.220001 |
3210900 |
| NFLX |
2020-12-14 |
505.440002 |
524.159973 |
501.179993 |
522.419983 |
5770400 |
| NFLX |
2020-12-15 |
518.5 |
524.700012 |
513.559998 |
519.780029 |
3394900 |
| NFLX |
2020-12-16 |
520.109985 |
527.380005 |
517.690002 |
524.830017 |
3682400 |
| NFLX |
2020-12-17 |
529.0 |
535.48999 |
526.440002 |
532.900024 |
3193400 |
| NFLX |
2020-12-18 |
533.200012 |
536.369995 |
526.02002 |
534.450012 |
4502700 |
| NFLX |
2020-12-21 |
530.049988 |
532.619995 |
521.150024 |
528.909973 |
3894000 |
| NFLX |
2020-12-22 |
527.690002 |
530.400024 |
520.5 |
527.330017 |
1906600 |
| NFLX |
2020-12-23 |
524.76001 |
526.320007 |
514.200012 |
514.47998 |
2393200 |
| NFLX |
2020-12-24 |
515.119995 |
519.349976 |
512.210022 |
513.969971 |
1144000 |
| NFLX |
2020-12-28 |
516.429993 |
523.659973 |
507.130005 |
519.119995 |
2891900 |
| NFLX |
2020-12-29 |
519.900024 |
536.549988 |
515.47998 |
530.869995 |
4022400 |
| NFLX |
2020-12-30 |
530.130005 |
533.26001 |
523.690002 |
524.590027 |
1876300 |
| NFLX |
2020-12-31 |
525.530029 |
545.5 |
523.150024 |
540.72998 |
5392300 |
| NFLX |
2021-01-04 |
539.0 |
540.799988 |
515.090027 |
522.859985 |
4444400 |
| NFLX |
2021-01-05 |
521.549988 |
526.780029 |
515.890015 |
520.799988 |
3133900 |
| NFLX |
2021-01-06 |
511.970001 |
513.099976 |
499.5 |
500.48999 |
5346200 |
| NFLX |
2021-01-07 |
508.279999 |
516.440002 |
506.420013 |
508.890015 |
3686400 |
| NFLX |
2021-01-08 |
511.309998 |
513.23999 |
504.51001 |
510.399994 |
2973900 |
| NFLX |
2021-01-11 |
507.839996 |
510.730011 |
497.950012 |
499.100006 |
3806200 |
| NFLX |
2021-01-12 |
500.0 |
501.089996 |
485.670013 |
494.25 |
5990400 |
| NFLX |
2021-01-13 |
495.5 |
512.349976 |
493.01001 |
507.790009 |
5032100 |
| NFLX |
2021-01-14 |
507.350006 |
514.5 |
499.579987 |
500.859985 |
4177400 |
| NFLX |
2021-01-15 |
500.0 |
506.320007 |
495.100006 |
497.980011 |
5895800 |
| NFLX |
2021-01-19 |
501.0 |
509.25 |
493.540009 |
501.769989 |
12315800 |
| NFLX |
2021-01-20 |
565.419983 |
593.289978 |
556.859985 |
586.340027 |
32637500 |
| NFLX |
2021-01-21 |
582.450012 |
588.75 |
570.400024 |
579.840027 |
11802100 |
| NFLX |
2021-01-22 |
582.099976 |
583.98999 |
564.349976 |
565.169983 |
7550800 |
| NFLX |
2021-01-25 |
567.0 |
569.75 |
548.650024 |
556.780029 |
7207300 |
| NFLX |
2021-01-26 |
554.72998 |
567.98999 |
554.059998 |
561.929993 |
5023800 |
| NFLX |
2021-01-27 |
550.710022 |
556.419983 |
515.72998 |
523.280029 |
8670300 |
| NFLX |
2021-01-28 |
535.880005 |
553.150024 |
530.73999 |
538.599976 |
5969000 |
| NFLX |
2021-01-29 |
538.0 |
541.0 |
530.179993 |
532.390015 |
4325300 |
| NFLX |
2021-02-01 |
536.789978 |
545.059998 |
531.72998 |
539.039978 |
3547500 |
| NFLX |
2021-02-02 |
542.01001 |
555.47998 |
538.929993 |
548.159973 |
3767600 |
| NFLX |
2021-02-03 |
550.169983 |
550.47998 |
538.23999 |
539.450012 |
3172300 |
| NFLX |
2021-02-04 |
539.809998 |
559.47998 |
537.51001 |
552.159973 |
5164500 |
| NFLX |
2021-02-05 |
552.26001 |
554.440002 |
545.47998 |
550.789978 |
2376200 |
| NFLX |
2021-02-08 |
555.0 |
555.0 |
543.700012 |
547.919983 |
2791700 |
| NFLX |
2021-02-09 |
546.0 |
566.0 |
543.0 |
559.070007 |
3703500 |
| NFLX |
2021-02-10 |
562.5 |
566.650024 |
553.460022 |
563.590027 |
3991300 |
| NFLX |
2021-02-11 |
564.440002 |
565.929993 |
554.219971 |
557.590027 |
2730600 |
| NFLX |
2021-02-12 |
556.940002 |
561.25 |
550.849976 |
556.52002 |
2197100 |
| NFLX |
2021-02-16 |
557.289978 |
563.630005 |
552.72998 |
557.280029 |
2624100 |
| NFLX |
2021-02-17 |
550.98999 |
555.25 |
543.030029 |
551.340027 |
2069600 |
| NFLX |
2021-02-18 |
549.0 |
550.0 |
538.22998 |
548.219971 |
2456200 |
| NFLX |
2021-02-19 |
548.0 |
548.98999 |
538.809998 |
540.219971 |
2841500 |
| NFLX |
2021-02-22 |
534.98999 |
541.789978 |
530.789978 |
533.780029 |
3078600 |
| NFLX |
2021-02-23 |
525.0 |
548.539978 |
518.280029 |
546.150024 |
4136500 |
| NFLX |
2021-02-24 |
539.799988 |
556.849976 |
539.070007 |
553.409973 |
3245000 |
| NFLX |
2021-02-25 |
550.27002 |
556.47998 |
535.75 |
546.700012 |
4252900 |
| NFLX |
2021-02-26 |
546.51001 |
553.090027 |
538.0 |
538.849976 |
3755600 |
| NFLX |
2021-03-01 |
545.570007 |
552.140015 |
542.0 |
550.640015 |
3041400 |
| NFLX |
2021-03-02 |
553.340027 |
556.98999 |
546.02002 |
547.820007 |
3042200 |
| NFLX |
2021-03-03 |
545.929993 |
548.01001 |
517.809998 |
520.700012 |
5362400 |
| NFLX |
2021-03-04 |
521.5 |
531.5 |
507.679993 |
511.290009 |
5034800 |
| NFLX |
2021-03-05 |
511.980011 |
517.76001 |
498.790009 |
516.390015 |
5070000 |
| NFLX |
2021-03-08 |
514.460022 |
518.840027 |
492.850006 |
493.329987 |
3981800 |
| NFLX |
2021-03-09 |
507.309998 |
513.109985 |
503.820007 |
506.440002 |
3470000 |
| NFLX |
2021-03-10 |
513.5 |
518.969971 |
504.25 |
504.540009 |
3771500 |
| NFLX |
2021-03-11 |
512.200012 |
530.23999 |
510.709991 |
523.059998 |
4714500 |
| NFLX |
2021-03-12 |
512.5 |
526.51001 |
506.589996 |
518.02002 |
3981700 |
| NFLX |
2021-03-15 |
516.320007 |
520.72998 |
508.029999 |
520.25 |
3484300 |
| NFLX |
2021-03-16 |
524.469971 |
533.419983 |
523.210022 |
524.030029 |
3238900 |
| NFLX |
2021-03-17 |
522.0 |
528.369995 |
514.299988 |
524.440002 |
2817400 |
| NFLX |
2021-03-18 |
516.400024 |
517.900024 |
503.850006 |
504.790009 |
4094500 |
| NFLX |
2021-03-19 |
504.959991 |
513.190002 |
501.630005 |
512.179993 |
4386400 |
| NFLX |
2021-03-22 |
509.130005 |
529.309998 |
509.130005 |
523.109985 |
3360600 |
| NFLX |
2021-03-23 |
529.869995 |
543.119995 |
529.400024 |
535.090027 |
5583500 |
| NFLX |
2021-03-24 |
533.780029 |
534.419983 |
520.0 |
520.809998 |
4102200 |
| NFLX |
2021-03-25 |
516.98999 |
518.530029 |
497.0 |
502.859985 |
4926800 |
| NFLX |
2021-03-26 |
502.820007 |
508.720001 |
496.679993 |
508.049988 |
3467800 |
| NFLX |
2021-03-29 |
505.660004 |
518.0 |
504.399994 |
513.950012 |
3330000 |
| NFLX |
2021-03-30 |
510.51001 |
514.409973 |
506.910004 |
513.390015 |
2418100 |
| NFLX |
2021-03-31 |
515.669983 |
528.130005 |
515.440002 |
521.659973 |
3503100 |
| NFLX |
2021-04-01 |
529.929993 |
540.5 |
527.030029 |
539.419983 |
3938600 |
| NFLX |
2021-04-05 |
540.01001 |
542.849976 |
529.22998 |
540.669983 |
3355900 |
| NFLX |
2021-04-06 |
544.809998 |
554.169983 |
543.299988 |
544.530029 |
3474200 |
| NFLX |
2021-04-07 |
543.5 |
549.640015 |
541.450012 |
546.98999 |
2151300 |
| NFLX |
2021-04-08 |
551.130005 |
556.900024 |
547.570007 |
554.580017 |
4309800 |
| NFLX |
2021-04-09 |
552.690002 |
556.900024 |
547.109985 |
555.309998 |
2894000 |
| NFLX |
2021-04-12 |
551.049988 |
557.97998 |
549.580017 |
552.780029 |
2944100 |
| NFLX |
2021-04-13 |
557.0 |
559.75 |
550.299988 |
553.72998 |
2720300 |
| NFLX |
2021-04-14 |
554.869995 |
554.869995 |
538.530029 |
540.02002 |
3740300 |
| NFLX |
2021-04-15 |
544.169983 |
553.48999 |
542.659973 |
549.219971 |
3139100 |
| NFLX |
2021-04-16 |
550.539978 |
551.97998 |
539.51001 |
546.539978 |
3209100 |
| NFLX |
2021-04-19 |
546.900024 |
556.440002 |
545.530029 |
554.440002 |
4288700 |
| NFLX |
2021-04-20 |
554.419983 |
563.559998 |
546.299988 |
549.570007 |
11257600 |
| NFLX |
2021-04-21 |
508.0 |
515.460022 |
503.600006 |
508.899994 |
22897400 |
| NFLX |
2021-04-22 |
513.820007 |
513.960022 |
500.549988 |
508.779999 |
9061100 |
| NFLX |
2021-04-23 |
509.01001 |
509.700012 |
500.700012 |
505.549988 |
7307700 |
| NFLX |
2021-04-26 |
506.76001 |
510.480011 |
503.0 |
510.299988 |
4388800 |
| NFLX |
2021-04-27 |
512.619995 |
512.98999 |
504.579987 |
505.549988 |
3761300 |
| NFLX |
2021-04-28 |
505.200012 |
508.399994 |
503.339996 |
506.519989 |
3193000 |
| NFLX |
2021-04-29 |
507.600006 |
509.290009 |
499.0 |
509.0 |
5127800 |
| NFLX |
2021-04-30 |
505.0 |
514.549988 |
505.0 |
513.469971 |
4413200 |
| NFLX |
2021-05-03 |
512.650024 |
518.950012 |
505.200012 |
509.109985 |
4091900 |
| NFLX |
2021-05-04 |
510.779999 |
511.630005 |
496.790009 |
503.179993 |
4349500 |
| NFLX |
2021-05-05 |
504.98999 |
507.779999 |
494.630005 |
496.079987 |
3129400 |
| NFLX |
2021-05-06 |
495.98999 |
499.549988 |
491.369995 |
499.549988 |
3783700 |
| NFLX |
2021-05-07 |
504.619995 |
508.549988 |
501.119995 |
503.839996 |
3132800 |
| NFLX |
2021-05-10 |
502.0 |
503.149994 |
486.109985 |
486.690002 |
5131600 |
| NFLX |
2021-05-11 |
479.75 |
497.98999 |
478.630005 |
495.079987 |
4401000 |
| NFLX |
2021-05-12 |
486.829987 |
493.540009 |
482.700012 |
484.980011 |
4121500 |
| NFLX |
2021-05-13 |
489.130005 |
490.779999 |
482.709991 |
486.660004 |
2712500 |
| NFLX |
2021-05-14 |
487.859985 |
494.850006 |
486.589996 |
493.369995 |
2882500 |
| NFLX |
2021-05-17 |
485.589996 |
492.709991 |
482.809998 |
488.940002 |
2705200 |
| NFLX |
2021-05-18 |
488.399994 |
493.480011 |
486.190002 |
486.279999 |
2350500 |
| NFLX |
2021-05-19 |
481.630005 |
488.570007 |
478.540009 |
487.700012 |
3349900 |
| NFLX |
2021-05-20 |
489.549988 |
502.700012 |
488.980011 |
501.670013 |
3721200 |
| NFLX |
2021-05-21 |
503.119995 |
505.399994 |
497.26001 |
497.890015 |
3322900 |
| NFLX |
2021-05-24 |
501.049988 |
504.25 |
499.51001 |
502.899994 |
2412600 |
| NFLX |
2021-05-25 |
506.0 |
506.369995 |
499.220001 |
501.339996 |
2699500 |
| NFLX |
2021-05-26 |
502.339996 |
504.140015 |
500.5 |
502.359985 |
2465300 |
| NFLX |
2021-05-27 |
501.799988 |
505.100006 |
498.540009 |
503.859985 |
3253800 |
| NFLX |
2021-05-28 |
504.399994 |
511.76001 |
502.529999 |
502.809998 |
2910300 |
| NFLX |
2021-06-01 |
504.01001 |
505.410004 |
497.73999 |
499.079987 |
2482600 |
| NFLX |
2021-06-02 |
499.820007 |
503.220001 |
495.820007 |
499.23999 |
2269000 |
| NFLX |
2021-06-03 |
495.190002 |
496.660004 |
487.25 |
489.429993 |
3887400 |
| NFLX |
2021-06-04 |
492.0 |
501.859985 |
490.950012 |
494.73999 |
3160500 |
| NFLX |
2021-06-07 |
492.920013 |
496.700012 |
490.549988 |
494.660004 |
2791900 |
| NFLX |
2021-06-08 |
497.0 |
498.820007 |
489.369995 |
492.390015 |
2374000 |
| NFLX |
2021-06-09 |
494.5 |
496.089996 |
484.649994 |
485.809998 |
3055000 |
| NFLX |
2021-06-10 |
487.170013 |
490.209991 |
482.140015 |
487.269989 |
4382900 |
| NFLX |
2021-06-11 |
490.0 |
491.410004 |
487.779999 |
488.769989 |
3124000 |
| NFLX |
2021-06-14 |
489.679993 |
503.5 |
486.910004 |
499.890015 |
4400200 |
| NFLX |
2021-06-15 |
501.230011 |
501.230011 |
490.399994 |
491.899994 |
3104100 |
| NFLX |
2021-06-16 |
495.0 |
496.459991 |
486.279999 |
492.410004 |
3533200 |
| NFLX |
2021-06-17 |
490.25 |
501.799988 |
490.149994 |
498.339996 |
3198300 |
| NFLX |
2021-06-18 |
496.399994 |
504.48999 |
495.23999 |
500.769989 |
5197600 |
| NFLX |
2021-06-21 |
501.640015 |
502.049988 |
492.279999 |
497.0 |
5277300 |
| NFLX |
2021-06-22 |
498.540009 |
513.549988 |
495.799988 |
508.820007 |
5809300 |
| NFLX |
2021-06-23 |
508.480011 |
516.630005 |
508.200012 |
512.73999 |
3944800 |
| NFLX |
2021-06-24 |
517.960022 |
520.960022 |
514.400024 |
518.059998 |
3361200 |
| NFLX |
2021-06-25 |
528.840027 |
533.059998 |
525.0 |
527.070007 |
5299100 |
| NFLX |
2021-06-28 |
528.119995 |
533.940002 |
524.559998 |
533.030029 |
2820200 |
| NFLX |
2021-06-29 |
533.549988 |
536.130005 |
528.570007 |
533.5 |
2314600 |
| NFLX |
2021-06-30 |
534.059998 |
534.380005 |
526.820007 |
528.210022 |
2773400 |
| NFLX |
2021-07-01 |
525.719971 |
537.039978 |
525.719971 |
533.539978 |
2805400 |
| NFLX |
2021-07-02 |
535.5 |
538.539978 |
529.390015 |
533.97998 |
1975500 |
| NFLX |
2021-07-06 |
533.0 |
542.859985 |
533.0 |
541.640015 |
2775100 |
| NFLX |
2021-07-07 |
544.23999 |
544.640015 |
531.659973 |
535.960022 |
2722500 |
| NFLX |
2021-07-08 |
530.929993 |
535.5 |
529.090027 |
530.76001 |
3269000 |
| NFLX |
2021-07-09 |
531.0 |
538.26001 |
528.580017 |
535.97998 |
2777200 |
| NFLX |
2021-07-12 |
540.299988 |
540.650024 |
532.919983 |
537.309998 |
1780700 |
| NFLX |
2021-07-13 |
535.76001 |
545.330017 |
535.76001 |
540.679993 |
2751600 |
| NFLX |
2021-07-14 |
541.01001 |
554.099976 |
541.01001 |
547.950012 |
4659500 |
| NFLX |
2021-07-15 |
553.969971 |
557.539978 |
538.200012 |
542.950012 |
5713900 |
| NFLX |
2021-07-16 |
541.809998 |
544.059998 |
527.049988 |
530.309998 |
3442100 |
| NFLX |
2021-07-19 |
526.049988 |
534.909973 |
522.23999 |
532.280029 |
3885800 |
| NFLX |
2021-07-20 |
526.070007 |
536.640015 |
520.299988 |
531.049988 |
6930400 |
| NFLX |
2021-07-21 |
526.130005 |
530.98999 |
505.609985 |
513.630005 |
11906800 |
| NFLX |
2021-07-22 |
510.209991 |
513.679993 |
507.0 |
511.769989 |
4328100 |
| NFLX |
2021-07-23 |
512.159973 |
517.409973 |
504.660004 |
515.409973 |
3820500 |
| NFLX |
2021-07-26 |
514.380005 |
521.130005 |
509.01001 |
516.48999 |
2254500 |
| NFLX |
2021-07-27 |
518.080017 |
521.950012 |
512.049988 |
518.909973 |
2759000 |
| NFLX |
2021-07-28 |
521.820007 |
524.469971 |
516.97998 |
519.299988 |
2390500 |
| NFLX |
2021-07-29 |
519.960022 |
520.780029 |
513.789978 |
514.25 |
1736000 |
| NFLX |
2021-07-30 |
512.690002 |
519.789978 |
510.959991 |
517.570007 |
2537100 |
| NFLX |
2021-08-02 |
519.0 |
519.849976 |
510.51001 |
515.150024 |
2096600 |
| NFLX |
2021-08-03 |
514.390015 |
515.630005 |
505.369995 |
510.820007 |
2579400 |
| NFLX |
2021-08-04 |
513.0 |
517.97998 |
510.369995 |
517.349976 |
2039400 |
| NFLX |
2021-08-05 |
517.130005 |
525.409973 |
514.02002 |
524.890015 |
2556700 |
| NFLX |
2021-08-06 |
524.0 |
526.840027 |
519.390015 |
520.549988 |
1919800 |
| NFLX |
2021-08-09 |
521.150024 |
522.669983 |
517.98999 |
519.969971 |
1367800 |
| NFLX |
2021-08-10 |
520.0 |
520.789978 |
512.969971 |
515.840027 |
1960500 |
| NFLX |
2021-08-11 |
517.0 |
519.570007 |
509.769989 |
512.400024 |
1673900 |
| NFLX |
2021-08-12 |
511.859985 |
513.0 |
507.200012 |
510.720001 |
1685700 |
| NFLX |
2021-08-13 |
512.640015 |
521.440002 |
511.51001 |
515.919983 |
2177700 |
| NFLX |
2021-08-16 |
515.23999 |
523.380005 |
512.299988 |
517.919983 |
2032800 |
| NFLX |
2021-08-17 |
515.469971 |
520.789978 |
514.200012 |
518.909973 |
2309800 |
| NFLX |
2021-08-18 |
520.0 |
526.380005 |
518.650024 |
521.869995 |
2582000 |
| NFLX |
2021-08-19 |
522.73999 |
548.390015 |
521.869995 |
543.710022 |
7497300 |
| NFLX |
2021-08-20 |
545.090027 |
551.390015 |
539.099976 |
546.880005 |
3776400 |
| NFLX |
2021-08-23 |
545.97998 |
555.549988 |
543.73999 |
553.330017 |
2602000 |
| NFLX |
2021-08-24 |
551.47998 |
555.309998 |
549.27002 |
553.409973 |
2109500 |
| NFLX |
2021-08-25 |
550.159973 |
552.840027 |
545.450012 |
547.580017 |
2065600 |
| NFLX |
2021-08-26 |
546.159973 |
552.599976 |
545.900024 |
550.119995 |
1595500 |
| NFLX |
2021-08-27 |
551.599976 |
564.169983 |
549.25 |
558.919983 |
3252600 |
| NFLX |
2021-08-30 |
557.25 |
567.159973 |
556.450012 |
566.179993 |
2434800 |
| NFLX |
2021-08-31 |
566.119995 |
569.47998 |
561.609985 |
569.190002 |
2431900 |
| NFLX |
2021-09-01 |
569.0 |
591.0 |
569.0 |
582.070007 |
5626200 |
| NFLX |
2021-09-02 |
583.679993 |
598.76001 |
583.679993 |
588.549988 |
6179900 |
| NFLX |
2021-09-03 |
585.799988 |
591.880005 |
583.140015 |
590.530029 |
2681200 |
| NFLX |
2021-09-07 |
594.690002 |
613.849976 |
593.98999 |
606.710022 |
5821400 |
| NFLX |
2021-09-08 |
603.840027 |
615.599976 |
595.710022 |
606.049988 |
5424500 |
| NFLX |
2021-09-09 |
606.469971 |
609.440002 |
596.549988 |
597.539978 |
2954200 |
| NFLX |
2021-09-10 |
598.159973 |
609.450012 |
593.669983 |
598.719971 |
3950800 |
| NFLX |
2021-09-13 |
598.570007 |
598.570007 |
582.780029 |
589.289978 |
3062900 |
| NFLX |
2021-09-14 |
584.890015 |
587.280029 |
575.559998 |
577.76001 |
3457000 |
| NFLX |
2021-09-15 |
578.169983 |
584.619995 |
575.369995 |
582.869995 |
2755600 |
| NFLX |
2021-09-16 |
584.299988 |
587.47998 |
577.719971 |
586.5 |
1832000 |
| NFLX |
2021-09-17 |
587.849976 |
590.280029 |
580.849976 |
589.349976 |
4145100 |
| NFLX |
2021-09-20 |
586.789978 |
591.530029 |
568.080017 |
575.429993 |
3732200 |
| NFLX |
2021-09-21 |
578.309998 |
581.880005 |
569.369995 |
573.140015 |
2250900 |
| NFLX |
2021-09-22 |
579.690002 |
595.650024 |
579.690002 |
590.650024 |
4021800 |
| NFLX |
2021-09-23 |
590.789978 |
599.320007 |
589.130005 |
593.26001 |
2526200 |
| NFLX |
2021-09-24 |
592.5 |
592.97998 |
583.640015 |
592.390015 |
2126200 |
| NFLX |
2021-09-27 |
587.950012 |
593.580017 |
576.929993 |
592.640015 |
2504700 |
| NFLX |
2021-09-28 |
589.0 |
599.539978 |
580.159973 |
583.849976 |
4431100 |
| NFLX |
2021-09-29 |
589.01001 |
609.880005 |
588.01001 |
599.059998 |
6221000 |
| NFLX |
2021-09-30 |
608.049988 |
619.0 |
608.049988 |
610.340027 |
6612600 |
| NFLX |
2021-10-01 |
604.23999 |
614.98999 |
597.51001 |
613.150024 |
4090800 |
| NFLX |
2021-10-04 |
613.390015 |
626.130005 |
594.679993 |
603.349976 |
4995900 |
| NFLX |
2021-10-05 |
606.940002 |
640.390015 |
606.890015 |
634.809998 |
9534300 |
| NFLX |
2021-10-06 |
628.179993 |
639.869995 |
626.359985 |
639.099976 |
4580400 |
| NFLX |
2021-10-07 |
642.22998 |
646.840027 |
630.450012 |
631.849976 |
3556900 |
| NFLX |
2021-10-08 |
634.169983 |
643.799988 |
630.859985 |
632.659973 |
3272100 |
| NFLX |
2021-10-11 |
633.200012 |
639.419983 |
626.780029 |
627.039978 |
2862500 |
| NFLX |
2021-10-12 |
633.02002 |
637.659973 |
621.98999 |
624.940002 |
3227300 |
| NFLX |
2021-10-13 |
632.179993 |
632.179993 |
622.099976 |
629.76001 |
2420300 |
| NFLX |
2021-10-14 |
632.22998 |
636.880005 |
626.789978 |
633.799988 |
2671700 |
| NFLX |
2021-10-15 |
638.0 |
639.419983 |
625.159973 |
628.289978 |
4116900 |
| NFLX |
2021-10-18 |
632.099976 |
638.409973 |
620.590027 |
637.969971 |
4669100 |
| NFLX |
2021-10-19 |
636.969971 |
641.0 |
632.299988 |
639.0 |
7633100 |
| NFLX |
2021-10-20 |
625.570007 |
637.400024 |
617.150024 |
625.140015 |
10622000 |
| NFLX |
2021-10-21 |
628.890015 |
654.01001 |
628.650024 |
653.159973 |
8437100 |
| NFLX |
2021-10-22 |
651.809998 |
665.460022 |
651.809998 |
664.780029 |
6186000 |
| NFLX |
2021-10-25 |
663.73999 |
675.880005 |
657.070007 |
671.659973 |
3833500 |
| NFLX |
2021-10-26 |
673.76001 |
676.48999 |
662.77002 |
668.52002 |
2904800 |
| NFLX |
2021-10-27 |
669.0 |
671.409973 |
661.849976 |
662.919983 |
2276900 |
| NFLX |
2021-10-28 |
670.950012 |
676.799988 |
668.030029 |
674.049988 |
2859400 |
| NFLX |
2021-10-29 |
673.059998 |
690.969971 |
671.23999 |
690.309998 |
3825300 |
| NFLX |
2021-11-01 |
689.059998 |
689.969971 |
676.539978 |
681.169983 |
3110900 |
| NFLX |
2021-11-02 |
683.109985 |
687.679993 |
673.820007 |
677.719971 |
3888600 |
| NFLX |
2021-11-03 |
677.27002 |
689.390015 |
677.27002 |
688.289978 |
2334900 |
| NFLX |
2021-11-04 |
685.890015 |
685.940002 |
665.5 |
668.400024 |
4865000 |
| NFLX |
2021-11-05 |
663.969971 |
665.640015 |
645.01001 |
645.719971 |
5283500 |
| NFLX |
2021-11-08 |
650.289978 |
656.0 |
643.789978 |
651.450012 |
2887500 |
| NFLX |
2021-11-09 |
653.700012 |
660.5 |
650.52002 |
655.98999 |
2415600 |
| NFLX |
2021-11-10 |
653.01001 |
660.330017 |
642.109985 |
646.909973 |
2405800 |
| NFLX |
2021-11-11 |
650.23999 |
665.820007 |
649.710022 |
657.580017 |
2868300 |
| NFLX |
2021-11-12 |
660.01001 |
683.340027 |
653.820007 |
682.609985 |
4198400 |
| NFLX |
2021-11-15 |
681.23999 |
685.26001 |
671.48999 |
679.330017 |
2872200 |
| NFLX |
2021-11-16 |
678.27002 |
688.359985 |
676.900024 |
687.400024 |
2077400 |
| NFLX |
2021-11-17 |
690.0 |
700.98999 |
686.090027 |
691.690002 |
2732800 |
| NFLX |
2021-11-18 |
691.609985 |
691.73999 |
679.73999 |
682.02002 |
2012900 |
| NFLX |
2021-11-19 |
692.349976 |
694.159973 |
675.0 |
678.799988 |
2613700 |
| NFLX |
2021-11-22 |
676.02002 |
679.47998 |
656.469971 |
659.200012 |
2764400 |
| NFLX |
2021-11-23 |
658.179993 |
666.429993 |
646.049988 |
654.059998 |
2320200 |
| NFLX |
2021-11-24 |
658.01001 |
661.440002 |
651.099976 |
658.289978 |
1867300 |
| NFLX |
2021-11-26 |
675.0 |
676.409973 |
660.669983 |
665.640015 |
2872500 |
| NFLX |
2021-11-29 |
663.200012 |
667.98999 |
658.289978 |
663.840027 |
2529400 |
| NFLX |
2021-11-30 |
668.200012 |
675.380005 |
640.01001 |
641.900024 |
5608900 |
| NFLX |
2021-12-01 |
649.47998 |
654.52002 |
617.070007 |
617.77002 |
3882800 |
| NFLX |
2021-12-02 |
617.099976 |
625.359985 |
612.880005 |
616.469971 |
3331100 |
| NFLX |
2021-12-03 |
622.75 |
625.5 |
594.0 |
602.130005 |
4829300 |
| NFLX |
2021-12-06 |
606.01001 |
617.289978 |
601.0 |
612.690002 |
3075700 |
| NFLX |
2021-12-07 |
619.830017 |
628.890015 |
611.400024 |
625.580017 |
3125200 |
| NFLX |
2021-12-08 |
630.0 |
632.460022 |
623.200012 |
628.080017 |
2220300 |
| NFLX |
2021-12-09 |
627.580017 |
630.23999 |
610.440002 |
611.0 |
2376300 |
| NFLX |
2021-12-10 |
616.780029 |
617.73999 |
605.880005 |
611.659973 |
2748800 |
| NFLX |
2021-12-13 |
612.0 |
612.640015 |
599.52002 |
604.559998 |
2517900 |
| NFLX |
2021-12-14 |
598.710022 |
602.289978 |
588.130005 |
597.98999 |
2984500 |
| NFLX |
2021-12-15 |
598.179993 |
605.690002 |
584.51001 |
605.039978 |
2866200 |
| NFLX |
2021-12-16 |
597.090027 |
602.830017 |
588.0 |
591.059998 |
3143200 |
| NFLX |
2021-12-17 |
591.609985 |
593.25 |
581.73999 |
586.72998 |
4386900 |
| NFLX |
2021-12-20 |
586.429993 |
602.880005 |
584.26001 |
593.73999 |
3358400 |
| NFLX |
2021-12-21 |
597.539978 |
607.820007 |
593.859985 |
604.919983 |
2319400 |
| NFLX |
2021-12-22 |
603.359985 |
614.820007 |
602.630005 |
614.23999 |
2335700 |
| NFLX |
2021-12-23 |
616.400024 |
616.880005 |
607.570007 |
614.090027 |
1621100 |
| NFLX |
2021-12-27 |
615.0 |
615.0 |
609.25 |
613.119995 |
2061500 |
| NFLX |
2021-12-28 |
614.950012 |
618.409973 |
609.690002 |
610.710022 |
1882800 |
| NFLX |
2021-12-29 |
610.710022 |
613.97998 |
604.679993 |
610.539978 |
1287200 |
| NFLX |
2021-12-30 |
612.98999 |
620.609985 |
611.23999 |
612.090027 |
1625100 |
| NFLX |
2021-12-31 |
610.01001 |
614.080017 |
602.049988 |
602.440002 |
1995900 |
| NFLX |
2022-01-03 |
605.609985 |
609.98999 |
590.559998 |
597.369995 |
3067500 |
| NFLX |
2022-01-04 |
599.909973 |
600.409973 |
581.599976 |
591.150024 |
4393100 |
| NFLX |
2022-01-05 |
592.0 |
592.840027 |
566.880005 |
567.52002 |
4148700 |
| NFLX |
2022-01-06 |
554.340027 |
563.359985 |
542.01001 |
553.289978 |
5711800 |
| NFLX |
2022-01-07 |
549.460022 |
553.429993 |
538.219971 |
541.059998 |
3382900 |
| NFLX |
2022-01-10 |
538.48999 |
543.690002 |
526.320007 |
539.849976 |
4486100 |
| NFLX |
2022-01-11 |
536.98999 |
543.909973 |
530.070007 |
540.840027 |
3077800 |
| NFLX |
2022-01-12 |
544.27002 |
544.27002 |
532.02002 |
537.219971 |
3787400 |
| NFLX |
2022-01-13 |
537.059998 |
540.789978 |
518.26001 |
519.200012 |
4475100 |
| NFLX |
2022-01-14 |
517.599976 |
538.369995 |
511.880005 |
525.690002 |
7861100 |
| NFLX |
2022-01-18 |
520.080017 |
521.75 |
508.679993 |
510.799988 |
4839100 |
| NFLX |
2022-01-19 |
515.0 |
523.210022 |
510.51001 |
515.859985 |
4353500 |
| NFLX |
2022-01-20 |
517.75 |
526.640015 |
506.929993 |
508.25 |
12659000 |
| NFLX |
2022-01-21 |
400.429993 |
409.149994 |
379.98999 |
397.5 |
58904300 |
| NFLX |
2022-01-24 |
383.910004 |
387.26001 |
351.459991 |
387.149994 |
32346000 |
| NFLX |
2022-01-25 |
379.140015 |
387.709991 |
365.130005 |
366.420013 |
15145800 |
| NFLX |
2022-01-26 |
378.269989 |
382.660004 |
356.619995 |
359.700012 |
12684000 |
| NFLX |
2022-01-27 |
382.059998 |
394.799988 |
378.100006 |
386.700012 |
24324700 |
| NFLX |
2022-01-28 |
386.76001 |
387.0 |
372.079987 |
384.359985 |
11966600 |
| NFLX |
2022-01-31 |
401.970001 |
427.700012 |
398.200012 |
427.140015 |
20047500 |
| NFLX |
2022-02-01 |
432.959991 |
458.480011 |
425.540009 |
457.130005 |
22568100 |
| NFLX |
2022-02-02 |
448.25 |
451.980011 |
426.480011 |
429.480011 |
14346000 |
| NFLX |
2022-02-03 |
421.440002 |
429.26001 |
404.279999 |
405.600006 |
9905200 |
| NFLX |
2022-02-04 |
407.309998 |
412.769989 |
396.640015 |
410.170013 |
7789800 |
| NFLX |
2022-02-07 |
410.170013 |
412.350006 |
393.549988 |
402.100006 |
8232900 |
| NFLX |
2022-02-08 |
398.179993 |
406.609985 |
395.829987 |
403.529999 |
6818500 |
| NFLX |
2022-02-09 |
408.649994 |
412.980011 |
398.790009 |
412.890015 |
7738200 |
| NFLX |
2022-02-10 |
402.100006 |
408.0 |
396.359985 |
406.269989 |
8452900 |
| NFLX |
2022-02-11 |
405.329987 |
411.609985 |
387.649994 |
391.309998 |
7558900 |
| NFLX |
2022-02-14 |
387.589996 |
409.359985 |
386.890015 |
396.570007 |
7202200 |
| NFLX |
2022-02-15 |
403.790009 |
409.160004 |
401.01001 |
407.459991 |
5392300 |
| NFLX |
2022-02-16 |
401.529999 |
401.559998 |
390.380005 |
398.079987 |
5277700 |
| NFLX |
2022-02-17 |
394.23999 |
399.109985 |
385.700012 |
386.670013 |
4669200 |
| NFLX |
2022-02-18 |
392.529999 |
402.869995 |
389.049988 |
391.290009 |
6801700 |
| NFLX |
2022-02-22 |
388.950012 |
392.420013 |
373.019989 |
377.380005 |
6697500 |
| NFLX |
2022-02-23 |
382.720001 |
386.0 |
366.660004 |
367.459991 |
4614300 |
| NFLX |
2022-02-24 |
355.089996 |
390.730011 |
354.720001 |
390.029999 |
7068700 |
| NFLX |
2022-02-25 |
386.609985 |
391.290009 |
375.579987 |
390.799988 |
4841600 |
| NFLX |
2022-02-28 |
387.329987 |
397.75 |
382.130005 |
394.519989 |
5035000 |
| NFLX |
2022-03-01 |
391.600006 |
395.0 |
383.709991 |
386.23999 |
3290400 |
| NFLX |
2022-03-02 |
388.929993 |
389.220001 |
375.209991 |
380.029999 |
5356800 |
| NFLX |
2022-03-03 |
386.0 |
386.119995 |
364.649994 |
368.070007 |
6076800 |
| NFLX |
2022-03-04 |
368.0 |
374.820007 |
357.170013 |
361.730011 |
5325500 |
| NFLX |
2022-03-07 |
360.410004 |
362.0 |
350.200012 |
350.26001 |
5708400 |
| NFLX |
2022-03-08 |
349.799988 |
358.859985 |
340.670013 |
341.76001 |
6428700 |
| NFLX |
2022-03-09 |
357.690002 |
364.140015 |
350.51001 |
358.790009 |
6520200 |
| NFLX |
2022-03-10 |
356.200012 |
367.019989 |
353.299988 |
356.769989 |
4807800 |
| NFLX |
2022-03-11 |
361.190002 |
363.359985 |
340.0 |
340.320007 |
4819900 |
| NFLX |
2022-03-14 |
338.720001 |
341.320007 |
329.820007 |
331.01001 |
5907800 |
| NFLX |
2022-03-15 |
335.100006 |
345.359985 |
332.359985 |
343.75 |
5460600 |
| NFLX |
2022-03-16 |
348.200012 |
359.98999 |
343.059998 |
357.529999 |
6982500 |
| NFLX |
2022-03-17 |
359.700012 |
373.309998 |
354.880005 |
371.399994 |
5818300 |
| NFLX |
2022-03-18 |
372.0 |
381.799988 |
368.470001 |
380.600006 |
8324800 |
| NFLX |
2022-03-21 |
378.019989 |
381.820007 |
368.940002 |
374.589996 |
4866500 |
| NFLX |
2022-03-22 |
371.140015 |
386.660004 |
366.76001 |
382.920013 |
4242800 |
| NFLX |
2022-03-23 |
379.769989 |
382.459991 |
374.48999 |
374.48999 |
3729000 |
| NFLX |
2022-03-24 |
379.76001 |
379.76001 |
368.899994 |
375.709991 |
3888500 |
| NFLX |
2022-03-25 |
377.070007 |
377.640015 |
366.429993 |
373.850006 |
3574500 |
| NFLX |
2022-03-28 |
375.230011 |
380.279999 |
366.730011 |
378.51001 |
4323400 |
| NFLX |
2022-03-29 |
384.390015 |
396.5 |
380.329987 |
391.820007 |
5880700 |
| NFLX |
2022-03-30 |
389.549988 |
392.700012 |
378.630005 |
381.470001 |
4023300 |
| NFLX |
2022-03-31 |
383.589996 |
384.0 |
373.609985 |
374.589996 |
4134700 |
| NFLX |
2022-04-01 |
376.799988 |
380.869995 |
368.5 |
373.470001 |
4644200 |
| NFLX |
2022-04-04 |
373.549988 |
396.019989 |
373.130005 |
391.5 |
7001800 |
| NFLX |
2022-04-05 |
389.299988 |
390.0 |
377.309998 |
380.149994 |
4234500 |
| NFLX |
2022-04-06 |
374.149994 |
376.470001 |
362.730011 |
368.350006 |
4354900 |
| NFLX |
2022-04-07 |
365.0 |
368.540009 |
353.690002 |
362.149994 |
4948900 |
| NFLX |
2022-04-08 |
361.959991 |
362.5 |
354.869995 |
355.880005 |
4025200 |
| NFLX |
2022-04-11 |
350.0 |
354.779999 |
345.200012 |
348.0 |
3777100 |
| NFLX |
2022-04-12 |
355.910004 |
359.410004 |
342.25 |
344.100006 |
3824300 |
| NFLX |
2022-04-13 |
343.920013 |
352.0 |
341.160004 |
350.429993 |
3231000 |
| NFLX |
2022-04-14 |
350.950012 |
352.0 |
339.859985 |
341.130005 |
4343800 |
| NFLX |
2022-04-18 |
340.0 |
342.359985 |
331.619995 |
337.859985 |
5105000 |
| NFLX |
2022-04-19 |
333.220001 |
351.679993 |
333.220001 |
348.609985 |
20906900 |
| NFLX |
2022-04-20 |
245.199997 |
248.699997 |
212.509995 |
226.190002 |
133387500 |
| NFLX |
2022-04-21 |
220.0 |
227.679993 |
211.520004 |
218.220001 |
53501600 |
| NFLX |
2022-04-22 |
220.179993 |
226.270004 |
210.050003 |
215.520004 |
37515100 |
| NFLX |
2022-04-25 |
213.809998 |
216.660004 |
204.509995 |
209.910004 |
28152000 |
| NFLX |
2022-04-26 |
208.800003 |
209.149994 |
198.279999 |
198.399994 |
20318100 |
| NFLX |
2022-04-27 |
194.009995 |
200.190002 |
187.770004 |
188.539993 |
22298400 |
| NFLX |
2022-04-28 |
191.559998 |
201.479996 |
185.600006 |
199.520004 |
21363200 |
| NFLX |
2022-04-29 |
198.679993 |
204.710007 |
190.0 |
190.360001 |
16391900 |
| NFLX |
2022-05-02 |
191.710007 |
200.210007 |
190.009995 |
199.460007 |
14591600 |
| NFLX |
2022-05-03 |
198.289993 |
203.199997 |
194.770004 |
199.869995 |
11839400 |
| NFLX |
2022-05-04 |
197.649994 |
204.380005 |
191.009995 |
204.009995 |
12218800 |
| NFLX |
2022-05-05 |
200.449997 |
200.710007 |
186.0 |
188.320007 |
13971300 |
| NFLX |
2022-05-06 |
186.75 |
187.210007 |
175.809998 |
180.970001 |
17185500 |
| NFLX |
2022-05-09 |
177.660004 |
183.199997 |
172.300003 |
173.100006 |
14031300 |
| NFLX |
2022-05-10 |
176.009995 |
181.869995 |
170.570007 |
177.660004 |
13883900 |
| NFLX |
2022-05-11 |
176.089996 |
180.919998 |
165.550003 |
166.369995 |
12665500 |
| NFLX |
2022-05-12 |
163.960007 |
177.580002 |
162.710007 |
174.309998 |
17662100 |
| NFLX |
2022-05-13 |
177.160004 |
187.770004 |
176.009995 |
187.639999 |
13136300 |
| NFLX |
2022-05-16 |
193.300003 |
195.889999 |
185.699997 |
186.509995 |
16145000 |
| NFLX |
2022-05-17 |
189.169998 |
191.399994 |
185.169998 |
190.559998 |
9876700 |
| NFLX |
2022-05-18 |
186.720001 |
187.699997 |
176.270004 |
177.190002 |
9665600 |
| NFLX |
2022-05-19 |
178.050003 |
186.300003 |
175.710007 |
183.479996 |
10448500 |
| NFLX |
2022-05-20 |
185.869995 |
190.190002 |
179.770004 |
186.350006 |
10429400 |
| NFLX |
2022-05-23 |
186.149994 |
187.660004 |
177.889999 |
187.440002 |
9602000 |
| NFLX |
2022-05-24 |
182.0 |
184.0 |
177.169998 |
180.339996 |
7706400 |
| NFLX |
2022-05-25 |
180.279999 |
188.869995 |
180.169998 |
187.830002 |
8522100 |
| NFLX |
2022-05-26 |
186.490005 |
192.339996 |
183.089996 |
191.399994 |
8049900 |
| NFLX |
2022-05-27 |
193.190002 |
195.25 |
190.369995 |
195.190002 |
8586000 |
| NFLX |
2022-05-31 |
196.179993 |
199.949997 |
190.800003 |
197.440002 |
11398500 |
| NFLX |
2022-06-01 |
198.699997 |
202.740005 |
191.660004 |
192.910004 |
8416200 |
| NFLX |
2022-06-02 |
192.020004 |
205.470001 |
191.720001 |
205.089996 |
9623100 |
| NFLX |
2022-06-03 |
200.139999 |
202.949997 |
198.050003 |
198.979996 |
7191800 |
| NFLX |
2022-06-06 |
202.089996 |
203.869995 |
195.380005 |
197.139999 |
5372000 |
| NFLX |
2022-06-07 |
194.869995 |
199.600006 |
193.0 |
198.610001 |
4839500 |
| NFLX |
2022-06-08 |
197.949997 |
207.380005 |
197.639999 |
202.830002 |
7244100 |
| NFLX |
2022-06-09 |
200.649994 |
201.690002 |
192.539993 |
192.770004 |
6949000 |
| NFLX |
2022-06-10 |
182.639999 |
185.860001 |
180.850006 |
182.940002 |
13065600 |
| NFLX |
2022-06-13 |
177.070007 |
179.089996 |
168.960007 |
169.690002 |
10222400 |
| NFLX |
2022-06-14 |
169.75 |
172.059998 |
164.279999 |
167.539993 |
11555300 |
| NFLX |
2022-06-15 |
169.259995 |
183.850006 |
168.529999 |
180.110001 |
12396000 |
| NFLX |
2022-06-16 |
174.0 |
176.270004 |
171.559998 |
173.350006 |
8201300 |
| NFLX |
2022-06-17 |
173.630005 |
179.649994 |
173.339996 |
175.509995 |
12133400 |
| NFLX |
2022-06-21 |
177.600006 |
178.619995 |
169.800003 |
170.910004 |
12177600 |
| NFLX |
2022-06-22 |
170.75 |
182.820007 |
170.199997 |
178.889999 |
11992400 |
| NFLX |
2022-06-23 |
180.5 |
182.759995 |
175.869995 |
181.710007 |
9538200 |
| NFLX |
2022-06-24 |
183.5 |
191.190002 |
181.839996 |
190.850006 |
12424000 |
| NFLX |
2022-06-27 |
191.770004 |
191.779999 |
182.389999 |
189.139999 |
8363900 |
| NFLX |
2022-06-28 |
189.199997 |
192.199997 |
179.369995 |
179.600006 |
7185400 |
| NFLX |
2022-06-29 |
179.550003 |
180.669998 |
175.100006 |
178.360001 |
5766800 |
| NFLX |
2022-06-30 |
177.070007 |
179.449997 |
170.300003 |
174.869995 |
7894700 |
| NFLX |
2022-07-01 |
176.490005 |
180.100006 |
174.270004 |
179.949997 |
5201600 |
| NFLX |
2022-07-05 |
176.279999 |
185.919998 |
172.679993 |
185.880005 |
7334300 |
| NFLX |
2022-07-06 |
185.199997 |
186.220001 |
180.820007 |
184.059998 |
5753400 |
| NFLX |
2022-07-07 |
184.270004 |
190.210007 |
183.5 |
189.270004 |
6334500 |
| NFLX |
2022-07-08 |
186.020004 |
189.910004 |
182.75 |
186.979996 |
5835700 |
| NFLX |
2022-07-11 |
184.729996 |
184.990005 |
176.889999 |
177.339996 |
6038800 |
| NFLX |
2022-07-12 |
177.330002 |
179.779999 |
173.419998 |
174.449997 |
6845300 |
| NFLX |
2022-07-13 |
170.5 |
179.179993 |
169.699997 |
176.559998 |
12734400 |
| NFLX |
2022-07-14 |
175.559998 |
177.520004 |
171.820007 |
174.779999 |
9039500 |
| NFLX |
2022-07-15 |
175.580002 |
189.220001 |
174.559998 |
189.110001 |
16319100 |
| NFLX |
2022-07-18 |
192.5 |
199.669998 |
189.800003 |
190.919998 |
16322800 |
| NFLX |
2022-07-19 |
193.020004 |
201.970001 |
188.399994 |
201.630005 |
28178700 |
| NFLX |
2022-07-20 |
208.169998 |
216.970001 |
200.100006 |
216.440002 |
53920300 |
| NFLX |
2022-07-21 |
214.300003 |
224.320007 |
211.5 |
223.880005 |
23430100 |
| NFLX |
2022-07-22 |
222.380005 |
229.350006 |
218.440002 |
220.440002 |
17805500 |
| NFLX |
2022-07-25 |
221.309998 |
225.229996 |
216.350006 |
218.509995 |
10935200 |
| NFLX |
2022-07-26 |
216.660004 |
219.389999 |
211.639999 |
213.910004 |
9508500 |
| NFLX |
2022-07-27 |
216.479996 |
227.779999 |
214.580002 |
226.75 |
10508400 |
| NFLX |
2022-07-28 |
224.600006 |
228.100006 |
219.669998 |
226.020004 |
8972700 |
| NFLX |
2022-07-29 |
223.289993 |
230.75 |
222.399994 |
224.899994 |
9064900 |
| NFLX |
2022-08-01 |
223.100006 |
228.389999 |
221.0 |
226.210007 |
5525000 |
| NFLX |
2022-08-02 |
222.759995 |
228.199997 |
220.880005 |
221.419998 |
6361300 |
| NFLX |
2022-08-03 |
224.789993 |
228.100006 |
222.419998 |
226.729996 |
6400700 |
| NFLX |
2022-08-04 |
227.679993 |
232.070007 |
225.050003 |
229.910004 |
7142700 |
| NFLX |
2022-08-05 |
225.300003 |
228.619995 |
222.869995 |
226.779999 |
5539700 |
| NFLX |
2022-08-08 |
227.490005 |
241.960007 |
226.410004 |
233.490005 |
10982100 |
| NFLX |
2022-08-09 |
231.619995 |
232.199997 |
224.649994 |
229.940002 |
6181200 |
| NFLX |
2022-08-10 |
236.990005 |
244.539993 |
236.600006 |
244.110001 |
9254800 |
| NFLX |
2022-08-11 |
244.679993 |
251.619995 |
241.509995 |
242.699997 |
8780100 |
| NFLX |
2022-08-12 |
244.809998 |
249.410004 |
243.759995 |
249.300003 |
6098500 |
| NFLX |
2022-08-15 |
248.110001 |
251.990005 |
247.509995 |
249.110001 |
6527400 |
| NFLX |
2022-08-16 |
247.160004 |
249.289993 |
244.029999 |
245.690002 |
5136800 |
| NFLX |
2022-08-17 |
241.179993 |
244.240005 |
237.559998 |
241.149994 |
5627200 |
| NFLX |
2022-08-18 |
241.960007 |
246.479996 |
239.279999 |
245.169998 |
5280400 |
| NFLX |
2022-08-19 |
240.949997 |
243.289993 |
235.679993 |
241.160004 |
7504700 |
| NFLX |
2022-08-22 |
232.550003 |
233.479996 |
224.589996 |
226.539993 |
8630100 |
| NFLX |
2022-08-23 |
226.460007 |
229.899994 |
224.300003 |
224.550003 |
5276900 |
| NFLX |
2022-08-24 |
225.660004 |
234.100006 |
223.940002 |
229.610001 |
5426300 |
| NFLX |
2022-08-25 |
230.240005 |
234.160004 |
229.0 |
233.979996 |
3766900 |
| NFLX |
2022-08-26 |
233.630005 |
236.949997 |
223.149994 |
223.279999 |
5349800 |
| NFLX |
2022-08-29 |
221.929993 |
229.869995 |
221.520004 |
224.570007 |
7109400 |
| NFLX |
2022-08-30 |
226.660004 |
229.789993 |
218.740005 |
220.649994 |
5740400 |
| NFLX |
2022-08-31 |
227.0 |
233.880005 |
223.429993 |
223.559998 |
8615900 |
| NFLX |
2022-09-01 |
220.720001 |
230.369995 |
219.470001 |
230.039993 |
7292900 |
| NFLX |
2022-09-02 |
231.029999 |
233.880005 |
225.039993 |
226.110001 |
8164900 |
| NFLX |
2022-09-06 |
225.589996 |
226.850006 |
214.690002 |
218.389999 |
7469000 |
| NFLX |
2022-09-07 |
220.210007 |
229.330002 |
218.270004 |
228.960007 |
8149300 |
| NFLX |
2022-09-08 |
224.160004 |
228.740005 |
221.300003 |
227.440002 |
6737400 |
| NFLX |
2022-09-09 |
229.619995 |
234.779999 |
229.619995 |
233.570007 |
6699600 |
| NFLX |
2022-09-12 |
233.610001 |
239.490005 |
233.369995 |
236.529999 |
6047400 |
| NFLX |
2022-09-13 |
226.5 |
227.690002 |
217.720001 |
218.130005 |
8000100 |
| NFLX |
2022-09-14 |
219.820007 |
228.0 |
215.800003 |
224.119995 |
8230300 |
| NFLX |
2022-09-15 |
230.470001 |
242.289993 |
229.100006 |
235.380005 |
19454100 |
| NFLX |
2022-09-16 |
231.220001 |
241.360001 |
227.830002 |
240.130005 |
18914200 |
| NFLX |
2022-09-19 |
245.050003 |
245.25 |
235.75 |
243.630005 |
17912400 |
| NFLX |
2022-09-20 |
240.369995 |
250.490005 |
239.660004 |
242.850006 |
16037400 |
| NFLX |
2022-09-21 |
242.669998 |
248.300003 |
236.679993 |
236.869995 |
9166800 |
| NFLX |
2022-09-22 |
235.350006 |
240.5 |
231.660004 |
237.050003 |
10018000 |
| NFLX |
2022-09-23 |
235.139999 |
236.449997 |
221.429993 |
226.410004 |
11207200 |
| NFLX |
2022-09-26 |
225.600006 |
232.699997 |
223.009995 |
224.070007 |
8234300 |
| NFLX |
2022-09-27 |
228.630005 |
230.639999 |
220.720001 |
224.360001 |
7762200 |
| NFLX |
2022-09-28 |
229.690002 |
246.649994 |
227.380005 |
245.199997 |
17579700 |
| NFLX |
2022-09-29 |
241.610001 |
246.979996 |
235.679993 |
239.710007 |
18994900 |
| NFLX |
2022-09-30 |
237.0 |
242.440002 |
233.259995 |
235.440002 |
11848600 |
| NFLX |
2022-10-03 |
237.850006 |
241.539993 |
232.850006 |
239.039993 |
8657400 |
| NFLX |
2022-10-04 |
244.839996 |
245.800003 |
233.25 |
240.740005 |
13925900 |
| NFLX |
2022-10-05 |
238.759995 |
241.589996 |
227.380005 |
236.729996 |
10825600 |
| NFLX |
2022-10-06 |
236.679993 |
244.279999 |
233.910004 |
240.020004 |
9188900 |
| NFLX |
2022-10-07 |
235.770004 |
237.330002 |
224.279999 |
224.75 |
9806100 |
| NFLX |
2022-10-10 |
225.639999 |
233.830002 |
224.229996 |
229.979996 |
9991100 |
| NFLX |
2022-10-11 |
226.050003 |
230.440002 |
213.699997 |
214.289993 |
15282400 |
| NFLX |
2022-10-12 |
214.300003 |
223.669998 |
212.639999 |
220.869995 |
12952600 |
| NFLX |
2022-10-13 |
212.690002 |
234.470001 |
211.729996 |
232.509995 |
17505000 |
| NFLX |
2022-10-14 |
237.800003 |
238.800003 |
229.509995 |
230.0 |
15293400 |
| NFLX |
2022-10-17 |
234.410004 |
249.919998 |
234.399994 |
245.100006 |
21057800 |
| NFLX |
2022-10-18 |
249.800003 |
250.369995 |
237.729996 |
240.860001 |
25776700 |
| NFLX |
2022-10-19 |
265.0 |
279.299988 |
262.660004 |
272.380005 |
46685300 |
| NFLX |
2022-10-20 |
272.779999 |
278.380005 |
266.380005 |
268.160004 |
17207100 |
| NFLX |
2022-10-21 |
268.950012 |
290.75 |
265.679993 |
289.570007 |
24889100 |
| NFLX |
2022-10-24 |
290.230011 |
290.48999 |
280.359985 |
282.450012 |
13326400 |
| NFLX |
2022-10-25 |
286.950012 |
297.589996 |
285.549988 |
291.019989 |
15100700 |
| NFLX |
2022-10-26 |
290.040009 |
305.630005 |
288.040009 |
298.619995 |
15714100 |
| NFLX |
2022-10-27 |
298.329987 |
305.209991 |
294.779999 |
296.940002 |
14612600 |
| NFLX |
2022-10-28 |
297.700012 |
301.190002 |
292.290009 |
295.720001 |
9960500 |
| NFLX |
2022-10-31 |
295.130005 |
297.619995 |
289.5 |
291.880005 |
7505100 |
| NFLX |
2022-11-01 |
296.170013 |
299.700012 |
286.420013 |
286.75 |
6916400 |
| NFLX |
2022-11-02 |
286.399994 |
287.329987 |
272.839996 |
273.0 |
10367600 |
| NFLX |
2022-11-03 |
271.25 |
276.290009 |
268.799988 |
269.059998 |
7057400 |
| NFLX |
2022-11-04 |
272.019989 |
274.970001 |
255.320007 |
260.790009 |
11124700 |
| NFLX |
2022-11-07 |
261.059998 |
261.149994 |
252.089996 |
258.600006 |
7927000 |
| NFLX |
2022-11-08 |
259.920013 |
266.079987 |
256.880005 |
263.459991 |
7683800 |
| NFLX |
2022-11-09 |
259.660004 |
260.899994 |
254.220001 |
254.660004 |
7266000 |
| NFLX |
2022-11-10 |
265.98999 |
275.359985 |
260.089996 |
274.970001 |
9667300 |
| NFLX |
2022-11-11 |
274.470001 |
290.660004 |
271.559998 |
290.130005 |
9573800 |
| NFLX |
2022-11-14 |
290.0 |
311.0 |
288.190002 |
299.269989 |
17978200 |
| NFLX |
2022-11-15 |
309.200012 |
312.709991 |
302.549988 |
310.200012 |
14626900 |
| NFLX |
2022-11-16 |
309.940002 |
310.48999 |
303.609985 |
306.019989 |
8038600 |
| NFLX |
2022-11-17 |
294.720001 |
299.820007 |
291.0 |
295.279999 |
9838200 |
| NFLX |
2022-11-18 |
297.329987 |
298.0 |
287.0 |
287.980011 |
8400100 |
| NFLX |
2022-11-21 |
291.0 |
291.869995 |
282.660004 |
285.049988 |
7256500 |
| NFLX |
2022-11-22 |
284.98999 |
286.980011 |
277.339996 |
286.690002 |
6245100 |
| NFLX |
2022-11-23 |
285.910004 |
292.470001 |
283.76001 |
291.5 |
5919000 |
| NFLX |
2022-11-25 |
289.0 |
289.209991 |
284.170013 |
285.540009 |
3236000 |
| NFLX |
2022-11-28 |
284.0 |
289.549988 |
280.529999 |
281.170013 |
4703400 |
| NFLX |
2022-11-29 |
282.5 |
282.959991 |
275.940002 |
280.959991 |
5786900 |
| NFLX |
2022-11-30 |
281.369995 |
308.26001 |
280.410004 |
305.529999 |
16070100 |
| NFLX |
2022-12-01 |
303.98999 |
319.799988 |
303.029999 |
316.950012 |
14664900 |
| NFLX |
2022-12-02 |
310.48999 |
321.98999 |
310.0 |
320.410004 |
12690600 |
| NFLX |
2022-12-05 |
316.459991 |
322.769989 |
310.920013 |
312.589996 |
8423000 |
| NFLX |
2022-12-06 |
311.0 |
313.220001 |
303.130005 |
305.559998 |
7195400 |
| NFLX |
2022-12-07 |
306.5 |
309.609985 |
302.100006 |
308.420013 |
7821600 |
| NFLX |
2022-12-08 |
309.109985 |
312.380005 |
304.809998 |
310.26001 |
7205300 |
| NFLX |
2022-12-09 |
321.450012 |
329.0 |
319.519989 |
320.01001 |
14364000 |
| NFLX |
2022-12-12 |
320.0 |
323.179993 |
308.850006 |
315.179993 |
10148600 |
| NFLX |
2022-12-13 |
328.0 |
332.720001 |
317.200012 |
320.339996 |
10756400 |
| NFLX |
2022-12-14 |
318.970001 |
324.709991 |
314.420013 |
317.829987 |
7543300 |
| NFLX |
2022-12-15 |
302.119995 |
303.390015 |
286.549988 |
290.410004 |
17724600 |
| NFLX |
2022-12-16 |
288.76001 |
294.720001 |
288.700012 |
290.709991 |
14080000 |
| NFLX |
2022-12-19 |
289.730011 |
292.25 |
286.130005 |
288.299988 |
6163700 |
| NFLX |
2022-12-20 |
281.23999 |
289.279999 |
280.809998 |
288.190002 |
6918100 |
| NFLX |
2022-12-21 |
289.98999 |
300.660004 |
286.5 |
297.959991 |
6376200 |
| NFLX |
2022-12-22 |
298.089996 |
298.880005 |
290.809998 |
297.75 |
7856200 |
| NFLX |
2022-12-23 |
296.179993 |
298.459991 |
291.910004 |
294.959991 |
4251100 |
| NFLX |
2022-12-27 |
293.190002 |
293.570007 |
282.130005 |
284.170013 |
5778100 |
| NFLX |
2022-12-28 |
281.920013 |
285.190002 |
273.410004 |
276.880005 |
5964400 |
| NFLX |
2022-12-29 |
283.179993 |
295.5 |
281.01001 |
291.119995 |
9588500 |
| NVDA |
2010-01-04 |
4.6275 |
4.655 |
4.5275 |
4.6225 |
80020400 |
| NVDA |
2010-01-05 |
4.605 |
4.74 |
4.605 |
4.69 |
72864800 |
| NVDA |
2010-01-06 |
4.6875 |
4.73 |
4.6425 |
4.72 |
64916800 |
| NVDA |
2010-01-07 |
4.695 |
4.715 |
4.5925 |
4.6275 |
54779200 |
| NVDA |
2010-01-08 |
4.59 |
4.67 |
4.5625 |
4.6375 |
47816800 |
| NVDA |
2010-01-11 |
4.6625 |
4.6825 |
4.5075 |
4.5725 |
55661200 |
| NVDA |
2010-01-12 |
4.505 |
4.5225 |
4.3225 |
4.4175 |
62743200 |
| NVDA |
2010-01-13 |
4.4475 |
4.4925 |
4.275 |
4.4775 |
50886800 |
| NVDA |
2010-01-14 |
4.4225 |
4.455 |
4.3325 |
4.4075 |
60852400 |
| NVDA |
2010-01-15 |
4.375 |
4.4125 |
4.22 |
4.2775 |
81819200 |
| NVDA |
2010-01-19 |
4.245 |
4.385 |
4.2325 |
4.3575 |
54532800 |
| NVDA |
2010-01-20 |
4.3025 |
4.3575 |
4.245 |
4.34 |
71972800 |
| NVDA |
2010-01-21 |
4.3375 |
4.415 |
4.2225 |
4.2625 |
60863200 |
| NVDA |
2010-01-22 |
4.2125 |
4.29 |
4.09 |
4.115 |
106791600 |
| NVDA |
2010-01-25 |
4.1825 |
4.265 |
4.1525 |
4.185 |
64367600 |
| NVDA |
2010-01-26 |
4.165 |
4.1925 |
4.05 |
4.0525 |
71463600 |
| NVDA |
2010-01-27 |
4.05 |
4.1775 |
4.005 |
4.1625 |
81250400 |
| NVDA |
2010-01-28 |
4.195 |
4.21 |
3.965 |
4.0225 |
68776400 |
| NVDA |
2010-01-29 |
4.0675 |
4.1125 |
3.7875 |
3.8475 |
77470000 |
| NVDA |
2010-02-01 |
3.8625 |
4.15 |
3.83 |
4.1425 |
94983200 |
| NVDA |
2010-02-02 |
4.1275 |
4.2375 |
4.115 |
4.185 |
84981200 |
| NVDA |
2010-02-03 |
4.1475 |
4.2375 |
4.1275 |
4.22 |
56229600 |
| NVDA |
2010-02-04 |
4.1825 |
4.1825 |
3.93 |
3.975 |
78348000 |
| NVDA |
2010-02-05 |
3.97 |
4.065 |
3.9 |
4.055 |
60485600 |
| NVDA |
2010-02-08 |
4.0425 |
4.145 |
3.9675 |
4.0475 |
44516000 |
| NVDA |
2010-02-09 |
4.1125 |
4.1325 |
3.975 |
4.015 |
93014400 |
| NVDA |
2010-02-10 |
4.04 |
4.13 |
4.0125 |
4.0925 |
53582800 |
| NVDA |
2010-02-11 |
4.1575 |
4.325 |
4.1275 |
4.28 |
69598000 |
| NVDA |
2010-02-12 |
4.25 |
4.425 |
4.2025 |
4.3375 |
78021200 |
| NVDA |
2010-02-16 |
4.395 |
4.435 |
4.3425 |
4.4175 |
45702400 |
| NVDA |
2010-02-17 |
4.4725 |
4.475 |
4.3325 |
4.46 |
87656000 |
| NVDA |
2010-02-18 |
4.215 |
4.2375 |
4.0525 |
4.1675 |
151550800 |
| NVDA |
2010-02-19 |
4.15 |
4.195 |
4.125 |
4.145 |
51054800 |
| NVDA |
2010-02-22 |
4.1625 |
4.225 |
4.125 |
4.1525 |
45808400 |
| NVDA |
2010-02-23 |
4.165 |
4.1825 |
4.01 |
4.0525 |
48976400 |
| NVDA |
2010-02-24 |
4.0875 |
4.1775 |
4.075 |
4.1375 |
44586800 |
| NVDA |
2010-02-25 |
4.0425 |
4.11 |
3.94 |
4.1 |
57697200 |
| NVDA |
2010-02-26 |
4.08 |
4.11 |
4.025 |
4.05 |
39339600 |
| NVDA |
2010-03-01 |
4.0525 |
4.2325 |
4.02 |
4.2125 |
55586800 |
| NVDA |
2010-03-02 |
4.25 |
4.3025 |
4.18 |
4.21 |
53864800 |
| NVDA |
2010-03-03 |
4.235 |
4.2575 |
4.1225 |
4.1575 |
39930000 |
| NVDA |
2010-03-04 |
4.175 |
4.2075 |
4.1125 |
4.165 |
55739600 |
| NVDA |
2010-03-05 |
4.135 |
4.3225 |
4.135 |
4.2925 |
63283200 |
| NVDA |
2010-03-08 |
4.295 |
4.3075 |
4.2125 |
4.23 |
43931200 |
| NVDA |
2010-03-09 |
4.2725 |
4.43 |
4.27 |
4.3875 |
83083200 |
| NVDA |
2010-03-10 |
4.375 |
4.445 |
4.3725 |
4.3975 |
41852000 |
| NVDA |
2010-03-11 |
4.3625 |
4.3775 |
4.28 |
4.2975 |
54066000 |
| NVDA |
2010-03-12 |
4.345 |
4.3575 |
4.29 |
4.3125 |
52035200 |
| NVDA |
2010-03-15 |
4.3075 |
4.35 |
4.25 |
4.29 |
35890400 |
| NVDA |
2010-03-16 |
4.2875 |
4.465 |
4.285 |
4.44 |
66498800 |
| NVDA |
2010-03-17 |
4.465 |
4.585 |
4.465 |
4.525 |
65116800 |
| NVDA |
2010-03-18 |
4.5325 |
4.5325 |
4.325 |
4.365 |
74096400 |
| NVDA |
2010-03-19 |
4.43 |
4.4425 |
4.2575 |
4.3125 |
58461200 |
| NVDA |
2010-03-22 |
4.2575 |
4.4 |
4.2575 |
4.3825 |
43533600 |
| NVDA |
2010-03-23 |
4.415 |
4.495 |
4.385 |
4.4725 |
49361200 |
| NVDA |
2010-03-24 |
4.435 |
4.4475 |
4.315 |
4.3225 |
43625200 |
| NVDA |
2010-03-25 |
4.385 |
4.4125 |
4.325 |
4.335 |
49518400 |
| NVDA |
2010-03-26 |
4.3725 |
4.4175 |
4.3 |
4.335 |
34467600 |
| NVDA |
2010-03-29 |
4.3625 |
4.4 |
4.3025 |
4.39 |
39445600 |
| NVDA |
2010-03-30 |
4.44 |
4.4625 |
4.3325 |
4.4075 |
32410400 |
| NVDA |
2010-03-31 |
4.39 |
4.41 |
4.3275 |
4.35 |
38984000 |
| NVDA |
2010-04-01 |
4.37 |
4.42 |
4.26 |
4.305 |
33966400 |
| NVDA |
2010-04-05 |
4.3325 |
4.3775 |
4.3275 |
4.37 |
41363600 |
| NVDA |
2010-04-06 |
4.315 |
4.325 |
4.1875 |
4.2625 |
80926000 |
| NVDA |
2010-04-07 |
4.235 |
4.3625 |
4.2 |
4.29 |
81746800 |
| NVDA |
2010-04-08 |
4.2625 |
4.295 |
4.1975 |
4.22 |
103760000 |
| NVDA |
2010-04-09 |
4.21 |
4.2625 |
4.1875 |
4.2475 |
81757200 |
| NVDA |
2010-04-12 |
4.2525 |
4.3425 |
4.245 |
4.325 |
54646000 |
| NVDA |
2010-04-13 |
4.3425 |
4.43 |
4.325 |
4.415 |
64869600 |
| NVDA |
2010-04-14 |
4.51 |
4.5325 |
4.4 |
4.47 |
90072000 |
| NVDA |
2010-04-15 |
4.485 |
4.53 |
4.44 |
4.5025 |
95759600 |
| NVDA |
2010-04-16 |
4.32 |
4.3375 |
4.17 |
4.265 |
191773600 |
| NVDA |
2010-04-19 |
4.2325 |
4.2575 |
4.1025 |
4.245 |
109449200 |
| NVDA |
2010-04-20 |
4.275 |
4.32 |
4.205 |
4.26 |
67818800 |
| NVDA |
2010-04-21 |
4.2825 |
4.2875 |
4.1 |
4.15 |
89590800 |
| NVDA |
2010-04-22 |
4.0825 |
4.18 |
4.025 |
4.1675 |
65693200 |
| NVDA |
2010-04-23 |
4.155 |
4.165 |
4.0375 |
4.11 |
75291600 |
| NVDA |
2010-04-26 |
4.115 |
4.2 |
4.1075 |
4.15 |
49109200 |
| NVDA |
2010-04-27 |
4.12 |
4.1625 |
4.02 |
4.0325 |
60670400 |
| NVDA |
2010-04-28 |
4.03 |
4.0975 |
3.9575 |
4.04 |
67216400 |
| NVDA |
2010-04-29 |
4.0525 |
4.1675 |
3.9925 |
4.1625 |
98712800 |
| NVDA |
2010-04-30 |
4.1125 |
4.12 |
3.925 |
3.9275 |
106804800 |
| NVDA |
2010-05-03 |
3.9475 |
3.97 |
3.825 |
3.885 |
107897200 |
| NVDA |
2010-05-04 |
3.825 |
3.8325 |
3.6325 |
3.6875 |
131137600 |
| NVDA |
2010-05-05 |
3.6125 |
3.7175 |
3.58 |
3.625 |
133084000 |
| NVDA |
2010-05-06 |
3.6 |
3.675 |
3.26 |
3.55 |
100288800 |
| NVDA |
2010-05-07 |
3.5825 |
3.5825 |
3.365 |
3.49 |
115371200 |
| NVDA |
2010-05-10 |
3.7 |
3.745 |
3.6 |
3.64 |
97915600 |
| NVDA |
2010-05-11 |
3.605 |
3.6725 |
3.5725 |
3.6 |
82912400 |
| NVDA |
2010-05-12 |
3.625 |
3.69 |
3.6025 |
3.67 |
90123600 |
| NVDA |
2010-05-13 |
3.655 |
3.8225 |
3.6275 |
3.6625 |
125200000 |
| NVDA |
2010-05-14 |
3.415 |
3.425 |
3.15 |
3.24 |
249306800 |
| NVDA |
2010-05-17 |
3.245 |
3.2875 |
3.145 |
3.2475 |
85606000 |
| NVDA |
2010-05-18 |
3.275 |
3.295 |
3.1225 |
3.14 |
67411200 |
| NVDA |
2010-05-19 |
3.125 |
3.195 |
3.1025 |
3.19 |
82652000 |
| NVDA |
2010-05-20 |
3.0975 |
3.19 |
3.0025 |
3.115 |
112913600 |
| NVDA |
2010-05-21 |
3.025 |
3.27 |
3.025 |
3.1825 |
106960000 |
| NVDA |
2010-05-24 |
3.1725 |
3.21 |
3.08 |
3.09 |
66456400 |
| NVDA |
2010-05-25 |
2.9925 |
3.1875 |
2.9625 |
3.1725 |
96665200 |
| NVDA |
2010-05-26 |
3.3 |
3.3625 |
3.1775 |
3.1875 |
99502800 |
| NVDA |
2010-05-27 |
3.2675 |
3.375 |
3.26 |
3.375 |
71356000 |
| NVDA |
2010-05-28 |
3.37 |
3.37 |
3.235 |
3.285 |
54511600 |
| NVDA |
2010-06-01 |
3.24 |
3.2775 |
3.1425 |
3.145 |
52749200 |
| NVDA |
2010-06-02 |
3.15 |
3.185 |
3.13 |
3.18 |
64908800 |
| NVDA |
2010-06-03 |
3.115 |
3.1825 |
3.105 |
3.175 |
58636000 |
| NVDA |
2010-06-04 |
3.0825 |
3.1375 |
3.0075 |
3.025 |
67145600 |
| NVDA |
2010-06-07 |
3.0375 |
3.0575 |
2.8625 |
2.875 |
57724800 |
| NVDA |
2010-06-08 |
2.8625 |
2.8625 |
2.7225 |
2.795 |
96763600 |
| NVDA |
2010-06-09 |
2.81 |
2.885 |
2.7175 |
2.7275 |
69715200 |
| NVDA |
2010-06-10 |
2.7825 |
2.85 |
2.775 |
2.8375 |
61176800 |
| NVDA |
2010-06-11 |
2.8075 |
2.915 |
2.8 |
2.9025 |
44210400 |
| NVDA |
2010-06-14 |
2.945 |
2.95 |
2.8325 |
2.84 |
37508000 |
| NVDA |
2010-06-15 |
2.8725 |
2.995 |
2.8675 |
2.98 |
52863200 |
| NVDA |
2010-06-16 |
2.96 |
2.9875 |
2.9025 |
2.9425 |
36648000 |
| NVDA |
2010-06-17 |
3.045 |
3.0625 |
2.94 |
3.055 |
85906800 |
| NVDA |
2010-06-18 |
3.0725 |
3.1125 |
3.05 |
3.075 |
93283200 |
| NVDA |
2010-06-21 |
3.14 |
3.1475 |
2.975 |
3.0025 |
57983600 |
| NVDA |
2010-06-22 |
3.04 |
3.0775 |
2.875 |
2.89 |
81816400 |
| NVDA |
2010-06-23 |
2.9175 |
2.9525 |
2.835 |
2.9225 |
61406000 |
| NVDA |
2010-06-24 |
2.905 |
2.92 |
2.7675 |
2.7775 |
72502800 |
| NVDA |
2010-06-25 |
2.7975 |
2.8 |
2.725 |
2.77 |
50722000 |
| NVDA |
2010-06-28 |
2.79 |
2.815 |
2.725 |
2.775 |
37200800 |
| NVDA |
2010-06-29 |
2.715 |
2.7175 |
2.6025 |
2.62 |
66080800 |
| NVDA |
2010-06-30 |
2.625 |
2.6525 |
2.5525 |
2.5525 |
62307200 |
| NVDA |
2010-07-01 |
2.56 |
2.6125 |
2.4825 |
2.595 |
73700800 |
| NVDA |
2010-07-02 |
2.605 |
2.61 |
2.475 |
2.5625 |
73709600 |
| NVDA |
2010-07-06 |
2.5525 |
2.635 |
2.5125 |
2.535 |
71202000 |
| NVDA |
2010-07-07 |
2.545 |
2.6725 |
2.54 |
2.6575 |
60841200 |
| NVDA |
2010-07-08 |
2.675 |
2.6775 |
2.545 |
2.5775 |
78327200 |
| NVDA |
2010-07-09 |
2.59 |
2.605 |
2.555 |
2.5875 |
57151600 |
| NVDA |
2010-07-12 |
2.5875 |
2.6675 |
2.585 |
2.635 |
56539600 |
| NVDA |
2010-07-13 |
2.6775 |
2.7475 |
2.6625 |
2.73 |
72331600 |
| NVDA |
2010-07-14 |
2.85 |
2.87 |
2.7175 |
2.7575 |
135566400 |
| NVDA |
2010-07-15 |
2.76 |
2.7625 |
2.6475 |
2.68 |
95308800 |
| NVDA |
2010-07-16 |
2.68 |
2.6875 |
2.5025 |
2.5125 |
128860400 |
| NVDA |
2010-07-19 |
2.5475 |
2.625 |
2.53 |
2.615 |
79844000 |
| NVDA |
2010-07-20 |
2.5475 |
2.695 |
2.525 |
2.68 |
116098800 |
| NVDA |
2010-07-21 |
2.705 |
2.7075 |
2.5675 |
2.5925 |
62494000 |
| NVDA |
2010-07-22 |
2.62 |
2.6625 |
2.605 |
2.635 |
46261200 |
| NVDA |
2010-07-23 |
2.6325 |
2.635 |
2.565 |
2.59 |
81760400 |
| NVDA |
2010-07-26 |
2.5825 |
2.6475 |
2.5425 |
2.6375 |
68354800 |
| NVDA |
2010-07-27 |
2.645 |
2.65 |
2.5825 |
2.615 |
68347200 |
| NVDA |
2010-07-28 |
2.5725 |
2.6175 |
2.525 |
2.5325 |
132080800 |
| NVDA |
2010-07-29 |
2.35 |
2.4 |
2.2675 |
2.2825 |
266447600 |
| NVDA |
2010-07-30 |
2.265 |
2.3375 |
2.23 |
2.2975 |
98428800 |
| NVDA |
2010-08-02 |
2.3375 |
2.3475 |
2.285 |
2.295 |
91702000 |
| NVDA |
2010-08-03 |
2.2775 |
2.28 |
2.2175 |
2.235 |
95544400 |
| NVDA |
2010-08-04 |
2.255 |
2.3375 |
2.245 |
2.33 |
85549600 |
| NVDA |
2010-08-05 |
2.3375 |
2.365 |
2.295 |
2.36 |
80050400 |
| NVDA |
2010-08-06 |
2.35 |
2.4125 |
2.33 |
2.3875 |
73990400 |
| NVDA |
2010-08-09 |
2.4125 |
2.415 |
2.3525 |
2.41 |
46645600 |
| NVDA |
2010-08-10 |
2.37 |
2.375 |
2.3 |
2.31 |
77256000 |
| NVDA |
2010-08-11 |
2.2625 |
2.2625 |
2.2125 |
2.22 |
79614800 |
| NVDA |
2010-08-12 |
2.18 |
2.29 |
2.1625 |
2.24 |
134358400 |
| NVDA |
2010-08-13 |
2.3125 |
2.38 |
2.3075 |
2.3475 |
179739200 |
| NVDA |
2010-08-16 |
2.315 |
2.3625 |
2.2575 |
2.2875 |
81400800 |
| NVDA |
2010-08-17 |
2.31 |
2.36 |
2.2875 |
2.3175 |
48122400 |
| NVDA |
2010-08-18 |
2.31 |
2.35 |
2.295 |
2.33 |
35292000 |
| NVDA |
2010-08-19 |
2.355 |
2.4775 |
2.3425 |
2.47 |
161510000 |
| NVDA |
2010-08-20 |
2.4525 |
2.5525 |
2.45 |
2.4925 |
130530800 |
| NVDA |
2010-08-23 |
2.5 |
2.5625 |
2.4475 |
2.455 |
74862000 |
| NVDA |
2010-08-24 |
2.375 |
2.455 |
2.37 |
2.43 |
64133200 |
| NVDA |
2010-08-25 |
2.4025 |
2.5 |
2.39 |
2.48 |
75753200 |
| NVDA |
2010-08-26 |
2.5125 |
2.54 |
2.45 |
2.45 |
65759600 |
| NVDA |
2010-08-27 |
2.465 |
2.55 |
2.4025 |
2.53 |
106041600 |
| NVDA |
2010-08-30 |
2.5 |
2.52 |
2.41 |
2.41 |
60280400 |
| NVDA |
2010-08-31 |
2.375 |
2.45 |
2.325 |
2.3325 |
93148800 |
| NVDA |
2010-09-01 |
2.3675 |
2.3975 |
2.3375 |
2.35 |
85144000 |
| NVDA |
2010-09-02 |
2.3575 |
2.4 |
2.335 |
2.3925 |
59629200 |
| NVDA |
2010-09-03 |
2.45 |
2.4825 |
2.42 |
2.475 |
56648400 |
| NVDA |
2010-09-07 |
2.4675 |
2.555 |
2.4625 |
2.4975 |
89982000 |
| NVDA |
2010-09-08 |
2.5025 |
2.5975 |
2.475 |
2.58 |
122415600 |
| NVDA |
2010-09-09 |
2.6125 |
2.615 |
2.5125 |
2.545 |
69774800 |
| NVDA |
2010-09-10 |
2.5625 |
2.57 |
2.495 |
2.5175 |
60929200 |
| NVDA |
2010-09-13 |
2.5625 |
2.6925 |
2.5625 |
2.66 |
101579200 |
| NVDA |
2010-09-14 |
2.6375 |
2.67 |
2.6125 |
2.635 |
69853600 |
| NVDA |
2010-09-15 |
2.61 |
2.6425 |
2.575 |
2.64 |
55557200 |
| NVDA |
2010-09-16 |
2.605 |
2.665 |
2.605 |
2.6425 |
36528000 |
| NVDA |
2010-09-17 |
2.6675 |
2.67 |
2.63 |
2.6375 |
41688400 |
| NVDA |
2010-09-20 |
2.6375 |
2.6875 |
2.6125 |
2.6775 |
44316800 |
| NVDA |
2010-09-21 |
2.6625 |
2.8675 |
2.6625 |
2.8225 |
177962400 |
| NVDA |
2010-09-22 |
2.8125 |
2.8725 |
2.795 |
2.8475 |
99999600 |
| NVDA |
2010-09-23 |
2.88 |
2.995 |
2.855 |
2.905 |
124087200 |
| NVDA |
2010-09-24 |
2.97 |
3.075 |
2.9475 |
3.065 |
108697600 |
| NVDA |
2010-09-27 |
3.0875 |
3.09 |
2.96 |
3.0 |
99950400 |
| NVDA |
2010-09-28 |
3.0025 |
3.035 |
2.94 |
2.9925 |
72319200 |
| NVDA |
2010-09-29 |
2.965 |
3.0575 |
2.9375 |
2.97 |
97490400 |
| NVDA |
2010-09-30 |
3.0075 |
3.0425 |
2.895 |
2.92 |
78763200 |
| NVDA |
2010-10-01 |
2.9625 |
2.9675 |
2.815 |
2.8375 |
99912000 |
| NVDA |
2010-10-04 |
2.81 |
2.8575 |
2.7525 |
2.81 |
74950000 |
| NVDA |
2010-10-05 |
2.87 |
2.875 |
2.8225 |
2.83 |
75358800 |
| NVDA |
2010-10-06 |
2.83 |
2.8425 |
2.6675 |
2.695 |
105760400 |
| NVDA |
2010-10-07 |
2.7075 |
2.71 |
2.595 |
2.675 |
76148800 |
| NVDA |
2010-10-08 |
2.665 |
2.7375 |
2.6275 |
2.715 |
70693200 |
| NVDA |
2010-10-11 |
2.7275 |
2.75 |
2.69 |
2.7025 |
44268000 |
| NVDA |
2010-10-12 |
2.68 |
2.7675 |
2.6575 |
2.755 |
60520800 |
| NVDA |
2010-10-13 |
2.8 |
2.875 |
2.77 |
2.835 |
96873200 |
| NVDA |
2010-10-14 |
2.8375 |
2.8425 |
2.7775 |
2.79 |
59917200 |
| NVDA |
2010-10-15 |
2.835 |
2.8675 |
2.79 |
2.8225 |
63994000 |
| NVDA |
2010-10-18 |
2.825 |
2.8525 |
2.775 |
2.84 |
44815600 |
| NVDA |
2010-10-19 |
2.7775 |
2.8425 |
2.755 |
2.8225 |
86613600 |
| NVDA |
2010-10-20 |
2.825 |
2.9 |
2.775 |
2.8225 |
76353200 |
| NVDA |
2010-10-21 |
2.825 |
2.83 |
2.73 |
2.7725 |
101442800 |
| NVDA |
2010-10-22 |
2.79 |
2.9725 |
2.76 |
2.95 |
132267600 |
| NVDA |
2010-10-25 |
2.9725 |
3.0 |
2.945 |
2.9775 |
67313600 |
| NVDA |
2010-10-26 |
2.9425 |
3.0125 |
2.9175 |
2.9675 |
67524800 |
| NVDA |
2010-10-27 |
2.94 |
3.02 |
2.9325 |
3.01 |
49679600 |
| NVDA |
2010-10-28 |
3.05 |
3.06 |
2.985 |
3.0125 |
70444800 |
| NVDA |
2010-10-29 |
3.0075 |
3.0375 |
2.975 |
3.005 |
55466400 |
| NVDA |
2010-11-01 |
3.025 |
3.0725 |
2.985 |
3.01 |
47392000 |
| NVDA |
2010-11-02 |
3.0225 |
3.1225 |
3.005 |
3.0725 |
58103600 |
| NVDA |
2010-11-03 |
3.0925 |
3.115 |
3.0125 |
3.095 |
67174800 |
| NVDA |
2010-11-04 |
3.125 |
3.1575 |
3.095 |
3.1 |
70001600 |
| NVDA |
2010-11-05 |
3.1225 |
3.18 |
3.1075 |
3.1525 |
73511600 |
| NVDA |
2010-11-08 |
3.15 |
3.1925 |
3.125 |
3.165 |
60515600 |
| NVDA |
2010-11-09 |
3.165 |
3.19 |
3.13 |
3.1475 |
63396400 |
| NVDA |
2010-11-10 |
3.17 |
3.185 |
3.125 |
3.185 |
52101600 |
| NVDA |
2010-11-11 |
3.11 |
3.205 |
3.0675 |
3.1525 |
108998000 |
| NVDA |
2010-11-12 |
3.2725 |
3.42 |
3.2575 |
3.315 |
214256000 |
| NVDA |
2010-11-15 |
3.33 |
3.3775 |
3.2675 |
3.275 |
73354800 |
| NVDA |
2010-11-16 |
3.22 |
3.265 |
3.1725 |
3.1775 |
73935600 |
| NVDA |
2010-11-17 |
3.175 |
3.2675 |
3.145 |
3.23 |
55176400 |
| NVDA |
2010-11-18 |
3.2725 |
3.3625 |
3.2725 |
3.33 |
99312000 |
| NVDA |
2010-11-19 |
3.3225 |
3.45 |
3.3175 |
3.4375 |
71648400 |
| NVDA |
2010-11-22 |
3.415 |
3.46 |
3.385 |
3.44 |
46266800 |
| NVDA |
2010-11-23 |
3.4 |
3.435 |
3.335 |
3.36 |
45783200 |
| NVDA |
2010-11-24 |
3.395 |
3.455 |
3.3925 |
3.4425 |
39778400 |
| NVDA |
2010-11-26 |
3.44 |
3.46 |
3.4 |
3.4 |
14310400 |
| NVDA |
2010-11-29 |
3.385 |
3.45 |
3.37 |
3.4375 |
46819200 |
| NVDA |
2010-11-30 |
3.385 |
3.42 |
3.34 |
3.4025 |
72093600 |
| NVDA |
2010-12-01 |
3.47 |
3.575 |
3.465 |
3.5525 |
62653600 |
| NVDA |
2010-12-02 |
3.5525 |
3.6175 |
3.55 |
3.595 |
52931600 |
| NVDA |
2010-12-03 |
3.5775 |
3.6975 |
3.57 |
3.6975 |
60604400 |
| NVDA |
2010-12-06 |
3.71 |
3.7175 |
3.6125 |
3.6275 |
43842400 |
| NVDA |
2010-12-07 |
3.7125 |
3.8325 |
3.705 |
3.745 |
102681200 |
| NVDA |
2010-12-08 |
3.74 |
3.8175 |
3.7125 |
3.7775 |
61325200 |
| NVDA |
2010-12-09 |
3.6875 |
3.74 |
3.635 |
3.715 |
94240800 |
| NVDA |
2010-12-10 |
3.715 |
3.7725 |
3.705 |
3.7375 |
45190000 |
| NVDA |
2010-12-13 |
3.7525 |
3.76 |
3.6325 |
3.6425 |
60910800 |
| NVDA |
2010-12-14 |
3.7125 |
3.78 |
3.6425 |
3.6475 |
75516000 |
| NVDA |
2010-12-15 |
3.655 |
3.7 |
3.5625 |
3.5675 |
62417600 |
| NVDA |
2010-12-16 |
3.605 |
3.625 |
3.5625 |
3.5725 |
63187200 |
| NVDA |
2010-12-17 |
3.575 |
3.6125 |
3.5325 |
3.5925 |
59315600 |
| NVDA |
2010-12-20 |
3.605 |
3.6225 |
3.575 |
3.5775 |
34408800 |
| NVDA |
2010-12-21 |
3.6125 |
3.7175 |
3.61 |
3.7175 |
46695200 |
| NVDA |
2010-12-22 |
3.71 |
3.7625 |
3.675 |
3.7575 |
47798800 |
| NVDA |
2010-12-23 |
3.7575 |
3.7575 |
3.715 |
3.73 |
27378400 |
| NVDA |
2010-12-27 |
3.72 |
3.7775 |
3.6525 |
3.75 |
25550000 |
| NVDA |
2010-12-28 |
3.75 |
3.775 |
3.7125 |
3.735 |
19426000 |
| NVDA |
2010-12-29 |
3.7325 |
3.7625 |
3.7 |
3.735 |
17766000 |
| NVDA |
2010-12-30 |
3.73 |
3.77 |
3.7175 |
3.7475 |
17448800 |
| NVDA |
2010-12-31 |
3.75 |
3.855 |
3.745 |
3.85 |
39125200 |
| NVDA |
2011-01-03 |
3.88 |
3.9925 |
3.875 |
3.955 |
81744800 |
| NVDA |
2011-01-04 |
3.9625 |
3.98 |
3.855 |
3.9425 |
65138400 |
| NVDA |
2011-01-05 |
4.015 |
4.25 |
3.975 |
4.245 |
142821600 |
| NVDA |
2011-01-06 |
4.355 |
4.835 |
4.3425 |
4.8325 |
349331200 |
| NVDA |
2011-01-07 |
4.7775 |
4.9825 |
4.67 |
4.9675 |
257998400 |
| NVDA |
2011-01-10 |
4.8775 |
5.1675 |
4.84 |
5.1575 |
175034800 |
| NVDA |
2011-01-11 |
5.2275 |
5.2775 |
4.9675 |
5.0775 |
271108800 |
| NVDA |
2011-01-12 |
5.08 |
5.8425 |
5.0625 |
5.8375 |
343189600 |
| NVDA |
2011-01-13 |
5.775 |
5.96 |
5.595 |
5.8475 |
269519200 |
| NVDA |
2011-01-14 |
5.7475 |
5.995 |
5.7125 |
5.8975 |
159535200 |
| NVDA |
2011-01-18 |
5.8175 |
5.8575 |
5.6175 |
5.76 |
181334800 |
| NVDA |
2011-01-19 |
5.7625 |
5.9 |
5.59 |
5.6025 |
119789600 |
| NVDA |
2011-01-20 |
5.5475 |
5.64 |
5.4475 |
5.6075 |
111140800 |
| NVDA |
2011-01-21 |
5.6675 |
5.7475 |
5.545 |
5.555 |
73924400 |
| NVDA |
2011-01-24 |
5.81 |
6.2625 |
5.745 |
6.1825 |
205690000 |
| NVDA |
2011-01-25 |
6.155 |
6.22 |
5.9525 |
5.9925 |
108685600 |
| NVDA |
2011-01-26 |
6.055 |
6.25 |
6.0125 |
6.135 |
107466000 |
| NVDA |
2011-01-27 |
6.2225 |
6.2375 |
6.0 |
6.1175 |
65739600 |
| NVDA |
2011-01-28 |
6.1325 |
6.235 |
5.8 |
5.94 |
109479600 |
| NVDA |
2011-01-31 |
5.95 |
6.0625 |
5.8525 |
5.98 |
75016000 |
| NVDA |
2011-02-01 |
6.0325 |
6.1625 |
5.9925 |
6.1175 |
65410400 |
| NVDA |
2011-02-02 |
6.0825 |
6.5425 |
6.0825 |
6.395 |
160661600 |
| NVDA |
2011-02-03 |
6.405 |
6.405 |
6.1375 |
6.275 |
103077600 |
| NVDA |
2011-02-04 |
6.3625 |
6.4675 |
6.3375 |
6.4175 |
87290000 |
| NVDA |
2011-02-07 |
6.33 |
6.3575 |
6.1275 |
6.15 |
93423600 |
| NVDA |
2011-02-08 |
6.1575 |
6.1975 |
5.94 |
5.9675 |
107658400 |
| NVDA |
2011-02-09 |
5.99 |
6.05 |
5.715 |
5.8225 |
127752000 |
| NVDA |
2011-02-10 |
5.6925 |
5.8025 |
5.65 |
5.705 |
104235200 |
| NVDA |
2011-02-11 |
5.685 |
6.0525 |
5.5925 |
5.8675 |
135927600 |
| NVDA |
2011-02-14 |
5.9375 |
6.125 |
5.755 |
5.7775 |
128782800 |
| NVDA |
2011-02-15 |
5.7875 |
5.8075 |
5.6125 |
5.6375 |
88698000 |
| NVDA |
2011-02-16 |
5.7125 |
5.9275 |
5.6925 |
5.845 |
131836400 |
| NVDA |
2011-02-17 |
5.68 |
6.5025 |
5.6525 |
6.42 |
347009600 |
| NVDA |
2011-02-18 |
6.385 |
6.4875 |
6.3075 |
6.4075 |
139441200 |
| NVDA |
2011-02-22 |
6.1975 |
6.215 |
5.7825 |
5.8025 |
139664800 |
| NVDA |
2011-02-23 |
5.8025 |
5.8575 |
5.445 |
5.5275 |
149160400 |
| NVDA |
2011-02-24 |
5.555 |
5.76 |
5.515 |
5.6625 |
124612000 |
| NVDA |
2011-02-25 |
5.815 |
5.875 |
5.735 |
5.78 |
77565200 |
| NVDA |
2011-02-28 |
5.875 |
5.8775 |
5.535 |
5.665 |
90369600 |
| NVDA |
2011-03-01 |
5.675 |
5.7475 |
5.4125 |
5.4125 |
98844800 |
| NVDA |
2011-03-02 |
5.405 |
5.5075 |
5.0625 |
5.1875 |
171814000 |
| NVDA |
2011-03-03 |
5.3075 |
5.3375 |
5.06 |
5.2175 |
159370400 |
| NVDA |
2011-03-04 |
5.2225 |
5.275 |
5.1325 |
5.19 |
95976000 |
| NVDA |
2011-03-07 |
5.2275 |
5.245 |
4.9875 |
5.1175 |
101914000 |
| NVDA |
2011-03-08 |
5.1725 |
5.2 |
4.78 |
4.8875 |
194718400 |
| NVDA |
2011-03-09 |
4.8725 |
4.92 |
4.7425 |
4.785 |
131897600 |
| NVDA |
2011-03-10 |
4.675 |
4.71 |
4.475 |
4.48 |
172273600 |
| NVDA |
2011-03-11 |
4.5175 |
4.6375 |
4.415 |
4.5125 |
148683200 |
| NVDA |
2011-03-14 |
4.5475 |
4.6625 |
4.475 |
4.55 |
100336000 |
| NVDA |
2011-03-15 |
4.3275 |
4.49 |
4.2525 |
4.415 |
125628000 |
| NVDA |
2011-03-16 |
4.375 |
4.5875 |
4.325 |
4.3825 |
147652000 |
| NVDA |
2011-03-17 |
4.5 |
4.5075 |
4.3 |
4.465 |
123851600 |
| NVDA |
2011-03-18 |
4.535 |
4.55 |
4.4 |
4.405 |
88696000 |
| NVDA |
2011-03-21 |
4.5 |
4.545 |
4.395 |
4.44 |
75183200 |
| NVDA |
2011-03-22 |
4.4275 |
4.47 |
4.3425 |
4.3625 |
71833200 |
| NVDA |
2011-03-23 |
4.355 |
4.465 |
4.26 |
4.4525 |
78239600 |
| NVDA |
2011-03-24 |
4.5475 |
4.8625 |
4.5375 |
4.8075 |
178059200 |
| NVDA |
2011-03-25 |
4.85 |
4.8625 |
4.65 |
4.6575 |
119639200 |
| NVDA |
2011-03-28 |
4.7675 |
4.91 |
4.725 |
4.83 |
120428400 |
| NVDA |
2011-03-29 |
4.83 |
4.8475 |
4.7275 |
4.7925 |
71576400 |
| NVDA |
2011-03-30 |
4.83 |
4.85 |
4.5525 |
4.6125 |
117632000 |
| NVDA |
2011-03-31 |
4.62 |
4.67 |
4.53 |
4.615 |
65511200 |
| NVDA |
2011-04-01 |
4.675 |
4.68 |
4.4875 |
4.55 |
85007200 |
| NVDA |
2011-04-04 |
4.55 |
4.5625 |
4.355 |
4.3875 |
92432800 |
| NVDA |
2011-04-05 |
4.4525 |
4.4875 |
4.385 |
4.395 |
82107600 |
| NVDA |
2011-04-06 |
4.4275 |
4.4325 |
4.3275 |
4.365 |
85698400 |
| NVDA |
2011-04-07 |
4.375 |
4.5525 |
4.3575 |
4.525 |
102120800 |
| NVDA |
2011-04-08 |
4.56 |
4.56 |
4.375 |
4.3875 |
74655200 |
| NVDA |
2011-04-11 |
4.405 |
4.4275 |
4.2825 |
4.33 |
54620800 |
| NVDA |
2011-04-12 |
4.2875 |
4.3725 |
4.2075 |
4.3425 |
84075600 |
| NVDA |
2011-04-13 |
4.3875 |
4.4675 |
4.3325 |
4.44 |
74958800 |
| NVDA |
2011-04-14 |
4.4 |
4.63 |
4.375 |
4.6275 |
125470400 |
| NVDA |
2011-04-15 |
4.5925 |
4.735 |
4.57 |
4.6775 |
96972000 |
| NVDA |
2011-04-18 |
4.5675 |
4.5975 |
4.45 |
4.5225 |
74358400 |
| NVDA |
2011-04-19 |
4.525 |
4.5425 |
4.3825 |
4.505 |
65986000 |
| NVDA |
2011-04-20 |
4.67 |
4.7375 |
4.5675 |
4.6425 |
65051600 |
| NVDA |
2011-04-21 |
4.6925 |
4.7225 |
4.62 |
4.63 |
42130000 |
| NVDA |
2011-04-25 |
4.65 |
4.78 |
4.6475 |
4.7025 |
61961200 |
| NVDA |
2011-04-26 |
4.7425 |
4.8725 |
4.695 |
4.825 |
67600000 |
| NVDA |
2011-04-27 |
4.85 |
4.85 |
4.725 |
4.825 |
45000400 |
| NVDA |
2011-04-28 |
4.825 |
4.975 |
4.77 |
4.8775 |
68400000 |
| NVDA |
2011-04-29 |
4.91 |
5.11 |
4.9025 |
5.0 |
83600000 |
| NVDA |
2011-05-02 |
5.105 |
5.1075 |
4.9075 |
4.9325 |
61382400 |
| NVDA |
2011-05-03 |
4.875 |
4.89 |
4.6375 |
4.6975 |
80800000 |
| NVDA |
2011-05-04 |
4.7125 |
4.765 |
4.575 |
4.6625 |
63935600 |
| NVDA |
2011-05-05 |
4.625 |
4.72 |
4.5625 |
4.665 |
54400000 |
| NVDA |
2011-05-06 |
4.7625 |
4.875 |
4.725 |
4.83 |
84108000 |
| NVDA |
2011-05-09 |
4.845 |
4.9625 |
4.8325 |
4.9375 |
70632800 |
| NVDA |
2011-05-10 |
4.9775 |
4.9825 |
4.895 |
4.945 |
69097600 |
| NVDA |
2011-05-11 |
4.97 |
5.02 |
4.9 |
4.9675 |
61600000 |
| NVDA |
2011-05-12 |
4.95 |
5.13 |
4.9375 |
5.125 |
122400000 |
| NVDA |
2011-05-13 |
4.8 |
4.8125 |
4.53 |
4.565 |
202519200 |
| NVDA |
2011-05-16 |
4.5525 |
4.5625 |
4.4225 |
4.425 |
72818800 |
| NVDA |
2011-05-17 |
4.41 |
4.4125 |
4.28 |
4.4075 |
142036400 |
| NVDA |
2011-05-18 |
4.425 |
4.5475 |
4.41 |
4.51 |
65884400 |
| NVDA |
2011-05-19 |
4.545 |
4.5475 |
4.3775 |
4.445 |
65088400 |
| NVDA |
2011-05-20 |
4.435 |
4.5325 |
4.415 |
4.5225 |
57582000 |
| NVDA |
2011-05-23 |
4.4575 |
4.55 |
4.4 |
4.5175 |
58800000 |
| NVDA |
2011-05-24 |
4.54 |
4.7175 |
4.5275 |
4.535 |
72037200 |
| NVDA |
2011-05-25 |
4.5125 |
4.62 |
4.4675 |
4.59 |
54531200 |
| NVDA |
2011-05-26 |
4.59 |
4.745 |
4.5775 |
4.705 |
70643600 |
| NVDA |
2011-05-27 |
4.725 |
4.8825 |
4.72 |
4.875 |
65882400 |
| NVDA |
2011-05-31 |
4.97 |
5.0125 |
4.85 |
5.01 |
120071600 |
| NVDA |
2011-06-01 |
4.9875 |
4.995 |
4.775 |
4.785 |
76220800 |
| NVDA |
2011-06-02 |
4.7925 |
4.8275 |
4.705 |
4.7625 |
60759200 |
| NVDA |
2011-06-03 |
4.7075 |
4.75 |
4.5925 |
4.615 |
54930000 |
| NVDA |
2011-06-06 |
4.6075 |
4.65 |
4.5125 |
4.5175 |
43598800 |
| NVDA |
2011-06-07 |
4.5525 |
4.5775 |
4.495 |
4.515 |
43395600 |
| NVDA |
2011-06-08 |
4.4925 |
4.52 |
4.3575 |
4.3925 |
56928800 |
| NVDA |
2011-06-09 |
4.39 |
4.4 |
4.185 |
4.3425 |
74163200 |
| NVDA |
2011-06-10 |
4.35 |
4.3775 |
4.245 |
4.28 |
49354800 |
| NVDA |
2011-06-13 |
4.28 |
4.335 |
4.22 |
4.25 |
57476000 |
| NVDA |
2011-06-14 |
4.2875 |
4.38 |
4.2675 |
4.285 |
53457600 |
| NVDA |
2011-06-15 |
4.2275 |
4.2525 |
4.105 |
4.1925 |
93591600 |
| NVDA |
2011-06-16 |
4.195 |
4.26 |
3.9875 |
4.0475 |
102490800 |
| NVDA |
2011-06-17 |
4.095 |
4.0975 |
3.8275 |
3.9525 |
146788400 |
| NVDA |
2011-06-20 |
3.9175 |
4.0 |
3.875 |
3.905 |
74596000 |
| NVDA |
2011-06-21 |
3.92 |
4.02 |
3.8825 |
3.99 |
70427600 |
| NVDA |
2011-06-22 |
3.9625 |
4.015 |
3.9275 |
3.935 |
65172000 |
| NVDA |
2011-06-23 |
3.885 |
4.08 |
3.85 |
4.0525 |
74402400 |
| NVDA |
2011-06-24 |
4.0325 |
4.0675 |
3.91 |
3.935 |
52905200 |
| NVDA |
2011-06-27 |
3.935 |
3.96 |
3.715 |
3.8525 |
114215200 |
| NVDA |
2011-06-28 |
3.8525 |
3.92 |
3.825 |
3.875 |
69220000 |
| NVDA |
2011-06-29 |
3.9 |
3.975 |
3.765 |
3.935 |
96054400 |
| NVDA |
2011-06-30 |
3.945 |
4.0275 |
3.885 |
3.985 |
65230000 |
| NVDA |
2011-07-01 |
3.985 |
4.0525 |
3.905 |
4.0375 |
54080400 |
| NVDA |
2011-07-05 |
4.0325 |
4.07 |
3.935 |
3.97 |
53529600 |
| NVDA |
2011-07-06 |
3.9675 |
3.975 |
3.87 |
3.9175 |
52958000 |
| NVDA |
2011-07-07 |
3.9375 |
3.9575 |
3.8625 |
3.9325 |
98613600 |
| NVDA |
2011-07-08 |
3.8775 |
3.905 |
3.825 |
3.8575 |
61951600 |
| NVDA |
2011-07-11 |
3.785 |
3.8 |
3.7125 |
3.7225 |
71438800 |
| NVDA |
2011-07-12 |
3.705 |
3.74 |
3.61 |
3.6725 |
86760400 |
| NVDA |
2011-07-13 |
3.7225 |
3.7475 |
3.63 |
3.665 |
63436800 |
| NVDA |
2011-07-14 |
3.68 |
3.7025 |
3.5025 |
3.52 |
108899600 |
| NVDA |
2011-07-15 |
3.54 |
3.5625 |
3.4525 |
3.525 |
82773600 |
| NVDA |
2011-07-18 |
3.4975 |
3.5175 |
3.405 |
3.45 |
81820000 |
| NVDA |
2011-07-19 |
3.46 |
3.5625 |
3.46 |
3.555 |
60222400 |
| NVDA |
2011-07-20 |
3.5675 |
3.5875 |
3.5 |
3.51 |
66295600 |
| NVDA |
2011-07-21 |
3.515 |
3.7 |
3.4625 |
3.675 |
114342000 |
| NVDA |
2011-07-22 |
3.7075 |
3.7625 |
3.66 |
3.75 |
73719200 |
| NVDA |
2011-07-25 |
3.6925 |
3.7075 |
3.6375 |
3.69 |
56692000 |
| NVDA |
2011-07-26 |
3.585 |
3.675 |
3.5475 |
3.6 |
69827600 |
| NVDA |
2011-07-27 |
3.55 |
3.5675 |
3.455 |
3.465 |
65221200 |
| NVDA |
2011-07-28 |
3.4525 |
3.53 |
3.3975 |
3.4575 |
64817600 |
| NVDA |
2011-07-29 |
3.4225 |
3.49 |
3.405 |
3.4575 |
67765600 |
| NVDA |
2011-08-01 |
3.5375 |
3.6525 |
3.5075 |
3.6425 |
101962000 |
| NVDA |
2011-08-02 |
3.6175 |
3.845 |
3.605 |
3.605 |
135643200 |
| NVDA |
2011-08-03 |
3.6125 |
3.715 |
3.5775 |
3.7025 |
76523600 |
| NVDA |
2011-08-04 |
3.635 |
3.635 |
3.35 |
3.35 |
97973200 |
| NVDA |
2011-08-05 |
3.4275 |
3.47 |
3.15 |
3.2375 |
127058800 |
| NVDA |
2011-08-08 |
3.08 |
3.19 |
2.9625 |
2.9825 |
108418000 |
| NVDA |
2011-08-09 |
3.04 |
3.2375 |
3.0 |
3.2325 |
132983200 |
| NVDA |
2011-08-10 |
3.1375 |
3.2275 |
3.0675 |
3.085 |
114005200 |
| NVDA |
2011-08-11 |
3.085 |
3.3975 |
3.085 |
3.3525 |
107879200 |
| NVDA |
2011-08-12 |
3.71 |
3.715 |
3.1675 |
3.22 |
319578400 |
| NVDA |
2011-08-15 |
3.2525 |
3.35 |
3.235 |
3.3425 |
86415200 |
| NVDA |
2011-08-16 |
3.305 |
3.35 |
3.1875 |
3.2475 |
71686800 |
| NVDA |
2011-08-17 |
3.2575 |
3.3125 |
3.16 |
3.2025 |
55332800 |
| NVDA |
2011-08-18 |
3.0575 |
3.0875 |
2.95 |
2.985 |
80256400 |
| NVDA |
2011-08-19 |
2.935 |
3.0975 |
2.9125 |
2.9325 |
76133200 |
| NVDA |
2011-08-22 |
3.015 |
3.05 |
2.9525 |
2.985 |
61187600 |
| NVDA |
2011-08-23 |
3.0575 |
3.31 |
3.0525 |
3.3075 |
93831200 |
| NVDA |
2011-08-24 |
3.3 |
3.31 |
3.175 |
3.26 |
68750000 |
| NVDA |
2011-08-25 |
3.195 |
3.2525 |
3.115 |
3.12 |
69096800 |
| NVDA |
2011-08-26 |
3.1075 |
3.285 |
3.0525 |
3.2525 |
73266000 |
| NVDA |
2011-08-29 |
3.345 |
3.3525 |
3.2675 |
3.34 |
60152800 |
| NVDA |
2011-08-30 |
3.3175 |
3.4475 |
3.295 |
3.42 |
68476000 |
| NVDA |
2011-08-31 |
3.445 |
3.48 |
3.3 |
3.3275 |
70580800 |
| NVDA |
2011-09-01 |
3.3725 |
3.445 |
3.3175 |
3.32 |
76231200 |
| NVDA |
2011-09-02 |
3.245 |
3.29 |
3.205 |
3.23 |
47135600 |
| NVDA |
2011-09-06 |
3.125 |
3.3025 |
3.095 |
3.295 |
69624800 |
| NVDA |
2011-09-07 |
3.5625 |
3.66 |
3.465 |
3.5625 |
160662000 |
| NVDA |
2011-09-08 |
3.5275 |
3.6125 |
3.4875 |
3.545 |
88016400 |
| NVDA |
2011-09-09 |
3.515 |
3.61 |
3.44 |
3.47 |
86982800 |
| NVDA |
2011-09-12 |
3.4225 |
3.5825 |
3.4225 |
3.5525 |
91648000 |
| NVDA |
2011-09-13 |
3.5825 |
3.65 |
3.5275 |
3.6325 |
85383600 |
| NVDA |
2011-09-14 |
3.7275 |
3.8675 |
3.725 |
3.82 |
154719200 |
| NVDA |
2011-09-15 |
3.905 |
3.925 |
3.84 |
3.875 |
75290800 |
| NVDA |
2011-09-16 |
3.8825 |
4.025 |
3.845 |
3.865 |
139158800 |
| NVDA |
2011-09-19 |
3.8 |
3.8275 |
3.6875 |
3.785 |
96820400 |
| NVDA |
2011-09-20 |
3.8325 |
3.8475 |
3.67 |
3.6875 |
79243600 |
| NVDA |
2011-09-21 |
3.7075 |
3.7725 |
3.615 |
3.6175 |
71525200 |
| NVDA |
2011-09-22 |
3.475 |
3.48 |
3.3125 |
3.3775 |
131463200 |
| NVDA |
2011-09-23 |
3.3575 |
3.545 |
3.3375 |
3.4475 |
101144000 |
| NVDA |
2011-09-26 |
3.49 |
3.5 |
3.3 |
3.455 |
97212400 |
| NVDA |
2011-09-27 |
3.5425 |
3.5725 |
3.4325 |
3.46 |
78138800 |
| NVDA |
2011-09-28 |
3.4675 |
3.555 |
3.3 |
3.355 |
123653200 |
| NVDA |
2011-09-29 |
3.415 |
3.4725 |
3.1875 |
3.2725 |
86641600 |
| NVDA |
2011-09-30 |
3.22 |
3.2375 |
3.1225 |
3.1275 |
67778400 |
| NVDA |
2011-10-03 |
3.0875 |
3.185 |
2.9525 |
2.9525 |
94989600 |
| NVDA |
2011-10-04 |
2.88 |
3.225 |
2.8675 |
3.225 |
136154800 |
| NVDA |
2011-10-05 |
3.2175 |
3.37 |
3.1525 |
3.34 |
85670800 |
| NVDA |
2011-10-06 |
3.3575 |
3.4825 |
3.3525 |
3.4725 |
77319200 |
| NVDA |
2011-10-07 |
3.4875 |
3.59 |
3.415 |
3.5375 |
80697600 |
| NVDA |
2011-10-10 |
3.5975 |
3.695 |
3.59 |
3.695 |
53437600 |
| NVDA |
2011-10-11 |
3.665 |
3.725 |
3.6425 |
3.655 |
81608000 |
| NVDA |
2011-10-12 |
3.725 |
3.7275 |
3.65 |
3.6525 |
61206400 |
| NVDA |
2011-10-13 |
3.635 |
3.8725 |
3.625 |
3.865 |
85483200 |
| NVDA |
2011-10-14 |
3.9325 |
3.9725 |
3.835 |
3.93 |
70245200 |
| NVDA |
2011-10-17 |
3.885 |
3.885 |
3.715 |
3.735 |
61178000 |
| NVDA |
2011-10-18 |
3.715 |
3.88 |
3.6925 |
3.87 |
59091600 |
| NVDA |
2011-10-19 |
3.875 |
3.9425 |
3.7825 |
3.7925 |
55756800 |
| NVDA |
2011-10-20 |
3.69 |
3.705 |
3.46 |
3.6025 |
99030800 |
| NVDA |
2011-10-21 |
3.6475 |
3.7075 |
3.56 |
3.62 |
62842800 |
| NVDA |
2011-10-24 |
3.635 |
3.8125 |
3.6275 |
3.755 |
53525600 |
| NVDA |
2011-10-25 |
3.7025 |
3.7325 |
3.605 |
3.6125 |
57799600 |
| NVDA |
2011-10-26 |
3.6825 |
3.7025 |
3.55 |
3.655 |
50311600 |
| NVDA |
2011-10-27 |
3.79 |
3.85 |
3.705 |
3.8125 |
57773200 |
| NVDA |
2011-10-28 |
3.78 |
3.935 |
3.77 |
3.9 |
49015600 |
| NVDA |
2011-10-31 |
3.775 |
3.7975 |
3.7 |
3.7 |
51998400 |
| NVDA |
2011-11-01 |
3.565 |
3.575 |
3.48 |
3.515 |
79082400 |
| NVDA |
2011-11-02 |
3.55 |
3.5675 |
3.3825 |
3.455 |
96160800 |
| NVDA |
2011-11-03 |
3.4925 |
3.67 |
3.4 |
3.6625 |
74937200 |
| NVDA |
2011-11-04 |
3.63 |
3.7175 |
3.5725 |
3.705 |
65484000 |
| NVDA |
2011-11-07 |
3.6775 |
3.74 |
3.6 |
3.685 |
61353600 |
| NVDA |
2011-11-08 |
3.7325 |
3.7925 |
3.6725 |
3.77 |
54972800 |
| NVDA |
2011-11-09 |
3.6825 |
3.73 |
3.565 |
3.58 |
53224400 |
| NVDA |
2011-11-10 |
3.6675 |
3.705 |
3.5275 |
3.6175 |
99048400 |
| NVDA |
2011-11-11 |
3.72 |
3.775 |
3.5175 |
3.745 |
175156000 |
| NVDA |
2011-11-14 |
3.745 |
3.7825 |
3.6625 |
3.6725 |
50029200 |
| NVDA |
2011-11-15 |
3.6375 |
3.7475 |
3.6275 |
3.72 |
50566000 |
| NVDA |
2011-11-16 |
3.65 |
3.7475 |
3.6325 |
3.645 |
51242000 |
| NVDA |
2011-11-17 |
3.6375 |
3.6475 |
3.45 |
3.515 |
65750400 |
| NVDA |
2011-11-18 |
3.535 |
3.535 |
3.445 |
3.4825 |
50135200 |
| NVDA |
2011-11-21 |
3.4275 |
3.6925 |
3.375 |
3.6575 |
133078800 |
| NVDA |
2011-11-22 |
3.6975 |
3.79 |
3.6775 |
3.77 |
128748000 |
| NVDA |
2011-11-23 |
3.73 |
3.7575 |
3.6075 |
3.61 |
82534000 |
| NVDA |
2011-11-25 |
3.5625 |
3.645 |
3.5 |
3.51 |
40662000 |
| NVDA |
2011-11-28 |
3.625 |
3.7625 |
3.625 |
3.7075 |
69061600 |
| NVDA |
2011-11-29 |
3.7025 |
3.775 |
3.6675 |
3.7275 |
62344000 |
| NVDA |
2011-11-30 |
3.84 |
3.9175 |
3.8075 |
3.9075 |
73032400 |
| NVDA |
2011-12-01 |
3.875 |
3.965 |
3.8575 |
3.955 |
52976000 |
| NVDA |
2011-12-02 |
3.9975 |
4.0125 |
3.8925 |
3.93 |
54646400 |
| NVDA |
2011-12-05 |
3.995 |
4.0 |
3.8375 |
3.87 |
64469600 |
| NVDA |
2011-12-06 |
3.8925 |
3.9 |
3.775 |
3.815 |
57383200 |
| NVDA |
2011-12-07 |
3.79 |
3.82 |
3.7125 |
3.7925 |
51001600 |
| NVDA |
2011-12-08 |
3.755 |
3.8175 |
3.66 |
3.6725 |
49148800 |
| NVDA |
2011-12-09 |
3.645 |
3.755 |
3.595 |
3.725 |
55584000 |
| NVDA |
2011-12-12 |
3.645 |
3.66 |
3.565 |
3.6325 |
57320800 |
| NVDA |
2011-12-13 |
3.68 |
3.725 |
3.51 |
3.5325 |
51659600 |
| NVDA |
2011-12-14 |
3.5025 |
3.5225 |
3.3575 |
3.395 |
63602000 |
| NVDA |
2011-12-15 |
3.4525 |
3.475 |
3.3575 |
3.365 |
43514800 |
| NVDA |
2011-12-16 |
3.3925 |
3.4575 |
3.3625 |
3.3775 |
61911600 |
| NVDA |
2011-12-19 |
3.3925 |
3.4325 |
3.2775 |
3.29 |
46327600 |
| NVDA |
2011-12-20 |
3.365 |
3.4875 |
3.365 |
3.475 |
44520800 |
| NVDA |
2011-12-21 |
3.455 |
3.4925 |
3.3625 |
3.43 |
54842400 |
| NVDA |
2011-12-22 |
3.44 |
3.5875 |
3.44 |
3.5775 |
57656000 |
| NVDA |
2011-12-23 |
3.595 |
3.6 |
3.5125 |
3.5425 |
24894800 |
| NVDA |
2011-12-27 |
3.5275 |
3.57 |
3.505 |
3.515 |
19571200 |
| NVDA |
2011-12-28 |
3.515 |
3.5225 |
3.425 |
3.4275 |
23396000 |
| NVDA |
2011-12-29 |
3.4625 |
3.5 |
3.4125 |
3.4925 |
21111200 |
| NVDA |
2011-12-30 |
3.48 |
3.5175 |
3.46 |
3.465 |
18695600 |
| NVDA |
2012-01-03 |
3.575 |
3.6 |
3.5025 |
3.51 |
46804400 |
| NVDA |
2012-01-04 |
3.5125 |
3.565 |
3.48 |
3.55 |
34737200 |
| NVDA |
2012-01-05 |
3.5325 |
3.695 |
3.5175 |
3.6775 |
56354800 |
| NVDA |
2012-01-06 |
3.675 |
3.6775 |
3.5925 |
3.635 |
53325200 |
| NVDA |
2012-01-09 |
3.6375 |
3.705 |
3.61 |
3.635 |
50824400 |
| NVDA |
2012-01-10 |
3.69 |
3.6925 |
3.595 |
3.62 |
54632800 |
| NVDA |
2012-01-11 |
3.5875 |
3.62 |
3.5325 |
3.5475 |
48427200 |
| NVDA |
2012-01-12 |
3.555 |
3.5575 |
3.4475 |
3.525 |
65236400 |
| NVDA |
2012-01-13 |
3.5 |
3.5075 |
3.415 |
3.4325 |
50430000 |
| NVDA |
2012-01-17 |
3.485 |
3.485 |
3.375 |
3.38 |
62717600 |
| NVDA |
2012-01-18 |
3.445 |
3.5225 |
3.4275 |
3.495 |
63267600 |
| NVDA |
2012-01-19 |
3.525 |
3.5925 |
3.4875 |
3.5875 |
60831200 |
| NVDA |
2012-01-20 |
3.5825 |
3.625 |
3.5425 |
3.555 |
54627200 |
| NVDA |
2012-01-23 |
3.5575 |
3.655 |
3.5125 |
3.6525 |
56279200 |
| NVDA |
2012-01-24 |
3.6275 |
3.75 |
3.625 |
3.735 |
73092000 |
| NVDA |
2012-01-25 |
3.635 |
3.7225 |
3.53 |
3.7125 |
127415200 |
| NVDA |
2012-01-26 |
3.7675 |
3.81 |
3.6575 |
3.6775 |
79967200 |
| NVDA |
2012-01-27 |
3.655 |
3.7475 |
3.625 |
3.7275 |
44999600 |
| NVDA |
2012-01-30 |
3.6625 |
3.7175 |
3.6075 |
3.7 |
39907600 |
| NVDA |
2012-01-31 |
3.71 |
3.7125 |
3.6275 |
3.6925 |
35790000 |
| NVDA |
2012-02-01 |
3.735 |
3.775 |
3.6825 |
3.7325 |
42802000 |
| NVDA |
2012-02-02 |
3.7525 |
3.8875 |
3.715 |
3.8725 |
69623600 |
| NVDA |
2012-02-03 |
3.93 |
3.9875 |
3.9225 |
3.955 |
49523200 |
| NVDA |
2012-02-06 |
3.935 |
3.94 |
3.89 |
3.925 |
27886800 |
| NVDA |
2012-02-07 |
3.93 |
3.9575 |
3.865 |
3.935 |
41029600 |
| NVDA |
2012-02-08 |
3.935 |
4.155 |
3.915 |
4.0775 |
84761200 |
| NVDA |
2012-02-09 |
4.1275 |
4.15 |
4.0675 |
4.075 |
56194400 |
| NVDA |
2012-02-10 |
4.035 |
4.05 |
3.9525 |
3.975 |
44026800 |
| NVDA |
2012-02-13 |
4.075 |
4.09 |
3.955 |
4.0375 |
61066800 |
| NVDA |
2012-02-14 |
4.0375 |
4.095 |
4.0025 |
4.06 |
45375600 |
| NVDA |
2012-02-15 |
4.0975 |
4.225 |
4.0325 |
4.0425 |
111085600 |
| NVDA |
2012-02-16 |
3.765 |
4.145 |
3.75 |
4.1125 |
188858800 |
| NVDA |
2012-02-17 |
4.115 |
4.1425 |
3.925 |
3.9625 |
102036000 |
| NVDA |
2012-02-21 |
3.96 |
4.08 |
3.9525 |
3.9825 |
51817600 |
| NVDA |
2012-02-22 |
3.9625 |
4.06 |
3.95 |
3.955 |
49243200 |
| NVDA |
2012-02-23 |
3.9625 |
4.0 |
3.9 |
3.9775 |
32396800 |
| NVDA |
2012-02-24 |
3.99 |
3.995 |
3.93 |
3.9475 |
36666800 |
| NVDA |
2012-02-27 |
3.8975 |
3.915 |
3.8125 |
3.8675 |
74526800 |
| NVDA |
2012-02-28 |
3.8675 |
3.9125 |
3.7925 |
3.8325 |
69988400 |
| NVDA |
2012-02-29 |
3.845 |
3.91 |
3.785 |
3.7875 |
68919600 |
| NVDA |
2012-03-01 |
3.8025 |
3.8575 |
3.7875 |
3.8125 |
44994400 |
| NVDA |
2012-03-02 |
3.8 |
3.9 |
3.8 |
3.845 |
68407600 |
| NVDA |
2012-03-05 |
3.8175 |
3.825 |
3.6875 |
3.715 |
51484800 |
| NVDA |
2012-03-06 |
3.6725 |
3.7025 |
3.615 |
3.68 |
47140000 |
| NVDA |
2012-03-07 |
3.7 |
3.7175 |
3.65 |
3.7025 |
44198400 |
| NVDA |
2012-03-08 |
3.7125 |
3.7525 |
3.6925 |
3.715 |
43085200 |
| NVDA |
2012-03-09 |
3.725 |
3.7525 |
3.685 |
3.705 |
36783600 |
| NVDA |
2012-03-12 |
3.72 |
3.745 |
3.6375 |
3.6475 |
29994800 |
| NVDA |
2012-03-13 |
3.6625 |
3.7175 |
3.645 |
3.6975 |
55328800 |
| NVDA |
2012-03-14 |
3.6975 |
3.705 |
3.58 |
3.5925 |
73570800 |
| NVDA |
2012-03-15 |
3.6025 |
3.665 |
3.59 |
3.645 |
38238000 |
| NVDA |
2012-03-16 |
3.6475 |
3.665 |
3.6275 |
3.65 |
42834000 |
| NVDA |
2012-03-19 |
3.67 |
3.6875 |
3.6425 |
3.66 |
40540000 |
| NVDA |
2012-03-20 |
3.64 |
3.64 |
3.5675 |
3.6 |
44961600 |
| NVDA |
2012-03-21 |
3.6 |
3.6475 |
3.56 |
3.615 |
46784000 |
| NVDA |
2012-03-22 |
3.5875 |
3.64 |
3.5775 |
3.61 |
42537200 |
| NVDA |
2012-03-23 |
3.6 |
3.6475 |
3.575 |
3.6375 |
31545600 |
| NVDA |
2012-03-26 |
3.6725 |
3.6975 |
3.6375 |
3.68 |
28860000 |
| NVDA |
2012-03-27 |
3.695 |
3.75 |
3.6875 |
3.705 |
41996800 |
| NVDA |
2012-03-28 |
3.7525 |
3.84 |
3.725 |
3.79 |
89244800 |
| NVDA |
2012-03-29 |
3.785 |
3.8375 |
3.7375 |
3.8075 |
37270000 |
| NVDA |
2012-03-30 |
3.84 |
3.8725 |
3.785 |
3.85 |
52724000 |
| NVDA |
2012-04-02 |
3.84 |
3.8725 |
3.7775 |
3.8325 |
40777600 |
| NVDA |
2012-04-03 |
3.86 |
3.865 |
3.75 |
3.77 |
43047600 |
| NVDA |
2012-04-04 |
3.7125 |
3.76 |
3.64 |
3.6625 |
49589600 |
| NVDA |
2012-04-05 |
3.6675 |
3.7125 |
3.645 |
3.6575 |
36942400 |
| NVDA |
2012-04-09 |
3.6 |
3.6225 |
3.54 |
3.61 |
36550400 |
| NVDA |
2012-04-10 |
3.595 |
3.645 |
3.5225 |
3.54 |
47036000 |
| NVDA |
2012-04-11 |
3.5875 |
3.6625 |
3.575 |
3.585 |
37296000 |
| NVDA |
2012-04-12 |
3.59 |
3.69 |
3.575 |
3.67 |
38486800 |
| NVDA |
2012-04-13 |
3.6375 |
3.6575 |
3.5375 |
3.54 |
31132400 |
| NVDA |
2012-04-16 |
3.565 |
3.575 |
3.44 |
3.4975 |
46346800 |
| NVDA |
2012-04-17 |
3.5075 |
3.55 |
3.4925 |
3.505 |
46069600 |
| NVDA |
2012-04-18 |
3.4825 |
3.5 |
3.425 |
3.4675 |
40076400 |
| NVDA |
2012-04-19 |
3.4225 |
3.5525 |
3.3975 |
3.415 |
66718800 |
| NVDA |
2012-04-20 |
3.435 |
3.445 |
3.34 |
3.3475 |
50959200 |
| NVDA |
2012-04-23 |
3.29 |
3.3225 |
3.2275 |
3.3075 |
70624400 |
| NVDA |
2012-04-24 |
3.3175 |
3.345 |
3.1875 |
3.205 |
73044000 |
| NVDA |
2012-04-25 |
3.2525 |
3.295 |
3.1925 |
3.27 |
72711200 |
| NVDA |
2012-04-26 |
3.2675 |
3.3 |
3.245 |
3.2725 |
53920800 |
| NVDA |
2012-04-27 |
3.2675 |
3.2875 |
3.21 |
3.245 |
47535600 |
| NVDA |
2012-04-30 |
3.2275 |
3.2675 |
3.205 |
3.25 |
26226800 |
| NVDA |
2012-05-01 |
3.2325 |
3.3425 |
3.2325 |
3.3075 |
40868000 |
| NVDA |
2012-05-02 |
3.295 |
3.3075 |
3.195 |
3.2125 |
68400800 |
| NVDA |
2012-05-03 |
3.22 |
3.24 |
3.1375 |
3.1575 |
41953600 |
| NVDA |
2012-05-04 |
3.1375 |
3.155 |
3.065 |
3.065 |
54509200 |
| NVDA |
2012-05-07 |
3.12 |
3.1725 |
3.0925 |
3.1175 |
60444000 |
| NVDA |
2012-05-08 |
3.09 |
3.135 |
3.035 |
3.115 |
46231200 |
| NVDA |
2012-05-09 |
3.06 |
3.1525 |
3.03 |
3.1275 |
52060800 |
| NVDA |
2012-05-10 |
3.1575 |
3.1625 |
3.055 |
3.105 |
59709200 |
| NVDA |
2012-05-11 |
3.3625 |
3.42 |
3.29 |
3.3025 |
143514000 |
| NVDA |
2012-05-14 |
3.275 |
3.3325 |
3.2075 |
3.2825 |
43747200 |
| NVDA |
2012-05-15 |
3.2825 |
3.355 |
3.235 |
3.25 |
59994000 |
| NVDA |
2012-05-16 |
3.255 |
3.2925 |
3.175 |
3.185 |
47048400 |
| NVDA |
2012-05-17 |
3.1975 |
3.2275 |
3.1625 |
3.1625 |
33536400 |
| NVDA |
2012-05-18 |
3.17 |
3.185 |
3.005 |
3.02 |
56728800 |
| NVDA |
2012-05-21 |
3.025 |
3.0875 |
3.005 |
3.0725 |
41626000 |
| NVDA |
2012-05-22 |
3.07 |
3.075 |
2.99 |
3.035 |
41014000 |
| NVDA |
2012-05-23 |
3.0025 |
3.115 |
2.9575 |
3.11 |
49600000 |
| NVDA |
2012-05-24 |
3.1275 |
3.1325 |
3.005 |
3.0275 |
52042000 |
| NVDA |
2012-05-25 |
3.025 |
3.125 |
3.025 |
3.1 |
39175200 |
| NVDA |
2012-05-29 |
3.15 |
3.2 |
3.1375 |
3.18 |
31000000 |
| NVDA |
2012-05-30 |
3.145 |
3.1675 |
3.0875 |
3.1425 |
37979200 |
| NVDA |
2012-05-31 |
3.1425 |
3.155 |
3.0675 |
3.1075 |
35819200 |
| NVDA |
2012-06-01 |
3.0425 |
3.0725 |
2.99 |
2.995 |
44098400 |
| NVDA |
2012-06-04 |
3.01 |
3.0275 |
2.9075 |
2.9325 |
43285600 |
| NVDA |
2012-06-05 |
2.9175 |
3.025 |
2.9175 |
3.0175 |
36522400 |
| NVDA |
2012-06-06 |
3.04 |
3.105 |
3.0175 |
3.0975 |
36896800 |
| NVDA |
2012-06-07 |
3.1425 |
3.16 |
2.97 |
2.9725 |
52678000 |
| NVDA |
2012-06-08 |
2.9825 |
3.04 |
2.9775 |
3.03 |
37030800 |
| NVDA |
2012-06-11 |
3.1275 |
3.1825 |
3.0575 |
3.065 |
83908000 |
| NVDA |
2012-06-12 |
3.1 |
3.1575 |
3.095 |
3.1275 |
49612800 |
| NVDA |
2012-06-13 |
3.125 |
3.1325 |
3.03 |
3.045 |
49427600 |
| NVDA |
2012-06-14 |
3.04 |
3.065 |
2.9775 |
3.0075 |
58988400 |
| NVDA |
2012-06-15 |
3.03 |
3.075 |
3.0025 |
3.0725 |
38528800 |
| NVDA |
2012-06-18 |
3.05 |
3.125 |
3.025 |
3.1 |
30442400 |
| NVDA |
2012-06-19 |
3.2275 |
3.3575 |
3.2125 |
3.31 |
96047600 |
| NVDA |
2012-06-20 |
3.3425 |
3.425 |
3.3225 |
3.3625 |
97272000 |
| NVDA |
2012-06-21 |
3.36 |
3.36 |
3.2025 |
3.21 |
51637600 |
| NVDA |
2012-06-22 |
3.25 |
3.2875 |
3.205 |
3.25 |
86536000 |
| NVDA |
2012-06-25 |
3.2525 |
3.2625 |
3.135 |
3.1475 |
49461600 |
| NVDA |
2012-06-26 |
3.165 |
3.205 |
3.12 |
3.1825 |
43715200 |
| NVDA |
2012-06-27 |
3.185 |
3.3075 |
3.185 |
3.285 |
50606400 |
| NVDA |
2012-06-28 |
3.255 |
3.33 |
3.2275 |
3.31 |
54589600 |
| NVDA |
2012-06-29 |
3.3875 |
3.4625 |
3.385 |
3.455 |
61650800 |
| NVDA |
2012-07-02 |
3.4725 |
3.475 |
3.335 |
3.3625 |
58168400 |
| NVDA |
2012-07-03 |
3.3625 |
3.4575 |
3.36 |
3.45 |
21928400 |
| NVDA |
2012-07-05 |
3.4275 |
3.4425 |
3.3625 |
3.415 |
28007600 |
| NVDA |
2012-07-06 |
3.39 |
3.4 |
3.3125 |
3.35 |
38276000 |
| NVDA |
2012-07-09 |
3.33 |
3.345 |
3.2775 |
3.305 |
30633600 |
| NVDA |
2012-07-10 |
3.27 |
3.3675 |
3.18 |
3.205 |
51202800 |
| NVDA |
2012-07-11 |
3.215 |
3.255 |
3.1375 |
3.1525 |
48521600 |
| NVDA |
2012-07-12 |
3.1175 |
3.1225 |
3.0725 |
3.1 |
47216000 |
| NVDA |
2012-07-13 |
3.1025 |
3.155 |
3.0825 |
3.14 |
32426000 |
| NVDA |
2012-07-16 |
3.12 |
3.175 |
3.09 |
3.15 |
33446000 |
| NVDA |
2012-07-17 |
3.16 |
3.1775 |
3.04 |
3.0925 |
44747600 |
| NVDA |
2012-07-18 |
3.085 |
3.31 |
3.07 |
3.265 |
61600800 |
| NVDA |
2012-07-19 |
3.2875 |
3.34 |
3.265 |
3.2975 |
40303600 |
| NVDA |
2012-07-20 |
3.2775 |
3.3 |
3.1675 |
3.2025 |
45100000 |
| NVDA |
2012-07-23 |
3.1175 |
3.2675 |
3.0825 |
3.245 |
45158400 |
| NVDA |
2012-07-24 |
3.25 |
3.27 |
3.1725 |
3.21 |
35116400 |
| NVDA |
2012-07-25 |
3.2 |
3.305 |
3.185 |
3.2725 |
41504400 |
| NVDA |
2012-07-26 |
3.3325 |
3.37 |
3.2625 |
3.2875 |
33844000 |
| NVDA |
2012-07-27 |
3.3 |
3.38 |
3.275 |
3.37 |
37651600 |
| NVDA |
2012-07-30 |
3.37 |
3.4125 |
3.305 |
3.3325 |
36355200 |
| NVDA |
2012-07-31 |
3.3325 |
3.4325 |
3.3275 |
3.385 |
38778800 |
| NVDA |
2012-08-01 |
3.405 |
3.4375 |
3.3325 |
3.3475 |
33591200 |
| NVDA |
2012-08-02 |
3.33 |
3.41 |
3.275 |
3.36 |
36791200 |
| NVDA |
2012-08-03 |
3.4125 |
3.465 |
3.3325 |
3.43 |
32654800 |
| NVDA |
2012-08-06 |
3.4625 |
3.52 |
3.4575 |
3.5025 |
36032400 |
| NVDA |
2012-08-07 |
3.545 |
3.575 |
3.5175 |
3.5375 |
40734000 |
| NVDA |
2012-08-08 |
3.535 |
3.595 |
3.525 |
3.5575 |
51706400 |
| NVDA |
2012-08-09 |
3.5625 |
3.685 |
3.5575 |
3.6775 |
82230000 |
| NVDA |
2012-08-10 |
3.775 |
3.805 |
3.6075 |
3.655 |
127874400 |
| NVDA |
2012-08-13 |
3.66 |
3.705 |
3.645 |
3.7025 |
44724400 |
| NVDA |
2012-08-14 |
3.715 |
3.72 |
3.6325 |
3.6475 |
38882800 |
| NVDA |
2012-08-15 |
3.66 |
3.69 |
3.6025 |
3.62 |
59440400 |
| NVDA |
2012-08-16 |
3.6525 |
3.7075 |
3.64 |
3.695 |
37100800 |
| NVDA |
2012-08-17 |
3.695 |
3.695 |
3.63 |
3.6625 |
30986400 |
| NVDA |
2012-08-20 |
3.65 |
3.6675 |
3.6075 |
3.6625 |
31439200 |
| NVDA |
2012-08-21 |
3.675 |
3.6975 |
3.615 |
3.6525 |
34024800 |
| NVDA |
2012-08-22 |
3.63 |
3.675 |
3.6175 |
3.66 |
31355600 |
| NVDA |
2012-08-23 |
3.6525 |
3.655 |
3.5625 |
3.5775 |
37904000 |
| NVDA |
2012-08-24 |
3.5775 |
3.6675 |
3.57 |
3.65 |
34772400 |
| NVDA |
2012-08-27 |
3.6475 |
3.6575 |
3.585 |
3.5875 |
34094400 |
| NVDA |
2012-08-28 |
3.56 |
3.6075 |
3.5525 |
3.5725 |
31076400 |
| NVDA |
2012-08-29 |
3.57 |
3.6025 |
3.5625 |
3.58 |
25041200 |
| NVDA |
2012-08-30 |
3.5725 |
3.585 |
3.495 |
3.5125 |
30748800 |
| NVDA |
2012-08-31 |
3.5375 |
3.5625 |
3.4725 |
3.5075 |
48506400 |
| NVDA |
2012-09-04 |
3.45 |
3.4625 |
3.2875 |
3.32 |
69445200 |
| NVDA |
2012-09-05 |
3.3325 |
3.38 |
3.295 |
3.33 |
48025600 |
| NVDA |
2012-09-06 |
3.355 |
3.5225 |
3.3525 |
3.4325 |
65729600 |
| NVDA |
2012-09-07 |
3.345 |
3.3725 |
3.2375 |
3.35 |
78106400 |
| NVDA |
2012-09-10 |
3.3425 |
3.39 |
3.3125 |
3.32 |
37110800 |
| NVDA |
2012-09-11 |
3.3175 |
3.4125 |
3.305 |
3.36 |
38280800 |
| NVDA |
2012-09-12 |
3.3875 |
3.415 |
3.355 |
3.3975 |
32260800 |
| NVDA |
2012-09-13 |
3.4275 |
3.44 |
3.355 |
3.42 |
43383600 |
| NVDA |
2012-09-14 |
3.4175 |
3.52 |
3.4175 |
3.46 |
33946800 |
| NVDA |
2012-09-17 |
3.4675 |
3.4675 |
3.3275 |
3.365 |
49334800 |
| NVDA |
2012-09-18 |
3.3275 |
3.4275 |
3.325 |
3.3875 |
35995200 |
| NVDA |
2012-09-19 |
3.395 |
3.475 |
3.355 |
3.4275 |
45193600 |
| NVDA |
2012-09-20 |
3.42 |
3.4375 |
3.375 |
3.4025 |
32059600 |
| NVDA |
2012-09-21 |
3.4075 |
3.4375 |
3.395 |
3.4175 |
34013600 |
| NVDA |
2012-09-24 |
3.3625 |
3.42 |
3.3575 |
3.415 |
35783200 |
| NVDA |
2012-09-25 |
3.46 |
3.475 |
3.3475 |
3.3525 |
48154400 |
| NVDA |
2012-09-26 |
3.34 |
3.3425 |
3.255 |
3.295 |
43681200 |
| NVDA |
2012-09-27 |
3.3025 |
3.325 |
3.275 |
3.32 |
55888800 |
| NVDA |
2012-09-28 |
3.305 |
3.3825 |
3.2625 |
3.335 |
48550800 |
| NVDA |
2012-10-01 |
3.35 |
3.37 |
3.2675 |
3.28 |
50423600 |
| NVDA |
2012-10-02 |
3.3025 |
3.3025 |
3.255 |
3.2925 |
29549200 |
| NVDA |
2012-10-03 |
3.3 |
3.31 |
3.2425 |
3.26 |
43087200 |
| NVDA |
2012-10-04 |
3.2675 |
3.425 |
3.25 |
3.405 |
50260800 |
| NVDA |
2012-10-05 |
3.415 |
3.45 |
3.3125 |
3.325 |
48306800 |
| NVDA |
2012-10-08 |
3.3125 |
3.3275 |
3.2675 |
3.2925 |
24059600 |
| NVDA |
2012-10-09 |
3.2875 |
3.2975 |
3.2125 |
3.2225 |
36636000 |
| NVDA |
2012-10-10 |
3.2075 |
3.2225 |
3.155 |
3.1675 |
32656800 |
| NVDA |
2012-10-11 |
3.1975 |
3.2075 |
3.16 |
3.185 |
32051600 |
| NVDA |
2012-10-12 |
3.1625 |
3.1875 |
3.1375 |
3.1575 |
26069600 |
| NVDA |
2012-10-15 |
3.1625 |
3.2 |
3.125 |
3.1975 |
24958000 |
| NVDA |
2012-10-16 |
3.225 |
3.3 |
3.195 |
3.29 |
36769600 |
| NVDA |
2012-10-17 |
3.25 |
3.28 |
3.2175 |
3.265 |
39175200 |
| NVDA |
2012-10-18 |
3.2575 |
3.2575 |
3.2025 |
3.215 |
25477200 |
| NVDA |
2012-10-19 |
3.1675 |
3.19 |
3.01 |
3.0275 |
70941200 |
| NVDA |
2012-10-22 |
3.04 |
3.0575 |
2.9675 |
2.9925 |
48084000 |
| NVDA |
2012-10-23 |
2.965 |
3.1025 |
2.9575 |
3.0825 |
57394800 |
| NVDA |
2012-10-24 |
3.1025 |
3.115 |
3.0125 |
3.0425 |
33291600 |
| NVDA |
2012-10-25 |
3.0675 |
3.1 |
3.0325 |
3.045 |
30735600 |
| NVDA |
2012-10-26 |
3.05 |
3.0675 |
3.0125 |
3.0125 |
38937600 |
| NVDA |
2012-10-31 |
3.025 |
3.05 |
2.9875 |
2.995 |
34711200 |
| NVDA |
2012-11-01 |
3.01 |
3.14 |
3.0075 |
3.1375 |
47322000 |
| NVDA |
2012-11-02 |
3.17 |
3.175 |
3.1025 |
3.1225 |
25670000 |
| NVDA |
2012-11-05 |
3.115 |
3.2675 |
3.115 |
3.255 |
44484000 |
| NVDA |
2012-11-06 |
3.2625 |
3.2625 |
3.1975 |
3.2525 |
35080400 |
| NVDA |
2012-11-07 |
3.2275 |
3.2475 |
3.1375 |
3.1525 |
32462000 |
| NVDA |
2012-11-08 |
3.1875 |
3.27 |
3.1625 |
3.17 |
83902400 |
| NVDA |
2012-11-09 |
3.1875 |
3.225 |
3.0375 |
3.0475 |
84628000 |
| NVDA |
2012-11-12 |
3.0525 |
3.065 |
2.95 |
2.98 |
64362400 |
| NVDA |
2012-11-13 |
2.965 |
3.0325 |
2.955 |
2.9575 |
49212000 |
| NVDA |
2012-11-14 |
2.975 |
3.005 |
2.8825 |
2.885 |
61930000 |
| NVDA |
2012-11-15 |
2.9025 |
2.9775 |
2.8775 |
2.8975 |
46668800 |
| NVDA |
2012-11-16 |
2.8975 |
2.9075 |
2.7875 |
2.845 |
62455200 |
| NVDA |
2012-11-19 |
2.8975 |
2.935 |
2.8625 |
2.925 |
40409200 |
| NVDA |
2012-11-20 |
2.895 |
2.9075 |
2.8425 |
2.8725 |
33697600 |
| NVDA |
2012-11-21 |
2.8725 |
2.9625 |
2.87 |
2.955 |
42231200 |
| NVDA |
2012-11-23 |
2.9675 |
3.01 |
2.9525 |
2.975 |
27693200 |
| NVDA |
2012-11-26 |
2.98 |
3.035 |
2.975 |
3.0275 |
36460000 |
| NVDA |
2012-11-27 |
3.015 |
3.085 |
2.99 |
3.04 |
45140400 |
| NVDA |
2012-11-28 |
3.0275 |
3.08 |
2.99 |
3.065 |
39833200 |
| NVDA |
2012-11-29 |
3.07 |
3.085 |
3.0 |
3.01 |
48868800 |
| NVDA |
2012-11-30 |
3.0075 |
3.03 |
2.975 |
2.9925 |
46050400 |
| NVDA |
2012-12-03 |
3.03 |
3.03 |
2.93 |
2.9375 |
39138000 |
| NVDA |
2012-12-04 |
2.9425 |
3.03 |
2.925 |
3.025 |
52806800 |
| NVDA |
2012-12-05 |
3.0 |
3.02 |
2.9475 |
2.99 |
63302400 |
| NVDA |
2012-12-06 |
2.9825 |
3.015 |
2.9725 |
2.995 |
41289600 |
| NVDA |
2012-12-07 |
2.9975 |
3.0125 |
2.955 |
2.99 |
33828800 |
| NVDA |
2012-12-10 |
2.99 |
3.1125 |
2.9825 |
3.09 |
51364400 |
| NVDA |
2012-12-11 |
3.1 |
3.2025 |
3.0925 |
3.1625 |
81672400 |
| NVDA |
2012-12-12 |
3.1725 |
3.19 |
3.1175 |
3.13 |
39940400 |
| NVDA |
2012-12-13 |
3.125 |
3.1925 |
3.1025 |
3.1325 |
37755600 |
| NVDA |
2012-12-14 |
3.145 |
3.18 |
3.1225 |
3.1475 |
33866000 |
| NVDA |
2012-12-17 |
3.14 |
3.1575 |
3.0875 |
3.135 |
44523200 |
| NVDA |
2012-12-18 |
3.135 |
3.175 |
3.125 |
3.14 |
41643600 |
| NVDA |
2012-12-19 |
3.1625 |
3.2 |
3.15 |
3.1625 |
45854400 |
| NVDA |
2012-12-20 |
3.175 |
3.1775 |
3.125 |
3.16 |
33433200 |
| NVDA |
2012-12-21 |
3.1175 |
3.1175 |
3.0525 |
3.0875 |
46217200 |
| NVDA |
2012-12-24 |
3.085 |
3.095 |
3.0525 |
3.0625 |
12737600 |
| NVDA |
2012-12-26 |
3.055 |
3.105 |
3.0475 |
3.06 |
19674000 |
| NVDA |
2012-12-27 |
3.065 |
3.07 |
3.005 |
3.04 |
29980400 |
| NVDA |
2012-12-28 |
3.0125 |
3.0725 |
3.0075 |
3.025 |
22060000 |
| NVDA |
2012-12-31 |
3.015 |
3.0775 |
3.0075 |
3.065 |
32646000 |
| NVDA |
2013-01-02 |
3.14 |
3.1825 |
3.1275 |
3.18 |
47883600 |
| NVDA |
2013-01-03 |
3.18 |
3.2175 |
3.145 |
3.1825 |
29888800 |
| NVDA |
2013-01-04 |
3.1875 |
3.2975 |
3.1775 |
3.2875 |
52496800 |
| NVDA |
2013-01-07 |
3.285 |
3.295 |
3.17 |
3.1925 |
61073200 |
| NVDA |
2013-01-08 |
3.2 |
3.21 |
3.1 |
3.1225 |
46642400 |
| NVDA |
2013-01-09 |
3.1475 |
3.1625 |
3.0325 |
3.0525 |
69502000 |
| NVDA |
2013-01-10 |
3.08 |
3.095 |
3.04 |
3.0575 |
50636800 |
| NVDA |
2013-01-11 |
3.07 |
3.0725 |
3.0225 |
3.0525 |
51317200 |
| NVDA |
2013-01-14 |
3.0725 |
3.0725 |
3.015 |
3.05 |
30568400 |
| NVDA |
2013-01-15 |
3.035 |
3.035 |
2.9775 |
2.995 |
37588800 |
| NVDA |
2013-01-16 |
2.99 |
3.0475 |
2.99 |
3.0225 |
33737600 |
| NVDA |
2013-01-17 |
3.0325 |
3.075 |
3.025 |
3.0625 |
58073600 |
| NVDA |
2013-01-18 |
3.0625 |
3.0625 |
3.005 |
3.0425 |
39708800 |
| NVDA |
2013-01-22 |
3.04 |
3.0675 |
3.0125 |
3.0275 |
30822400 |
| NVDA |
2013-01-23 |
3.0375 |
3.04 |
3.0 |
3.0325 |
42180800 |
| NVDA |
2013-01-24 |
3.0225 |
3.06 |
3.0075 |
3.0475 |
39698000 |
| NVDA |
2013-01-25 |
3.0525 |
3.105 |
3.0375 |
3.1025 |
39392000 |
| NVDA |
2013-01-28 |
3.1175 |
3.1725 |
3.11 |
3.1525 |
42249200 |
| NVDA |
2013-01-29 |
3.14 |
3.1475 |
3.0725 |
3.085 |
38887200 |
| NVDA |
2013-01-30 |
3.0875 |
3.13 |
3.07 |
3.08 |
28759200 |
| NVDA |
2013-01-31 |
3.08 |
3.115 |
3.045 |
3.065 |
47054400 |
| NVDA |
2013-02-01 |
3.09 |
3.1025 |
3.065 |
3.0925 |
28881600 |
| NVDA |
2013-02-04 |
3.075 |
3.1375 |
3.0375 |
3.04 |
51174400 |
| NVDA |
2013-02-05 |
3.055 |
3.1275 |
3.045 |
3.11 |
36729600 |
| NVDA |
2013-02-06 |
3.035 |
3.11 |
3.0175 |
3.085 |
53068800 |
| NVDA |
2013-02-07 |
3.075 |
3.1 |
3.0425 |
3.0725 |
44000000 |
| NVDA |
2013-02-08 |
3.0925 |
3.1175 |
3.0725 |
3.0925 |
30723200 |
| NVDA |
2013-02-11 |
3.1175 |
3.16 |
3.0875 |
3.1275 |
40830800 |
| NVDA |
2013-02-12 |
3.1 |
3.1425 |
3.095 |
3.1075 |
27780400 |
| NVDA |
2013-02-13 |
3.11 |
3.1675 |
3.0825 |
3.0925 |
85639600 |
| NVDA |
2013-02-14 |
3.05 |
3.185 |
3.0125 |
3.1825 |
88209600 |
| NVDA |
2013-02-15 |
3.175 |
3.1975 |
3.1125 |
3.1825 |
73386000 |
| NVDA |
2013-02-19 |
3.185 |
3.1875 |
3.12 |
3.14 |
43355200 |
| NVDA |
2013-02-20 |
3.15 |
3.2 |
3.085 |
3.095 |
71301200 |
| NVDA |
2013-02-21 |
3.09 |
3.125 |
3.065 |
3.0725 |
58040800 |
| NVDA |
2013-02-22 |
3.0925 |
3.1325 |
3.075 |
3.13 |
37014800 |
| NVDA |
2013-02-25 |
3.1375 |
3.1625 |
3.07 |
3.075 |
64444400 |
| NVDA |
2013-02-26 |
3.0625 |
3.11 |
3.0525 |
3.0925 |
48750400 |
| NVDA |
2013-02-27 |
3.0925 |
3.1725 |
3.085 |
3.15 |
47698000 |
| NVDA |
2013-02-28 |
3.14 |
3.2125 |
3.1275 |
3.165 |
59139200 |
| NVDA |
2013-03-01 |
3.1425 |
3.1875 |
3.115 |
3.1775 |
38939600 |
| NVDA |
2013-03-04 |
3.155 |
3.195 |
3.13 |
3.165 |
35368000 |
| NVDA |
2013-03-05 |
3.1825 |
3.205 |
3.1675 |
3.2 |
36616800 |
| NVDA |
2013-03-06 |
3.22 |
3.25 |
3.1825 |
3.1975 |
34292800 |
| NVDA |
2013-03-07 |
3.215 |
3.2475 |
3.1725 |
3.19 |
31482400 |
| NVDA |
2013-03-08 |
3.1975 |
3.22 |
3.1825 |
3.205 |
24646400 |
| NVDA |
2013-03-11 |
3.1725 |
3.1875 |
3.1475 |
3.175 |
29974800 |
| NVDA |
2013-03-12 |
3.17 |
3.195 |
3.14 |
3.185 |
31085600 |
| NVDA |
2013-03-13 |
3.185 |
3.24 |
3.155 |
3.185 |
48584000 |
| NVDA |
2013-03-14 |
3.205 |
3.215 |
3.1675 |
3.1875 |
38330400 |
| NVDA |
2013-03-15 |
3.1875 |
3.1875 |
3.1475 |
3.16 |
35577600 |
| NVDA |
2013-03-18 |
3.14 |
3.1675 |
3.115 |
3.1375 |
29831200 |
| NVDA |
2013-03-19 |
3.14 |
3.155 |
3.095 |
3.1175 |
35548000 |
| NVDA |
2013-03-20 |
3.1475 |
3.165 |
3.12 |
3.155 |
34058800 |
| NVDA |
2013-03-21 |
3.1375 |
3.1425 |
3.1 |
3.105 |
33903200 |
| NVDA |
2013-03-22 |
3.115 |
3.1325 |
3.1025 |
3.12 |
23247600 |
| NVDA |
2013-03-25 |
3.1375 |
3.14 |
3.08 |
3.1025 |
36207600 |
| NVDA |
2013-03-26 |
3.11 |
3.1275 |
3.0975 |
3.125 |
23254000 |
| NVDA |
2013-03-27 |
3.1125 |
3.18 |
3.105 |
3.1625 |
25494400 |
| NVDA |
2013-03-28 |
3.155 |
3.21 |
3.1325 |
3.2075 |
34927600 |
| NVDA |
2013-04-01 |
3.2 |
3.2 |
3.08 |
3.1025 |
44282800 |
| NVDA |
2013-04-02 |
3.105 |
3.1125 |
3.05 |
3.07 |
37152400 |
| NVDA |
2013-04-03 |
3.065 |
3.0825 |
3.01 |
3.0325 |
35315600 |
| NVDA |
2013-04-04 |
3.0225 |
3.0725 |
3.0125 |
3.0625 |
29467600 |
| NVDA |
2013-04-05 |
3.0175 |
3.115 |
3.01 |
3.115 |
55135200 |
| NVDA |
2013-04-08 |
3.1175 |
3.1175 |
3.05 |
3.1075 |
32666000 |
| NVDA |
2013-04-09 |
3.11 |
3.18 |
3.0875 |
3.1575 |
38058400 |
| NVDA |
2013-04-10 |
3.16 |
3.2125 |
3.1525 |
3.2075 |
38468800 |
| NVDA |
2013-04-11 |
3.1625 |
3.2125 |
3.075 |
3.1925 |
96922000 |
| NVDA |
2013-04-12 |
3.2075 |
3.3075 |
3.18 |
3.2725 |
77054800 |
| NVDA |
2013-04-15 |
3.2625 |
3.2725 |
3.185 |
3.205 |
43042000 |
| NVDA |
2013-04-16 |
3.235 |
3.2625 |
3.2175 |
3.24 |
46884400 |
| NVDA |
2013-04-17 |
3.215 |
3.245 |
3.1775 |
3.1975 |
53294800 |
| NVDA |
2013-04-18 |
3.205 |
3.225 |
3.135 |
3.135 |
40254800 |
| NVDA |
2013-04-19 |
3.1325 |
3.1525 |
3.0925 |
3.1425 |
30302800 |
| NVDA |
2013-04-22 |
3.14 |
3.175 |
3.115 |
3.1475 |
24556800 |
| NVDA |
2013-04-23 |
3.175 |
3.2625 |
3.17 |
3.23 |
37694800 |
| NVDA |
2013-04-24 |
3.24 |
3.3675 |
3.2375 |
3.34 |
55655600 |
| NVDA |
2013-04-25 |
3.3575 |
3.375 |
3.3275 |
3.3675 |
35322400 |
| NVDA |
2013-04-26 |
3.3625 |
3.3675 |
3.335 |
3.3525 |
32433200 |
| NVDA |
2013-04-29 |
3.3575 |
3.405 |
3.3425 |
3.3925 |
26971200 |
| NVDA |
2013-04-30 |
3.4 |
3.4425 |
3.3775 |
3.4425 |
27671200 |
| NVDA |
2013-05-01 |
3.4425 |
3.465 |
3.4 |
3.4125 |
34131600 |
| NVDA |
2013-05-02 |
3.41 |
3.4625 |
3.39 |
3.4525 |
32348000 |
| NVDA |
2013-05-03 |
3.475 |
3.4925 |
3.455 |
3.4675 |
29386400 |
| NVDA |
2013-05-06 |
3.4675 |
3.4875 |
3.4375 |
3.4575 |
21711600 |
| NVDA |
2013-05-07 |
3.4575 |
3.465 |
3.38 |
3.4125 |
44806800 |
| NVDA |
2013-05-08 |
3.4175 |
3.495 |
3.405 |
3.475 |
33403200 |
| NVDA |
2013-05-09 |
3.4125 |
3.4925 |
3.4075 |
3.4775 |
56680000 |
| NVDA |
2013-05-10 |
3.55 |
3.65 |
3.55 |
3.635 |
86113600 |
| NVDA |
2013-05-13 |
3.61 |
3.625 |
3.545 |
3.56 |
28981200 |
| NVDA |
2013-05-14 |
3.6025 |
3.6425 |
3.5675 |
3.6125 |
45414000 |
| NVDA |
2013-05-15 |
3.595 |
3.6875 |
3.595 |
3.675 |
31317200 |
| NVDA |
2013-05-16 |
3.67 |
3.7075 |
3.645 |
3.6575 |
30836800 |
| NVDA |
2013-05-17 |
3.675 |
3.7425 |
3.6475 |
3.7175 |
31211600 |
| NVDA |
2013-05-20 |
3.7025 |
3.725 |
3.69 |
3.71 |
23638000 |
| NVDA |
2013-05-21 |
3.7125 |
3.745 |
3.67 |
3.73 |
35778400 |
| NVDA |
2013-05-22 |
3.745 |
3.745 |
3.585 |
3.6 |
48040400 |
| NVDA |
2013-05-23 |
3.5575 |
3.67 |
3.5475 |
3.6575 |
39388400 |
| NVDA |
2013-05-24 |
3.6375 |
3.6675 |
3.595 |
3.635 |
28330400 |
| NVDA |
2013-05-28 |
3.6625 |
3.6725 |
3.5975 |
3.6325 |
27930000 |
| NVDA |
2013-05-29 |
3.61 |
3.6325 |
3.595 |
3.61 |
33505200 |
| NVDA |
2013-05-30 |
3.605 |
3.695 |
3.595 |
3.6575 |
28450400 |
| NVDA |
2013-05-31 |
3.6375 |
3.69 |
3.6175 |
3.6175 |
57750800 |
| NVDA |
2013-06-03 |
3.6225 |
3.65 |
3.5375 |
3.6125 |
44446800 |
| NVDA |
2013-06-04 |
3.635 |
3.7 |
3.595 |
3.6175 |
36367600 |
| NVDA |
2013-06-05 |
3.6125 |
3.64 |
3.53 |
3.54 |
46452000 |
| NVDA |
2013-06-06 |
3.54 |
3.59 |
3.5375 |
3.5625 |
34104400 |
| NVDA |
2013-06-07 |
3.5875 |
3.635 |
3.5725 |
3.6125 |
27458400 |
| NVDA |
2013-06-10 |
3.6025 |
3.6325 |
3.5825 |
3.61 |
22414800 |
| NVDA |
2013-06-11 |
3.5625 |
3.6125 |
3.5425 |
3.5425 |
29633600 |
| NVDA |
2013-06-12 |
3.56 |
3.59 |
3.4925 |
3.5125 |
31258800 |
| NVDA |
2013-06-13 |
3.5 |
3.61 |
3.4975 |
3.5925 |
23625600 |
| NVDA |
2013-06-14 |
3.605 |
3.61 |
3.5625 |
3.5875 |
23601200 |
| NVDA |
2013-06-17 |
3.615 |
3.655 |
3.595 |
3.6225 |
25533600 |
| NVDA |
2013-06-18 |
3.64 |
3.68 |
3.57 |
3.6 |
48677200 |
| NVDA |
2013-06-19 |
3.6325 |
3.87 |
3.62 |
3.71 |
115958800 |
| NVDA |
2013-06-20 |
3.68 |
3.685 |
3.585 |
3.61 |
62869600 |
| NVDA |
2013-06-21 |
3.63 |
3.6425 |
3.545 |
3.605 |
71422800 |
| NVDA |
2013-06-24 |
3.5525 |
3.5975 |
3.4775 |
3.53 |
58077200 |
| NVDA |
2013-06-25 |
3.5675 |
3.575 |
3.5175 |
3.555 |
45736000 |
| NVDA |
2013-06-26 |
3.595 |
3.6 |
3.52 |
3.535 |
57975200 |
| NVDA |
2013-06-27 |
3.545 |
3.55 |
3.465 |
3.5025 |
80803600 |
| NVDA |
2013-06-28 |
3.5025 |
3.545 |
3.4575 |
3.51 |
43153600 |
| NVDA |
2013-07-01 |
3.535 |
3.5425 |
3.5025 |
3.525 |
19952400 |
| NVDA |
2013-07-02 |
3.505 |
3.575 |
3.49 |
3.5225 |
25639200 |
| NVDA |
2013-07-03 |
3.4925 |
3.575 |
3.4925 |
3.5325 |
14038800 |
| NVDA |
2013-07-05 |
3.5425 |
3.5675 |
3.52 |
3.56 |
18468400 |
| NVDA |
2013-07-08 |
3.57 |
3.5875 |
3.5225 |
3.5425 |
26208400 |
| NVDA |
2013-07-09 |
3.55 |
3.5825 |
3.54 |
3.56 |
15736400 |
| NVDA |
2013-07-10 |
3.56 |
3.6175 |
3.55 |
3.6075 |
20846800 |
| NVDA |
2013-07-11 |
3.6275 |
3.6625 |
3.62 |
3.6575 |
23983200 |
| NVDA |
2013-07-12 |
3.65 |
3.695 |
3.6375 |
3.66 |
21636000 |
| NVDA |
2013-07-15 |
3.6675 |
3.6675 |
3.595 |
3.6525 |
20133200 |
| NVDA |
2013-07-16 |
3.6675 |
3.6925 |
3.65 |
3.6725 |
16256000 |
| NVDA |
2013-07-17 |
3.6725 |
3.685 |
3.6425 |
3.6525 |
16610000 |
| NVDA |
2013-07-18 |
3.6475 |
3.66 |
3.59 |
3.6375 |
34448800 |
| NVDA |
2013-07-19 |
3.615 |
3.6325 |
3.5225 |
3.56 |
48053200 |
| NVDA |
2013-07-22 |
3.5875 |
3.62 |
3.5425 |
3.5575 |
29238400 |
| NVDA |
2013-07-23 |
3.6025 |
3.6025 |
3.535 |
3.5525 |
24679200 |
| NVDA |
2013-07-24 |
3.585 |
3.595 |
3.5475 |
3.5525 |
28425200 |
| NVDA |
2013-07-25 |
3.55 |
3.6125 |
3.525 |
3.565 |
24332000 |
| NVDA |
2013-07-26 |
3.5225 |
3.5725 |
3.5225 |
3.55 |
22736000 |
| NVDA |
2013-07-29 |
3.5425 |
3.5875 |
3.5325 |
3.5425 |
17954000 |
| NVDA |
2013-07-30 |
3.555 |
3.65 |
3.5525 |
3.6025 |
26607600 |
| NVDA |
2013-07-31 |
3.585 |
3.645 |
3.5825 |
3.61 |
27016000 |
| NVDA |
2013-08-01 |
3.6225 |
3.6675 |
3.58 |
3.66 |
27764800 |
| NVDA |
2013-08-02 |
3.6525 |
3.6975 |
3.6275 |
3.69 |
20962800 |
| NVDA |
2013-08-05 |
3.68 |
3.72 |
3.66 |
3.7075 |
18518800 |
| NVDA |
2013-08-06 |
3.71 |
3.7175 |
3.645 |
3.6525 |
20660800 |
| NVDA |
2013-08-07 |
3.6325 |
3.6875 |
3.63 |
3.65 |
24438000 |
| NVDA |
2013-08-08 |
3.67 |
3.6925 |
3.6275 |
3.675 |
34569600 |
| NVDA |
2013-08-09 |
3.53 |
3.6775 |
3.5275 |
3.6225 |
90622400 |
| NVDA |
2013-08-12 |
3.475 |
3.645 |
3.2775 |
3.5925 |
25756800 |
| NVDA |
2013-08-13 |
3.5975 |
3.62 |
3.575 |
3.605 |
19746800 |
| NVDA |
2013-08-14 |
3.5975 |
3.78 |
3.595 |
3.7575 |
82850800 |
| NVDA |
2013-08-15 |
3.7175 |
3.8125 |
3.7025 |
3.7825 |
72361600 |
| NVDA |
2013-08-16 |
3.775 |
3.85 |
3.7675 |
3.7975 |
66045600 |
| NVDA |
2013-08-19 |
3.775 |
3.7875 |
3.735 |
3.7375 |
39343200 |
| NVDA |
2013-08-20 |
3.7175 |
3.7625 |
3.7125 |
3.7375 |
23419200 |
| NVDA |
2013-08-21 |
3.715 |
3.7625 |
3.705 |
3.72 |
26154000 |
| NVDA |
2013-08-22 |
3.7175 |
3.775 |
3.7175 |
3.74 |
12901600 |
| NVDA |
2013-08-23 |
3.745 |
3.775 |
3.7325 |
3.74 |
24512000 |
| NVDA |
2013-08-26 |
3.7425 |
3.7575 |
3.7325 |
3.7475 |
30015200 |
| NVDA |
2013-08-27 |
3.7125 |
3.7375 |
3.6875 |
3.7 |
27746400 |
| NVDA |
2013-08-28 |
3.7075 |
3.735 |
3.685 |
3.7 |
31882400 |
| NVDA |
2013-08-29 |
3.6875 |
3.7275 |
3.6775 |
3.6925 |
27621600 |
| NVDA |
2013-08-30 |
3.695 |
3.705 |
3.67 |
3.6875 |
37812000 |
| NVDA |
2013-09-03 |
3.6975 |
3.7425 |
3.6675 |
3.69 |
28468000 |
| NVDA |
2013-09-04 |
3.69 |
3.7475 |
3.685 |
3.725 |
22208000 |
| NVDA |
2013-09-05 |
3.71 |
3.75 |
3.7075 |
3.735 |
17490400 |
| NVDA |
2013-09-06 |
3.7375 |
3.7575 |
3.6925 |
3.72 |
22675600 |
| NVDA |
2013-09-09 |
3.75 |
3.7825 |
3.74 |
3.7825 |
24640800 |
| NVDA |
2013-09-10 |
3.81 |
3.865 |
3.7925 |
3.8625 |
29213200 |
| NVDA |
2013-09-11 |
3.8575 |
3.9375 |
3.83 |
3.9275 |
39616400 |
| NVDA |
2013-09-12 |
3.9075 |
3.975 |
3.9075 |
3.925 |
30380800 |
| NVDA |
2013-09-13 |
3.9375 |
3.9675 |
3.91 |
3.95 |
15969600 |
| NVDA |
2013-09-16 |
3.9825 |
4.01 |
3.9375 |
3.9525 |
23141200 |
| NVDA |
2013-09-17 |
3.9675 |
3.9975 |
3.95 |
3.965 |
16860800 |
| NVDA |
2013-09-18 |
3.9675 |
4.01 |
3.9475 |
4.0 |
26816800 |
| NVDA |
2013-09-19 |
4.0175 |
4.025 |
3.965 |
3.9825 |
22757200 |
| NVDA |
2013-09-20 |
3.9925 |
4.0175 |
3.94 |
3.9475 |
35603600 |
| NVDA |
2013-09-23 |
3.945 |
3.9775 |
3.8875 |
3.91 |
27124400 |
| NVDA |
2013-09-24 |
3.9125 |
3.94 |
3.89 |
3.925 |
22973200 |
| NVDA |
2013-09-25 |
3.9175 |
3.96 |
3.9 |
3.93 |
23315600 |
| NVDA |
2013-09-26 |
3.94 |
3.9475 |
3.895 |
3.9175 |
14881600 |
| NVDA |
2013-09-27 |
3.8875 |
3.92 |
3.8725 |
3.895 |
15192000 |
| NVDA |
2013-09-30 |
3.855 |
3.9175 |
3.8325 |
3.89 |
22664000 |
| NVDA |
2013-10-01 |
3.895 |
3.9125 |
3.865 |
3.8875 |
22697600 |
| NVDA |
2013-10-02 |
3.8475 |
3.9 |
3.8475 |
3.885 |
16203600 |
| NVDA |
2013-10-03 |
3.8875 |
3.9225 |
3.8275 |
3.845 |
43676800 |
| NVDA |
2013-10-04 |
3.84 |
3.93 |
3.83 |
3.8975 |
24622800 |
| NVDA |
2013-10-07 |
3.8825 |
3.925 |
3.8625 |
3.8975 |
16995200 |
| NVDA |
2013-10-08 |
3.8875 |
3.9425 |
3.835 |
3.865 |
29071200 |
| NVDA |
2013-10-09 |
3.89 |
3.8925 |
3.785 |
3.805 |
27586000 |
| NVDA |
2013-10-10 |
3.8325 |
3.8575 |
3.805 |
3.8475 |
22348400 |
| NVDA |
2013-10-11 |
3.7875 |
3.835 |
3.775 |
3.815 |
21370400 |
| NVDA |
2013-10-14 |
3.805 |
3.8725 |
3.805 |
3.8725 |
16662800 |
| NVDA |
2013-10-15 |
3.8725 |
3.895 |
3.85 |
3.8525 |
20882000 |
| NVDA |
2013-10-16 |
3.875 |
3.915 |
3.87 |
3.9 |
21007200 |
| NVDA |
2013-10-17 |
3.87 |
3.9175 |
3.87 |
3.9075 |
21332400 |
| NVDA |
2013-10-18 |
3.9 |
3.965 |
3.885 |
3.9525 |
25506800 |
| NVDA |
2013-10-21 |
4.0 |
4.0025 |
3.95 |
3.9625 |
19500800 |
| NVDA |
2013-10-22 |
3.9625 |
3.965 |
3.9075 |
3.9425 |
17945200 |
| NVDA |
2013-10-23 |
3.935 |
3.935 |
3.8625 |
3.875 |
25221600 |
| NVDA |
2013-10-24 |
3.885 |
3.91 |
3.84 |
3.8475 |
23643600 |
| NVDA |
2013-10-25 |
3.8675 |
3.87 |
3.7975 |
3.81 |
33049200 |
| NVDA |
2013-10-28 |
3.805 |
3.8225 |
3.75 |
3.8025 |
39402400 |
| NVDA |
2013-10-29 |
3.7975 |
3.815 |
3.7625 |
3.8075 |
38795200 |
| NVDA |
2013-10-30 |
3.82 |
3.8375 |
3.7725 |
3.805 |
20403200 |
| NVDA |
2013-10-31 |
3.81 |
3.8375 |
3.79 |
3.7975 |
29336800 |
| NVDA |
2013-11-01 |
3.8175 |
3.8325 |
3.7875 |
3.815 |
20613600 |
| NVDA |
2013-11-04 |
3.8275 |
3.8275 |
3.6975 |
3.705 |
41026400 |
| NVDA |
2013-11-05 |
3.6825 |
3.7175 |
3.6425 |
3.7 |
42236800 |
| NVDA |
2013-11-06 |
3.7 |
3.7275 |
3.6625 |
3.725 |
19804400 |
| NVDA |
2013-11-07 |
3.7125 |
3.7225 |
3.63 |
3.6375 |
55307600 |
| NVDA |
2013-11-08 |
3.75 |
3.9025 |
3.735 |
3.89 |
73453200 |
| NVDA |
2013-11-11 |
3.875 |
3.9325 |
3.8675 |
3.9225 |
29762400 |
| NVDA |
2013-11-12 |
3.94 |
3.9625 |
3.885 |
3.93 |
31603200 |
| NVDA |
2013-11-13 |
3.92 |
4.0375 |
3.9125 |
4.0375 |
33279200 |
| NVDA |
2013-11-14 |
4.025 |
4.08 |
4.0225 |
4.055 |
30798000 |
| NVDA |
2013-11-15 |
4.07 |
4.075 |
4.0025 |
4.0425 |
45033200 |
| NVDA |
2013-11-18 |
3.955 |
3.99 |
3.935 |
3.945 |
31694800 |
| NVDA |
2013-11-19 |
3.905 |
3.94 |
3.855 |
3.86 |
20671600 |
| NVDA |
2013-11-20 |
3.8625 |
3.8725 |
3.795 |
3.8025 |
20477600 |
| NVDA |
2013-11-21 |
3.8075 |
3.84 |
3.79 |
3.8325 |
21356800 |
| NVDA |
2013-11-22 |
3.8375 |
3.8375 |
3.7875 |
3.795 |
15866800 |
| NVDA |
2013-11-25 |
3.795 |
3.8825 |
3.795 |
3.8775 |
24820800 |
| NVDA |
2013-11-26 |
3.92 |
3.9525 |
3.895 |
3.91 |
75317600 |
| NVDA |
2013-11-27 |
3.9075 |
3.9375 |
3.8825 |
3.925 |
18127200 |
| NVDA |
2013-11-29 |
3.925 |
3.935 |
3.875 |
3.9 |
11696400 |
| NVDA |
2013-12-02 |
3.885 |
3.965 |
3.8775 |
3.9375 |
37387200 |
| NVDA |
2013-12-03 |
3.9375 |
3.99 |
3.91 |
3.935 |
29056000 |
| NVDA |
2013-12-04 |
3.925 |
3.9975 |
3.915 |
3.99 |
49317600 |
| NVDA |
2013-12-05 |
3.9975 |
3.9975 |
3.92 |
3.925 |
27181200 |
| NVDA |
2013-12-06 |
3.9725 |
3.9725 |
3.8575 |
3.8675 |
28100000 |
| NVDA |
2013-12-09 |
3.8675 |
3.88 |
3.795 |
3.8025 |
38522000 |
| NVDA |
2013-12-10 |
3.8025 |
3.9075 |
3.7975 |
3.89 |
52426800 |
| NVDA |
2013-12-11 |
3.8975 |
3.9025 |
3.845 |
3.8525 |
41415600 |
| NVDA |
2013-12-12 |
3.84 |
3.86 |
3.77 |
3.7775 |
25872400 |
| NVDA |
2013-12-13 |
3.785 |
3.8125 |
3.75 |
3.755 |
18458800 |
| NVDA |
2013-12-16 |
3.7575 |
3.7925 |
3.755 |
3.76 |
23762000 |
| NVDA |
2013-12-17 |
3.7575 |
3.7875 |
3.725 |
3.7775 |
27410400 |
| NVDA |
2013-12-18 |
3.785 |
3.8375 |
3.7375 |
3.83 |
42623200 |
| NVDA |
2013-12-19 |
3.825 |
3.85 |
3.8 |
3.845 |
25854400 |
| NVDA |
2013-12-20 |
3.8525 |
3.925 |
3.8425 |
3.9225 |
38208000 |
| NVDA |
2013-12-23 |
3.945 |
3.9775 |
3.9125 |
3.945 |
16856800 |
| NVDA |
2013-12-24 |
3.9675 |
3.9675 |
3.915 |
3.955 |
7960000 |
| NVDA |
2013-12-26 |
3.97 |
3.9825 |
3.9075 |
3.9175 |
16892000 |
| NVDA |
2013-12-27 |
3.9375 |
3.9475 |
3.915 |
3.94 |
21097600 |
| NVDA |
2013-12-30 |
3.9425 |
3.995 |
3.9375 |
3.9925 |
24818000 |
| NVDA |
2013-12-31 |
4.0 |
4.025 |
3.975 |
4.005 |
23577600 |
| NVDA |
2014-01-02 |
3.98 |
3.995 |
3.93 |
3.965 |
26009200 |
| NVDA |
2014-01-03 |
3.9725 |
3.98 |
3.905 |
3.9175 |
25933200 |
| NVDA |
2014-01-06 |
3.9575 |
4.0 |
3.92 |
3.97 |
40949200 |
| NVDA |
2014-01-07 |
4.01 |
4.05 |
3.9825 |
4.035 |
33328800 |
| NVDA |
2014-01-08 |
4.05 |
4.11 |
4.035 |
4.09 |
30819200 |
| NVDA |
2014-01-09 |
4.0275 |
4.035 |
3.925 |
3.9375 |
29217200 |
| NVDA |
2014-01-10 |
3.95 |
3.9775 |
3.8975 |
3.9325 |
21849200 |
| NVDA |
2014-01-13 |
3.9325 |
3.9575 |
3.8325 |
3.84 |
24333200 |
| NVDA |
2014-01-14 |
3.86 |
3.9675 |
3.8425 |
3.96 |
24182800 |
| NVDA |
2014-01-15 |
3.9775 |
4.0175 |
3.96 |
4.0025 |
17504400 |
| NVDA |
2014-01-16 |
4.0025 |
4.0225 |
3.985 |
4.015 |
22065200 |
| NVDA |
2014-01-17 |
4.015 |
4.0625 |
3.9725 |
3.9975 |
34040000 |
| NVDA |
2014-01-21 |
4.0025 |
4.0375 |
3.97 |
4.0125 |
24607600 |
| NVDA |
2014-01-22 |
4.02 |
4.025 |
3.96 |
4.0075 |
33794000 |
| NVDA |
2014-01-23 |
3.995 |
4.0375 |
3.9625 |
3.9925 |
18502800 |
| NVDA |
2014-01-24 |
3.96 |
3.975 |
3.89 |
3.89 |
24669600 |
| NVDA |
2014-01-27 |
3.89 |
3.945 |
3.8425 |
3.865 |
23381200 |
| NVDA |
2014-01-28 |
3.8575 |
3.905 |
3.8425 |
3.9025 |
16799600 |
| NVDA |
2014-01-29 |
3.8875 |
3.91 |
3.8625 |
3.865 |
16294400 |
| NVDA |
2014-01-30 |
3.8875 |
3.9375 |
3.875 |
3.93 |
20289600 |
| NVDA |
2014-01-31 |
3.875 |
3.9475 |
3.8725 |
3.925 |
33534800 |
| NVDA |
2014-02-03 |
3.9525 |
3.9575 |
3.8575 |
3.8725 |
43172800 |
| NVDA |
2014-02-04 |
3.87 |
3.9025 |
3.85 |
3.895 |
28069200 |
| NVDA |
2014-02-05 |
3.8675 |
3.88 |
3.83 |
3.86 |
21467600 |
| NVDA |
2014-02-06 |
3.865 |
3.92 |
3.86 |
3.91 |
16838000 |
| NVDA |
2014-02-07 |
3.92 |
3.9725 |
3.885 |
3.9675 |
15724800 |
| NVDA |
2014-02-10 |
3.9625 |
4.0325 |
3.96 |
3.98 |
32437200 |
| NVDA |
2014-02-11 |
4.0025 |
4.0725 |
3.9825 |
4.0625 |
23538400 |
| NVDA |
2014-02-12 |
4.075 |
4.2375 |
4.075 |
4.2075 |
74452800 |
| NVDA |
2014-02-13 |
4.3125 |
4.365 |
4.2375 |
4.34 |
90283600 |
| NVDA |
2014-02-14 |
4.3 |
4.4875 |
4.2975 |
4.4775 |
81753600 |
| NVDA |
2014-02-18 |
4.48 |
4.495 |
4.4375 |
4.475 |
42898800 |
| NVDA |
2014-02-19 |
4.475 |
4.575 |
4.455 |
4.535 |
45034000 |
| NVDA |
2014-02-20 |
4.545 |
4.705 |
4.5375 |
4.695 |
39808800 |
| NVDA |
2014-02-21 |
4.6875 |
4.7475 |
4.63 |
4.66 |
45105200 |
| NVDA |
2014-02-24 |
4.65 |
4.7625 |
4.6075 |
4.7275 |
40311200 |
| NVDA |
2014-02-25 |
4.7 |
4.72 |
4.635 |
4.685 |
24218400 |
| NVDA |
2014-02-26 |
4.675 |
4.745 |
4.6625 |
4.6775 |
36088400 |
| NVDA |
2014-02-27 |
4.6775 |
4.725 |
4.6125 |
4.625 |
38884800 |
| NVDA |
2014-02-28 |
4.6 |
4.645 |
4.5275 |
4.595 |
32169200 |
| NVDA |
2014-03-03 |
4.4925 |
4.5725 |
4.4525 |
4.5725 |
37594800 |
| NVDA |
2014-03-04 |
4.595 |
4.65 |
4.5875 |
4.62 |
26034400 |
| NVDA |
2014-03-05 |
4.615 |
4.6625 |
4.595 |
4.66 |
24147200 |
| NVDA |
2014-03-06 |
4.6675 |
4.6925 |
4.5875 |
4.595 |
29014400 |
| NVDA |
2014-03-07 |
4.615 |
4.6225 |
4.555 |
4.59 |
26845200 |
| NVDA |
2014-03-10 |
4.575 |
4.595 |
4.5025 |
4.5225 |
30088800 |
| NVDA |
2014-03-11 |
4.545 |
4.6075 |
4.53 |
4.5675 |
29722000 |
| NVDA |
2014-03-12 |
4.545 |
4.6075 |
4.5275 |
4.58 |
23942800 |
| NVDA |
2014-03-13 |
4.59 |
4.6075 |
4.4125 |
4.435 |
38517200 |
| NVDA |
2014-03-14 |
4.39 |
4.495 |
4.39 |
4.455 |
46004800 |
| NVDA |
2014-03-17 |
4.4675 |
4.5 |
4.45 |
4.455 |
29965600 |
| NVDA |
2014-03-18 |
4.4725 |
4.59 |
4.4525 |
4.56 |
29390400 |
| NVDA |
2014-03-19 |
4.595 |
4.7275 |
4.5825 |
4.64 |
36616800 |
| NVDA |
2014-03-20 |
4.615 |
4.6825 |
4.595 |
4.6425 |
19180000 |
| NVDA |
2014-03-21 |
4.6825 |
4.72 |
4.61 |
4.635 |
56611600 |
| NVDA |
2014-03-24 |
4.6375 |
4.675 |
4.545 |
4.6125 |
30609600 |
| NVDA |
2014-03-25 |
4.6625 |
4.6675 |
4.5775 |
4.6125 |
30442400 |
| NVDA |
2014-03-26 |
4.655 |
4.7425 |
4.4675 |
4.5075 |
55775600 |
| NVDA |
2014-03-27 |
4.4975 |
4.535 |
4.3975 |
4.4475 |
54072800 |
| NVDA |
2014-03-28 |
4.44 |
4.5025 |
4.4275 |
4.475 |
39882000 |
| NVDA |
2014-03-31 |
4.4825 |
4.5225 |
4.4525 |
4.4775 |
27340400 |
| NVDA |
2014-04-01 |
4.62 |
4.7175 |
4.565 |
4.6625 |
65627200 |
| NVDA |
2014-04-02 |
4.6625 |
4.6725 |
4.6125 |
4.6325 |
23994800 |
| NVDA |
2014-04-03 |
4.6425 |
4.795 |
4.64 |
4.6825 |
59954800 |
| NVDA |
2014-04-04 |
4.7075 |
4.735 |
4.5175 |
4.5375 |
36803200 |
| NVDA |
2014-04-07 |
4.54 |
4.64 |
4.515 |
4.5525 |
42857600 |
| NVDA |
2014-04-08 |
4.5525 |
4.7275 |
4.545 |
4.715 |
47069200 |
| NVDA |
2014-04-09 |
4.7375 |
4.7775 |
4.6725 |
4.71 |
42196800 |
| NVDA |
2014-04-10 |
4.69 |
4.755 |
4.58 |
4.595 |
37274800 |
| NVDA |
2014-04-11 |
4.56 |
4.63 |
4.47 |
4.53 |
35311200 |
| NVDA |
2014-04-14 |
4.56 |
4.5975 |
4.53 |
4.58 |
29018400 |
| NVDA |
2014-04-15 |
4.585 |
4.6375 |
4.54 |
4.6125 |
30463600 |
| NVDA |
2014-04-16 |
4.635 |
4.64 |
4.565 |
4.6225 |
23513600 |
| NVDA |
2014-04-17 |
4.605 |
4.6825 |
4.595 |
4.64 |
15353200 |
| NVDA |
2014-04-21 |
4.6425 |
4.69 |
4.6125 |
4.6775 |
11700400 |
| NVDA |
2014-04-22 |
4.685 |
4.7475 |
4.66 |
4.7175 |
25512000 |
| NVDA |
2014-04-23 |
4.725 |
4.785 |
4.7175 |
4.7725 |
26158000 |
| NVDA |
2014-04-24 |
4.805 |
4.865 |
4.805 |
4.815 |
39149200 |
| NVDA |
2014-04-25 |
4.805 |
4.85 |
4.6725 |
4.6825 |
31360000 |
| NVDA |
2014-04-28 |
4.72 |
4.745 |
4.605 |
4.6625 |
22678800 |
| NVDA |
2014-04-29 |
4.68 |
4.69 |
4.62 |
4.6725 |
17130000 |
| NVDA |
2014-04-30 |
4.665 |
4.67 |
4.6075 |
4.6175 |
30574000 |
| NVDA |
2014-05-01 |
4.6875 |
4.6975 |
4.605 |
4.6425 |
19810400 |
| NVDA |
2014-05-02 |
4.665 |
4.665 |
4.58 |
4.6075 |
15637600 |
| NVDA |
2014-05-05 |
4.6025 |
4.6925 |
4.5975 |
4.6575 |
23926000 |
| NVDA |
2014-05-06 |
4.7025 |
4.7425 |
4.55 |
4.5625 |
41618800 |
| NVDA |
2014-05-07 |
4.5625 |
4.605 |
4.5175 |
4.5675 |
29390000 |
| NVDA |
2014-05-08 |
4.55 |
4.6975 |
4.5275 |
4.625 |
43272800 |
| NVDA |
2014-05-09 |
4.485 |
4.5275 |
4.4275 |
4.5125 |
53953200 |
| NVDA |
2014-05-12 |
4.5225 |
4.655 |
4.52 |
4.645 |
29985600 |
| NVDA |
2014-05-13 |
4.5825 |
4.6575 |
4.555 |
4.57 |
22110400 |
| NVDA |
2014-05-14 |
4.5725 |
4.59 |
4.5225 |
4.525 |
21432000 |
| NVDA |
2014-05-15 |
4.515 |
4.54 |
4.455 |
4.5 |
32589600 |
| NVDA |
2014-05-16 |
4.465 |
4.5225 |
4.465 |
4.49 |
28396000 |
| NVDA |
2014-05-19 |
4.5375 |
4.66 |
4.5175 |
4.635 |
36007600 |
| NVDA |
2014-05-20 |
4.615 |
4.6275 |
4.5375 |
4.56 |
25620000 |
| NVDA |
2014-05-21 |
4.5775 |
4.6175 |
4.5325 |
4.56 |
21671200 |
| NVDA |
2014-05-22 |
4.55 |
4.605 |
4.55 |
4.58 |
13036400 |
| NVDA |
2014-05-23 |
4.605 |
4.645 |
4.5775 |
4.6225 |
18265600 |
| NVDA |
2014-05-27 |
4.65 |
4.705 |
4.635 |
4.705 |
20968000 |
| NVDA |
2014-05-28 |
4.7225 |
4.775 |
4.6775 |
4.745 |
22467600 |
| NVDA |
2014-05-29 |
4.7425 |
4.7825 |
4.7275 |
4.7375 |
17188400 |
| NVDA |
2014-05-30 |
4.7375 |
4.7625 |
4.7125 |
4.75 |
23912800 |
| NVDA |
2014-06-02 |
4.765 |
4.795 |
4.695 |
4.735 |
18150000 |
| NVDA |
2014-06-03 |
4.745 |
4.75 |
4.6525 |
4.715 |
24321200 |
| NVDA |
2014-06-04 |
4.7025 |
4.755 |
4.7 |
4.72 |
16123600 |
| NVDA |
2014-06-05 |
4.7275 |
4.755 |
4.7 |
4.74 |
18869600 |
| NVDA |
2014-06-06 |
4.7625 |
4.8 |
4.745 |
4.7575 |
16105200 |
| NVDA |
2014-06-09 |
4.7525 |
4.8075 |
4.72 |
4.7625 |
24745600 |
| NVDA |
2014-06-10 |
4.745 |
4.81 |
4.725 |
4.7875 |
21760800 |
| NVDA |
2014-06-11 |
4.77 |
4.8625 |
4.77 |
4.85 |
26622800 |
| NVDA |
2014-06-12 |
4.85 |
4.9025 |
4.8075 |
4.88 |
33714800 |
| NVDA |
2014-06-13 |
4.93 |
4.9325 |
4.8375 |
4.885 |
22785200 |
| NVDA |
2014-06-16 |
4.8625 |
4.9025 |
4.8275 |
4.87 |
19862000 |
| NVDA |
2014-06-17 |
4.875 |
4.9225 |
4.85 |
4.9025 |
15760800 |
| NVDA |
2014-06-18 |
4.89 |
4.92 |
4.845 |
4.8975 |
21553600 |
| NVDA |
2014-06-19 |
4.8075 |
4.8325 |
4.75 |
4.785 |
47459200 |
| NVDA |
2014-06-20 |
4.7975 |
4.815 |
4.695 |
4.7325 |
35314800 |
| NVDA |
2014-06-23 |
4.67 |
4.68 |
4.615 |
4.6775 |
41420000 |
| NVDA |
2014-06-24 |
4.67 |
4.7075 |
4.585 |
4.605 |
27578000 |
| NVDA |
2014-06-25 |
4.6175 |
4.655 |
4.575 |
4.6525 |
21542000 |
| NVDA |
2014-06-26 |
4.6525 |
4.655 |
4.575 |
4.59 |
25690800 |
| NVDA |
2014-06-27 |
4.585 |
4.6225 |
4.5575 |
4.595 |
30282000 |
| NVDA |
2014-06-30 |
4.5775 |
4.6475 |
4.5775 |
4.635 |
18051200 |
| NVDA |
2014-07-01 |
4.63 |
4.715 |
4.615 |
4.6875 |
32118000 |
| NVDA |
2014-07-02 |
4.67 |
4.69 |
4.6425 |
4.67 |
17928400 |
| NVDA |
2014-07-03 |
4.6275 |
4.725 |
4.6275 |
4.7125 |
13689200 |
| NVDA |
2014-07-07 |
4.72 |
4.7225 |
4.6675 |
4.675 |
12749600 |
| NVDA |
2014-07-08 |
4.6625 |
4.6825 |
4.5925 |
4.6375 |
22194000 |
| NVDA |
2014-07-09 |
4.6775 |
4.7975 |
4.6425 |
4.7775 |
38766800 |
| NVDA |
2014-07-10 |
4.6875 |
4.7725 |
4.65 |
4.7525 |
26630800 |
| NVDA |
2014-07-11 |
4.7575 |
4.7775 |
4.74 |
4.7625 |
19118800 |
| NVDA |
2014-07-14 |
4.7825 |
4.835 |
4.765 |
4.8225 |
27263600 |
| NVDA |
2014-07-15 |
4.83 |
4.855 |
4.7975 |
4.8425 |
39544000 |
| NVDA |
2014-07-16 |
4.8625 |
4.9 |
4.81 |
4.8375 |
31972800 |
| NVDA |
2014-07-17 |
4.7825 |
4.875 |
4.7825 |
4.825 |
32483200 |
| NVDA |
2014-07-18 |
4.725 |
4.7625 |
4.6025 |
4.61 |
56781600 |
| NVDA |
2014-07-21 |
4.5925 |
4.67 |
4.5925 |
4.6375 |
24336400 |
| NVDA |
2014-07-22 |
4.6725 |
4.6975 |
4.6075 |
4.6175 |
29881600 |
| NVDA |
2014-07-23 |
4.62 |
4.6225 |
4.515 |
4.52 |
29735200 |
| NVDA |
2014-07-24 |
4.545 |
4.5575 |
4.495 |
4.5275 |
25457600 |
| NVDA |
2014-07-25 |
4.5125 |
4.5225 |
4.44 |
4.4475 |
26613200 |
| NVDA |
2014-07-28 |
4.4675 |
4.4675 |
4.355 |
4.43 |
33035200 |
| NVDA |
2014-07-29 |
4.4325 |
4.505 |
4.43 |
4.445 |
21797200 |
| NVDA |
2014-07-30 |
4.4725 |
4.5325 |
4.46 |
4.52 |
24618400 |
| NVDA |
2014-07-31 |
4.465 |
4.5 |
4.3675 |
4.375 |
40188000 |
| NVDA |
2014-08-01 |
4.375 |
4.4475 |
4.36 |
4.4225 |
21988400 |
| NVDA |
2014-08-04 |
4.4175 |
4.455 |
4.39 |
4.4125 |
24172400 |
| NVDA |
2014-08-05 |
4.4 |
4.48 |
4.3625 |
4.415 |
29813600 |
| NVDA |
2014-08-06 |
4.385 |
4.465 |
4.3525 |
4.41 |
22345600 |
| NVDA |
2014-08-07 |
4.4475 |
4.4875 |
4.335 |
4.365 |
40769600 |
| NVDA |
2014-08-08 |
4.555 |
4.775 |
4.555 |
4.75 |
89434800 |
| NVDA |
2014-08-11 |
4.755 |
4.775 |
4.7125 |
4.725 |
34462400 |
| NVDA |
2014-08-12 |
4.7225 |
4.75 |
4.6725 |
4.725 |
29615200 |
| NVDA |
2014-08-13 |
4.7325 |
4.7925 |
4.7025 |
4.7525 |
25659600 |
| NVDA |
2014-08-14 |
4.77 |
4.77 |
4.68 |
4.7 |
25599200 |
| NVDA |
2014-08-15 |
4.715 |
4.7875 |
4.67 |
4.76 |
36979600 |
| NVDA |
2014-08-18 |
4.78 |
4.83 |
4.7325 |
4.825 |
28407600 |
| NVDA |
2014-08-19 |
4.805 |
4.8675 |
4.7875 |
4.8425 |
24826000 |
| NVDA |
2014-08-20 |
4.825 |
4.8475 |
4.8 |
4.8125 |
22146800 |
| NVDA |
2014-08-21 |
4.8 |
4.825 |
4.76 |
4.7675 |
27279600 |
| NVDA |
2014-08-22 |
4.7625 |
4.81 |
4.7325 |
4.77 |
25122400 |
| NVDA |
2014-08-25 |
4.79 |
4.8225 |
4.7675 |
4.7775 |
15338000 |
| NVDA |
2014-08-26 |
4.79 |
4.8725 |
4.7725 |
4.8625 |
26963600 |
| NVDA |
2014-08-27 |
4.8325 |
4.87 |
4.8 |
4.8075 |
18297200 |
| NVDA |
2014-08-28 |
4.7975 |
4.8575 |
4.7825 |
4.8475 |
17970400 |
| NVDA |
2014-08-29 |
4.865 |
4.8725 |
4.8125 |
4.8625 |
20793200 |
| NVDA |
2014-09-02 |
4.875 |
4.875 |
4.83 |
4.875 |
19263600 |
| NVDA |
2014-09-03 |
4.9 |
4.9375 |
4.8675 |
4.92 |
25945600 |
| NVDA |
2014-09-04 |
4.9125 |
5.0375 |
4.91 |
5.0075 |
49183200 |
| NVDA |
2014-09-05 |
5.0025 |
5.025 |
4.96 |
4.9925 |
25379200 |
| NVDA |
2014-09-08 |
4.9875 |
4.9975 |
4.9275 |
4.9475 |
31928800 |
| NVDA |
2014-09-09 |
4.925 |
4.9575 |
4.88 |
4.885 |
19858800 |
| NVDA |
2014-09-10 |
4.9125 |
4.92 |
4.8575 |
4.9025 |
17237600 |
| NVDA |
2014-09-11 |
4.8675 |
4.885 |
4.8 |
4.8525 |
25072000 |
| NVDA |
2014-09-12 |
4.8825 |
4.8825 |
4.775 |
4.78 |
26253600 |
| NVDA |
2014-09-15 |
4.795 |
4.8025 |
4.695 |
4.715 |
29415200 |
| NVDA |
2014-09-16 |
4.7025 |
4.81 |
4.6875 |
4.785 |
21993600 |
| NVDA |
2014-09-17 |
4.7725 |
4.8325 |
4.75 |
4.7875 |
17358400 |
| NVDA |
2014-09-18 |
4.8175 |
4.865 |
4.8025 |
4.86 |
21960400 |
| NVDA |
2014-09-19 |
4.875 |
4.88 |
4.7625 |
4.77 |
60131600 |
| NVDA |
2014-09-22 |
4.8675 |
4.8675 |
4.7175 |
4.7225 |
22146400 |
| NVDA |
2014-09-23 |
4.6975 |
4.755 |
4.68 |
4.7025 |
19614400 |
| NVDA |
2014-09-24 |
4.7 |
4.745 |
4.695 |
4.73 |
15959200 |
| NVDA |
2014-09-25 |
4.725 |
4.7375 |
4.6175 |
4.6275 |
29844000 |
| NVDA |
2014-09-26 |
4.6425 |
4.6725 |
4.6225 |
4.6375 |
24118800 |
| NVDA |
2014-09-29 |
4.6 |
4.6625 |
4.555 |
4.63 |
20854000 |
| NVDA |
2014-09-30 |
4.61 |
4.645 |
4.5575 |
4.6125 |
27720400 |
| NVDA |
2014-10-01 |
4.62 |
4.6525 |
4.555 |
4.5675 |
35097600 |
| NVDA |
2014-10-02 |
4.56 |
4.5825 |
4.4425 |
4.5475 |
28899600 |
| NVDA |
2014-10-03 |
4.575 |
4.6375 |
4.5575 |
4.5575 |
23914000 |
| NVDA |
2014-10-06 |
4.575 |
4.6125 |
4.5 |
4.53 |
19903200 |
| NVDA |
2014-10-07 |
4.51 |
4.555 |
4.4775 |
4.4825 |
30189600 |
| NVDA |
2014-10-08 |
4.4775 |
4.5875 |
4.4425 |
4.565 |
26017200 |
| NVDA |
2014-10-09 |
4.545 |
4.55 |
4.44 |
4.4775 |
30695600 |
| NVDA |
2014-10-10 |
4.4425 |
4.4575 |
4.21 |
4.2125 |
69137600 |
| NVDA |
2014-10-13 |
4.24 |
4.325 |
4.1925 |
4.1975 |
39762800 |
| NVDA |
2014-10-14 |
4.255 |
4.4125 |
4.23 |
4.295 |
37662000 |
| NVDA |
2014-10-15 |
4.2325 |
4.3825 |
4.205 |
4.36 |
40442800 |
| NVDA |
2014-10-16 |
4.2825 |
4.4125 |
4.2725 |
4.3625 |
35111600 |
| NVDA |
2014-10-17 |
4.415 |
4.465 |
4.3375 |
4.355 |
29071600 |
| NVDA |
2014-10-20 |
4.355 |
4.4325 |
4.325 |
4.3925 |
20033600 |
| NVDA |
2014-10-21 |
4.425 |
4.585 |
4.4125 |
4.58 |
35109200 |
| NVDA |
2014-10-22 |
4.5725 |
4.5875 |
4.4725 |
4.4725 |
23951200 |
| NVDA |
2014-10-23 |
4.55 |
4.605 |
4.5175 |
4.5725 |
21447600 |
| NVDA |
2014-10-24 |
4.6 |
4.6475 |
4.5725 |
4.62 |
21015600 |
| NVDA |
2014-10-27 |
4.6175 |
4.64 |
4.5675 |
4.6225 |
14509200 |
| NVDA |
2014-10-28 |
4.61 |
4.7375 |
4.605 |
4.7325 |
19258000 |
| NVDA |
2014-10-29 |
4.7125 |
4.74 |
4.66 |
4.7025 |
16834000 |
| NVDA |
2014-10-30 |
4.69 |
4.71 |
4.6125 |
4.6725 |
17026000 |
| NVDA |
2014-10-31 |
4.78 |
4.8875 |
4.755 |
4.885 |
25631600 |
| NVDA |
2014-11-03 |
4.9975 |
5.015 |
4.9425 |
4.9675 |
30873200 |
| NVDA |
2014-11-04 |
5.0 |
5.05 |
4.9175 |
5.0325 |
36019600 |
| NVDA |
2014-11-05 |
5.0625 |
5.065 |
4.995 |
5.0325 |
33565200 |
| NVDA |
2014-11-06 |
5.0425 |
5.0625 |
4.965 |
5.055 |
39408800 |
| NVDA |
2014-11-07 |
5.1125 |
5.1725 |
4.8975 |
4.9475 |
45080000 |
| NVDA |
2014-11-10 |
4.9425 |
5.0375 |
4.93 |
5.005 |
29338800 |
| NVDA |
2014-11-11 |
4.975 |
5.0025 |
4.9025 |
4.945 |
21299200 |
| NVDA |
2014-11-12 |
4.9275 |
4.94 |
4.845 |
4.9125 |
20458400 |
| NVDA |
2014-11-13 |
4.93 |
4.9375 |
4.8475 |
4.8875 |
22532800 |
| NVDA |
2014-11-14 |
4.8925 |
4.9475 |
4.845 |
4.9475 |
16024800 |
| NVDA |
2014-11-17 |
4.925 |
4.9775 |
4.8925 |
4.925 |
15873200 |
| NVDA |
2014-11-18 |
4.9275 |
5.055 |
4.915 |
5.0425 |
20777200 |
| NVDA |
2014-11-19 |
5.025 |
5.04 |
4.95 |
5.0025 |
24030000 |
| NVDA |
2014-11-20 |
4.9675 |
5.09 |
4.9525 |
5.085 |
22096800 |
| NVDA |
2014-11-21 |
5.13 |
5.1375 |
5.07 |
5.1125 |
19897600 |
| NVDA |
2014-11-24 |
5.125 |
5.1675 |
5.105 |
5.145 |
13600400 |
| NVDA |
2014-11-25 |
5.135 |
5.18 |
5.125 |
5.1425 |
19024000 |
| NVDA |
2014-11-26 |
5.1125 |
5.235 |
5.11 |
5.23 |
21926400 |
| NVDA |
2014-11-28 |
5.2475 |
5.2725 |
5.2 |
5.2425 |
12483200 |
| NVDA |
2014-12-01 |
5.22 |
5.25 |
5.1375 |
5.145 |
19006000 |
| NVDA |
2014-12-02 |
5.14 |
5.175 |
5.0925 |
5.1525 |
24595200 |
| NVDA |
2014-12-03 |
5.1775 |
5.2875 |
5.1625 |
5.285 |
28442400 |
| NVDA |
2014-12-04 |
5.2775 |
5.2975 |
5.2025 |
5.2375 |
18533200 |
| NVDA |
2014-12-05 |
5.24 |
5.295 |
5.2375 |
5.2675 |
16568000 |
| NVDA |
2014-12-08 |
5.26 |
5.3125 |
5.1575 |
5.2 |
22694400 |
| NVDA |
2014-12-09 |
5.1675 |
5.195 |
5.09 |
5.1825 |
23944800 |
| NVDA |
2014-12-10 |
5.1675 |
5.1875 |
5.0625 |
5.0675 |
20436400 |
| NVDA |
2014-12-11 |
5.0975 |
5.1325 |
5.055 |
5.065 |
13565200 |
| NVDA |
2014-12-12 |
4.9975 |
5.0425 |
4.9025 |
4.9075 |
32396400 |
| NVDA |
2014-12-15 |
4.965 |
5.055 |
4.8775 |
4.8925 |
25469600 |
| NVDA |
2014-12-16 |
4.8875 |
4.965 |
4.835 |
4.8375 |
18530800 |
| NVDA |
2014-12-17 |
4.935 |
5.0425 |
4.775 |
5.035 |
34559600 |
| NVDA |
2014-12-18 |
5.0975 |
5.1575 |
5.0075 |
5.055 |
22615600 |
| NVDA |
2014-12-19 |
5.09 |
5.125 |
5.0425 |
5.105 |
32552800 |
| NVDA |
2014-12-22 |
5.1 |
5.195 |
5.0825 |
5.195 |
14897600 |
| NVDA |
2014-12-23 |
5.235 |
5.26 |
5.1575 |
5.1625 |
10928000 |
| NVDA |
2014-12-24 |
5.175 |
5.1825 |
5.1375 |
5.1425 |
4564400 |
| NVDA |
2014-12-26 |
5.1425 |
5.175 |
5.13 |
5.1475 |
5263600 |
| NVDA |
2014-12-29 |
5.1325 |
5.175 |
5.1075 |
5.14 |
8294400 |
| NVDA |
2014-12-30 |
5.105 |
5.13 |
5.085 |
5.0925 |
11212000 |
| NVDA |
2014-12-31 |
5.1 |
5.1275 |
4.9975 |
5.0125 |
16630000 |
| NVDA |
2015-01-02 |
5.0325 |
5.07 |
4.9525 |
5.0325 |
11368000 |
| NVDA |
2015-01-05 |
5.0325 |
5.0475 |
4.925 |
4.9475 |
19795200 |
| NVDA |
2015-01-06 |
4.955 |
4.96 |
4.7925 |
4.7975 |
19776400 |
| NVDA |
2015-01-07 |
4.8325 |
4.875 |
4.77 |
4.785 |
32180800 |
| NVDA |
2015-01-08 |
4.84 |
4.995 |
4.8375 |
4.965 |
28378000 |
| NVDA |
2015-01-09 |
4.9825 |
5.0225 |
4.915 |
4.985 |
20954000 |
| NVDA |
2015-01-12 |
4.9975 |
5.0 |
4.8775 |
4.9225 |
19073200 |
| NVDA |
2015-01-13 |
4.96 |
5.06 |
4.88 |
4.915 |
23672000 |
| NVDA |
2015-01-14 |
4.8625 |
4.95 |
4.85 |
4.935 |
15526000 |
| NVDA |
2015-01-15 |
4.97 |
5.0 |
4.8975 |
4.9 |
18893200 |
| NVDA |
2015-01-16 |
4.8925 |
4.995 |
4.8775 |
4.99 |
18151200 |
| NVDA |
2015-01-20 |
5.025 |
5.0525 |
4.9425 |
5.005 |
14030800 |
| NVDA |
2015-01-21 |
4.9775 |
5.0875 |
4.9425 |
5.075 |
14478000 |
| NVDA |
2015-01-22 |
5.085 |
5.1775 |
5.0325 |
5.1625 |
15971200 |
| NVDA |
2015-01-23 |
5.1675 |
5.1875 |
5.125 |
5.1775 |
12041600 |
| NVDA |
2015-01-26 |
5.155 |
5.18 |
5.1225 |
5.155 |
13324000 |
| NVDA |
2015-01-27 |
5.075 |
5.08 |
4.8975 |
4.9075 |
35794800 |
| NVDA |
2015-01-28 |
4.9675 |
4.9875 |
4.825 |
4.8275 |
27272800 |
| NVDA |
2015-01-29 |
4.83 |
4.9725 |
4.8075 |
4.945 |
23534000 |
| NVDA |
2015-01-30 |
4.91 |
4.9675 |
4.7925 |
4.8 |
29820000 |
| NVDA |
2015-02-02 |
4.83 |
4.925 |
4.735 |
4.905 |
25960400 |
| NVDA |
2015-02-03 |
4.94 |
5.0325 |
4.915 |
5.0275 |
18346800 |
| NVDA |
2015-02-04 |
5.0125 |
5.0975 |
4.9975 |
5.04 |
18151600 |
| NVDA |
2015-02-05 |
5.045 |
5.125 |
5.04 |
5.1225 |
14044800 |
| NVDA |
2015-02-06 |
5.1175 |
5.1775 |
5.0775 |
5.1 |
21052400 |
| NVDA |
2015-02-09 |
5.07 |
5.11 |
5.0375 |
5.095 |
27394400 |
| NVDA |
2015-02-10 |
5.1 |
5.24 |
5.0775 |
5.2375 |
22620400 |
| NVDA |
2015-02-11 |
5.25 |
5.25 |
5.1675 |
5.2025 |
32083200 |
| NVDA |
2015-02-12 |
5.5 |
5.625 |
5.4675 |
5.575 |
67690400 |
| NVDA |
2015-02-13 |
5.5625 |
5.585 |
5.4775 |
5.5775 |
31008400 |
| NVDA |
2015-02-17 |
5.5675 |
5.6225 |
5.5325 |
5.595 |
20334000 |
| NVDA |
2015-02-18 |
5.5875 |
5.5975 |
5.52 |
5.53 |
17094800 |
| NVDA |
2015-02-19 |
5.6 |
5.61 |
5.52 |
5.545 |
16943200 |
| NVDA |
2015-02-20 |
5.54 |
5.5875 |
5.5 |
5.585 |
15775200 |
| NVDA |
2015-02-23 |
5.5825 |
5.5825 |
5.5125 |
5.54 |
12500800 |
| NVDA |
2015-02-24 |
5.54 |
5.5775 |
5.49 |
5.5775 |
14935600 |
| NVDA |
2015-02-25 |
5.555 |
5.58 |
5.51 |
5.535 |
12382000 |
| NVDA |
2015-02-26 |
5.54 |
5.5825 |
5.505 |
5.55 |
15286400 |
| NVDA |
2015-02-27 |
5.535 |
5.5475 |
5.495 |
5.515 |
15749200 |
| NVDA |
2015-03-02 |
5.5 |
5.68 |
5.4925 |
5.65 |
30151200 |
| NVDA |
2015-03-03 |
5.6075 |
5.635 |
5.5275 |
5.545 |
16034400 |
| NVDA |
2015-03-04 |
5.525 |
5.62 |
5.5025 |
5.6075 |
22684000 |
| NVDA |
2015-03-05 |
5.6075 |
5.725 |
5.5925 |
5.715 |
32305600 |
| NVDA |
2015-03-06 |
5.6825 |
5.71 |
5.6325 |
5.6375 |
25739200 |
| NVDA |
2015-03-09 |
5.64 |
5.695 |
5.6275 |
5.6525 |
22238800 |
| NVDA |
2015-03-10 |
5.6775 |
5.7875 |
5.6675 |
5.75 |
52721200 |
| NVDA |
2015-03-11 |
5.75 |
5.825 |
5.705 |
5.72 |
26212000 |
| NVDA |
2015-03-12 |
5.665 |
5.7075 |
5.56 |
5.6675 |
40697200 |
| NVDA |
2015-03-13 |
5.64 |
5.69 |
5.5625 |
5.675 |
35928800 |
| NVDA |
2015-03-16 |
5.72 |
5.7775 |
5.6825 |
5.7425 |
23695600 |
| NVDA |
2015-03-17 |
5.73 |
5.815 |
5.69 |
5.8125 |
29990000 |
| NVDA |
2015-03-18 |
5.8125 |
5.8425 |
5.665 |
5.7175 |
41384400 |
| NVDA |
2015-03-19 |
5.7375 |
5.825 |
5.695 |
5.805 |
31075600 |
| NVDA |
2015-03-20 |
5.8525 |
5.9025 |
5.7975 |
5.8675 |
46208400 |
| NVDA |
2015-03-23 |
5.6925 |
5.7675 |
5.675 |
5.6775 |
42601200 |
| NVDA |
2015-03-24 |
5.66 |
5.7 |
5.575 |
5.6 |
33048000 |
| NVDA |
2015-03-25 |
5.5975 |
5.5975 |
5.2425 |
5.26 |
54255200 |
| NVDA |
2015-03-26 |
5.1525 |
5.265 |
5.115 |
5.2425 |
31192000 |
| NVDA |
2015-03-27 |
5.2725 |
5.365 |
5.1875 |
5.345 |
31828800 |
| NVDA |
2015-03-30 |
5.37 |
5.395 |
5.3 |
5.3675 |
25325200 |
| NVDA |
2015-03-31 |
5.3525 |
5.3575 |
5.2275 |
5.2325 |
35727600 |
| NVDA |
2015-04-01 |
5.2525 |
5.27 |
5.1625 |
5.2525 |
33076800 |
| NVDA |
2015-04-02 |
5.2825 |
5.2975 |
5.22 |
5.265 |
19220400 |
| NVDA |
2015-04-06 |
5.2425 |
5.435 |
5.1875 |
5.4175 |
51586400 |
| NVDA |
2015-04-07 |
5.4175 |
5.525 |
5.3875 |
5.465 |
41396400 |
| NVDA |
2015-04-08 |
5.47 |
5.525 |
5.4175 |
5.505 |
36643200 |
| NVDA |
2015-04-09 |
5.4625 |
5.65 |
5.46 |
5.6325 |
37943200 |
| NVDA |
2015-04-10 |
5.6375 |
5.6925 |
5.6175 |
5.69 |
25872800 |
| NVDA |
2015-04-13 |
5.6775 |
5.71 |
5.6125 |
5.6375 |
23672400 |
| NVDA |
2015-04-14 |
5.615 |
5.6375 |
5.535 |
5.59 |
22027600 |
| NVDA |
2015-04-15 |
5.605 |
5.7 |
5.5775 |
5.6575 |
24356000 |
| NVDA |
2015-04-16 |
5.625 |
5.6725 |
5.5825 |
5.6225 |
15528400 |
| NVDA |
2015-04-17 |
5.505 |
5.605 |
5.5025 |
5.55 |
29363600 |
| NVDA |
2015-04-20 |
5.575 |
5.61 |
5.5125 |
5.5225 |
23162400 |
| NVDA |
2015-04-21 |
5.59 |
5.59 |
5.4875 |
5.515 |
23045600 |
| NVDA |
2015-04-22 |
5.5475 |
5.585 |
5.4625 |
5.5775 |
20742000 |
| NVDA |
2015-04-23 |
5.475 |
5.6075 |
5.4125 |
5.555 |
25938000 |
| NVDA |
2015-04-24 |
5.5525 |
5.555 |
5.445 |
5.5075 |
24096000 |
| NVDA |
2015-04-27 |
5.525 |
5.6475 |
5.4775 |
5.55 |
24845600 |
| NVDA |
2015-04-28 |
5.54 |
5.5975 |
5.4875 |
5.5775 |
23448400 |
| NVDA |
2015-04-29 |
5.5375 |
5.5925 |
5.5125 |
5.535 |
19515600 |
| NVDA |
2015-04-30 |
5.5075 |
5.5775 |
5.495 |
5.55 |
21884400 |
| NVDA |
2015-05-01 |
5.595 |
5.705 |
5.57 |
5.6875 |
25696800 |
| NVDA |
2015-05-04 |
5.6825 |
5.72 |
5.635 |
5.6525 |
20072000 |
| NVDA |
2015-05-05 |
5.6325 |
5.64 |
5.4825 |
5.5075 |
29292800 |
| NVDA |
2015-05-06 |
5.5375 |
5.59 |
5.4525 |
5.525 |
31648400 |
| NVDA |
2015-05-07 |
5.5025 |
5.64 |
5.485 |
5.6225 |
53456400 |
| NVDA |
2015-05-08 |
5.2525 |
5.46 |
5.1225 |
5.2075 |
114655200 |
| NVDA |
2015-05-11 |
5.135 |
5.21 |
5.095 |
5.1575 |
54414400 |
| NVDA |
2015-05-12 |
5.12 |
5.25 |
5.1175 |
5.2075 |
38880000 |
| NVDA |
2015-05-13 |
5.245 |
5.285 |
5.1875 |
5.2375 |
30852400 |
| NVDA |
2015-05-14 |
5.2525 |
5.35 |
5.24 |
5.3225 |
29305200 |
| NVDA |
2015-05-15 |
5.345 |
5.37 |
5.2925 |
5.325 |
21582400 |
| NVDA |
2015-05-18 |
5.3125 |
5.35 |
5.2875 |
5.3175 |
32497200 |
| NVDA |
2015-05-19 |
5.3 |
5.3175 |
5.25 |
5.26 |
25380800 |
| NVDA |
2015-05-20 |
5.2625 |
5.325 |
5.255 |
5.26 |
19682400 |
| NVDA |
2015-05-21 |
5.2625 |
5.285 |
5.2175 |
5.2225 |
23969200 |
| NVDA |
2015-05-22 |
5.235 |
5.255 |
5.2025 |
5.215 |
21259200 |
| NVDA |
2015-05-26 |
5.19 |
5.225 |
5.1425 |
5.1825 |
25973200 |
| NVDA |
2015-05-27 |
5.2175 |
5.485 |
5.2 |
5.46 |
43233200 |
| NVDA |
2015-05-28 |
5.46 |
5.5525 |
5.45 |
5.535 |
32765600 |
| NVDA |
2015-05-29 |
5.535 |
5.57 |
5.525 |
5.5325 |
33516800 |
| NVDA |
2015-06-01 |
5.5675 |
5.65 |
5.5325 |
5.595 |
37266000 |
| NVDA |
2015-06-02 |
5.56 |
5.59 |
5.48 |
5.485 |
22430400 |
| NVDA |
2015-06-03 |
5.5 |
5.5425 |
5.415 |
5.425 |
25078800 |
| NVDA |
2015-06-04 |
5.3925 |
5.54 |
5.3925 |
5.5225 |
32371200 |
| NVDA |
2015-06-05 |
5.505 |
5.59 |
5.4475 |
5.565 |
31332000 |
| NVDA |
2015-06-08 |
5.5475 |
5.585 |
5.375 |
5.4375 |
34281200 |
| NVDA |
2015-06-09 |
5.4425 |
5.505 |
5.4325 |
5.465 |
25688800 |
| NVDA |
2015-06-10 |
5.4 |
5.435 |
5.3375 |
5.3675 |
52946000 |
| NVDA |
2015-06-11 |
5.3675 |
5.4625 |
5.3675 |
5.425 |
28305200 |
| NVDA |
2015-06-12 |
5.39 |
5.4225 |
5.265 |
5.2775 |
32372800 |
| NVDA |
2015-06-15 |
5.25 |
5.2925 |
5.21 |
5.2675 |
30654800 |
| NVDA |
2015-06-16 |
5.2575 |
5.34 |
5.205 |
5.3325 |
25689200 |
| NVDA |
2015-06-17 |
5.33 |
5.425 |
5.3175 |
5.395 |
23354400 |
| NVDA |
2015-06-18 |
5.44 |
5.52 |
5.425 |
5.485 |
29940400 |
| NVDA |
2015-06-19 |
5.485 |
5.53 |
5.4175 |
5.4675 |
35565600 |
| NVDA |
2015-06-22 |
5.4775 |
5.5075 |
5.3625 |
5.445 |
51423600 |
| NVDA |
2015-06-23 |
5.455 |
5.4975 |
5.2625 |
5.305 |
41406400 |
| NVDA |
2015-06-24 |
5.2975 |
5.325 |
5.2275 |
5.2525 |
25336800 |
| NVDA |
2015-06-25 |
5.2525 |
5.325 |
5.2525 |
5.2925 |
35046000 |
| NVDA |
2015-06-26 |
5.25 |
5.255 |
5.1625 |
5.185 |
42129600 |
| NVDA |
2015-06-29 |
5.125 |
5.1775 |
5.0225 |
5.03 |
39172400 |
| NVDA |
2015-06-30 |
5.06 |
5.0825 |
4.9925 |
5.0275 |
31591600 |
| NVDA |
2015-07-01 |
5.1525 |
5.225 |
5.055 |
5.1 |
30289200 |
| NVDA |
2015-07-02 |
5.0975 |
5.1375 |
5.0725 |
5.105 |
14576400 |
| NVDA |
2015-07-06 |
5.0625 |
5.1325 |
5.005 |
5.0425 |
21477600 |
| NVDA |
2015-07-07 |
5.0125 |
5.0325 |
4.79 |
4.9475 |
59425200 |
| NVDA |
2015-07-08 |
4.92 |
4.95 |
4.8725 |
4.9125 |
33249200 |
| NVDA |
2015-07-09 |
4.99 |
5.0125 |
4.8225 |
4.8525 |
35758800 |
| NVDA |
2015-07-10 |
4.915 |
4.9825 |
4.9025 |
4.9375 |
21670800 |
| NVDA |
2015-07-13 |
4.9875 |
4.9975 |
4.9375 |
4.97 |
21247200 |
| NVDA |
2015-07-14 |
4.9775 |
4.9825 |
4.9075 |
4.9725 |
24921600 |
| NVDA |
2015-07-15 |
4.96 |
4.9925 |
4.8925 |
4.9375 |
26573200 |
| NVDA |
2015-07-16 |
4.9675 |
5.0475 |
4.95 |
5.0475 |
28284800 |
| NVDA |
2015-07-17 |
5.03 |
5.035 |
4.9525 |
5.0175 |
22037200 |
| NVDA |
2015-07-20 |
5.0175 |
5.0375 |
4.9125 |
4.925 |
18841200 |
| NVDA |
2015-07-21 |
4.915 |
5.0175 |
4.915 |
4.9475 |
14972000 |
| NVDA |
2015-07-22 |
4.9125 |
4.9125 |
4.7925 |
4.8525 |
35647200 |
| NVDA |
2015-07-23 |
4.8625 |
4.985 |
4.8525 |
4.9125 |
16991600 |
| NVDA |
2015-07-24 |
4.9475 |
4.9525 |
4.835 |
4.855 |
18884400 |
| NVDA |
2015-07-27 |
4.8125 |
4.8825 |
4.7725 |
4.8275 |
19242000 |
| NVDA |
2015-07-28 |
4.84 |
4.965 |
4.79 |
4.9325 |
19830800 |
| NVDA |
2015-07-29 |
4.9225 |
5.0325 |
4.9025 |
4.9925 |
23268000 |
| NVDA |
2015-07-30 |
4.98 |
5.055 |
4.98 |
5.005 |
19018000 |
| NVDA |
2015-07-31 |
5.025 |
5.0275 |
4.9575 |
4.9875 |
21834000 |
| NVDA |
2015-08-03 |
5.0275 |
5.0775 |
4.9625 |
5.0725 |
39713200 |
| NVDA |
2015-08-04 |
5.055 |
5.1075 |
5.035 |
5.0925 |
26010000 |
| NVDA |
2015-08-05 |
5.2175 |
5.2225 |
5.135 |
5.145 |
23462800 |
| NVDA |
2015-08-06 |
5.1325 |
5.17 |
5.0275 |
5.1125 |
65567600 |
| NVDA |
2015-08-07 |
5.615 |
5.8425 |
5.47 |
5.745 |
140524800 |
| NVDA |
2015-08-10 |
5.705 |
5.9875 |
5.67 |
5.945 |
66230400 |
| NVDA |
2015-08-11 |
5.8575 |
5.9725 |
5.8575 |
5.915 |
43500800 |
| NVDA |
2015-08-12 |
5.82 |
5.9725 |
5.82 |
5.93 |
38404800 |
| NVDA |
2015-08-13 |
5.9375 |
5.95 |
5.865 |
5.88 |
27688400 |
| NVDA |
2015-08-14 |
5.875 |
5.92 |
5.84 |
5.885 |
21465200 |
| NVDA |
2015-08-17 |
5.875 |
5.875 |
5.775 |
5.8475 |
27388000 |
| NVDA |
2015-08-18 |
5.805 |
5.845 |
5.725 |
5.77 |
28708400 |
| NVDA |
2015-08-19 |
5.7625 |
5.8275 |
5.685 |
5.7475 |
24924800 |
| NVDA |
2015-08-20 |
5.6825 |
5.71 |
5.5125 |
5.54 |
42693200 |
| NVDA |
2015-08-21 |
5.5 |
5.5925 |
5.3625 |
5.3675 |
38266400 |
| NVDA |
2015-08-24 |
5.0675 |
5.4575 |
5.0 |
5.1775 |
68228400 |
| NVDA |
2015-08-25 |
5.405 |
5.425 |
5.07 |
5.07 |
62268400 |
| NVDA |
2015-08-26 |
5.235 |
5.4575 |
5.195 |
5.4525 |
61497600 |
| NVDA |
2015-08-27 |
5.51 |
5.66 |
5.4775 |
5.6575 |
46376400 |
| NVDA |
2015-08-28 |
5.6575 |
5.7175 |
5.6175 |
5.6825 |
32094400 |
| NVDA |
2015-08-31 |
5.655 |
5.695 |
5.5975 |
5.62 |
21935200 |
| NVDA |
2015-09-01 |
5.4575 |
5.55 |
5.35 |
5.39 |
35340800 |
| NVDA |
2015-09-02 |
5.5375 |
5.555 |
5.445 |
5.5525 |
34404400 |
| NVDA |
2015-09-03 |
5.635 |
5.6625 |
5.5575 |
5.5675 |
26255600 |
| NVDA |
2015-09-04 |
5.4725 |
5.56 |
5.435 |
5.4375 |
28797200 |
| NVDA |
2015-09-08 |
5.57 |
5.6925 |
5.5475 |
5.67 |
23844800 |
| NVDA |
2015-09-09 |
5.6875 |
5.735 |
5.545 |
5.5575 |
28939200 |
| NVDA |
2015-09-10 |
5.525 |
5.715 |
5.5 |
5.645 |
35707600 |
| NVDA |
2015-09-11 |
5.5825 |
5.7 |
5.56 |
5.6625 |
30158400 |
| NVDA |
2015-09-14 |
5.69 |
5.7075 |
5.6425 |
5.6725 |
19246000 |
| NVDA |
2015-09-15 |
5.675 |
5.765 |
5.6575 |
5.735 |
32797600 |
| NVDA |
2015-09-16 |
5.725 |
5.8075 |
5.6825 |
5.775 |
17350800 |
| NVDA |
2015-09-17 |
5.875 |
5.9275 |
5.815 |
5.8275 |
26871200 |
| NVDA |
2015-09-18 |
5.7475 |
5.8725 |
5.7125 |
5.8225 |
32641200 |
| NVDA |
2015-09-21 |
5.83 |
5.895 |
5.8 |
5.8825 |
28184000 |
| NVDA |
2015-09-22 |
5.755 |
5.795 |
5.6925 |
5.7225 |
22835600 |
| NVDA |
2015-09-23 |
5.7275 |
5.785 |
5.705 |
5.75 |
16163200 |
| NVDA |
2015-09-24 |
5.715 |
5.92 |
5.625 |
5.86 |
38244000 |
| NVDA |
2015-09-25 |
5.9325 |
6.0175 |
5.845 |
5.9025 |
36969200 |
| NVDA |
2015-09-28 |
5.9025 |
5.94 |
5.7875 |
5.825 |
39558400 |
| NVDA |
2015-09-29 |
5.8875 |
5.9375 |
5.805 |
5.9275 |
38073600 |
| NVDA |
2015-09-30 |
5.9825 |
6.17 |
5.9475 |
6.1625 |
55638000 |
| NVDA |
2015-10-01 |
6.1625 |
6.18 |
5.8675 |
6.0425 |
48929600 |
| NVDA |
2015-10-02 |
6.01 |
6.2 |
5.9475 |
6.2 |
38614400 |
| NVDA |
2015-10-05 |
6.24 |
6.4325 |
6.2075 |
6.355 |
48202400 |
| NVDA |
2015-10-06 |
6.2875 |
6.465 |
6.2625 |
6.4375 |
45321600 |
| NVDA |
2015-10-07 |
6.4525 |
6.57 |
6.3475 |
6.505 |
31015200 |
| NVDA |
2015-10-08 |
6.4775 |
6.56 |
6.3675 |
6.5425 |
46006800 |
| NVDA |
2015-10-09 |
6.5075 |
6.57 |
6.395 |
6.5175 |
42324800 |
| NVDA |
2015-10-12 |
6.525 |
6.625 |
6.4775 |
6.5875 |
22758800 |
| NVDA |
2015-10-13 |
6.535 |
6.64 |
6.5125 |
6.6 |
29844400 |
| NVDA |
2015-10-14 |
6.6075 |
6.9475 |
6.6 |
6.84 |
61214800 |
| NVDA |
2015-10-15 |
6.8525 |
6.9975 |
6.7825 |
6.8575 |
52604800 |
| NVDA |
2015-10-16 |
6.88 |
7.03 |
6.8625 |
6.965 |
44839600 |
| NVDA |
2015-10-19 |
6.9875 |
7.02 |
6.8725 |
6.9525 |
29471200 |
| NVDA |
2015-10-20 |
6.9225 |
6.975 |
6.87 |
6.9425 |
26482400 |
| NVDA |
2015-10-21 |
6.985 |
7.0275 |
6.84 |
6.8525 |
38628000 |
| NVDA |
2015-10-22 |
6.9325 |
7.1225 |
6.9225 |
7.1 |
30688400 |
| NVDA |
2015-10-23 |
7.1625 |
7.195 |
7.055 |
7.1475 |
38177600 |
| NVDA |
2015-10-26 |
7.1525 |
7.17 |
7.05 |
7.115 |
24743600 |
| NVDA |
2015-10-27 |
7.08 |
7.155 |
7.075 |
7.11 |
20826800 |
| NVDA |
2015-10-28 |
7.155 |
7.1675 |
7.05 |
7.1675 |
21703600 |
| NVDA |
2015-10-29 |
7.0525 |
7.125 |
6.9075 |
6.92 |
32716800 |
| NVDA |
2015-10-30 |
6.995 |
7.1425 |
6.9425 |
7.0925 |
30116000 |
| NVDA |
2015-11-02 |
7.115 |
7.1825 |
7.0725 |
7.175 |
19008800 |
| NVDA |
2015-11-03 |
7.1325 |
7.1725 |
7.045 |
7.125 |
37676800 |
| NVDA |
2015-11-04 |
7.105 |
7.1575 |
6.975 |
7.0075 |
44226400 |
| NVDA |
2015-11-05 |
7.0425 |
7.0625 |
6.9075 |
6.9275 |
47880000 |
| NVDA |
2015-11-06 |
7.6125 |
7.985 |
7.455 |
7.8875 |
117227200 |
| NVDA |
2015-11-09 |
7.81 |
7.875 |
7.7425 |
7.8525 |
49256800 |
| NVDA |
2015-11-10 |
7.75 |
7.7925 |
7.5375 |
7.7025 |
55226000 |
| NVDA |
2015-11-11 |
7.7075 |
7.7625 |
7.6 |
7.6275 |
61989600 |
| NVDA |
2015-11-12 |
7.61 |
7.68 |
7.5675 |
7.6 |
29108000 |
| NVDA |
2015-11-13 |
7.6075 |
7.64 |
7.4125 |
7.45 |
29294000 |
| NVDA |
2015-11-16 |
7.5475 |
7.605 |
7.4875 |
7.6 |
34428000 |
| NVDA |
2015-11-17 |
7.62 |
7.665 |
7.5675 |
7.6 |
25704800 |
| NVDA |
2015-11-18 |
7.6025 |
7.7675 |
7.52 |
7.7575 |
35021600 |
| NVDA |
2015-11-19 |
7.785 |
7.8575 |
7.7225 |
7.78 |
25407200 |
| NVDA |
2015-11-20 |
7.8375 |
7.8925 |
7.79 |
7.8475 |
23974400 |
| NVDA |
2015-11-23 |
7.9125 |
7.9125 |
7.7025 |
7.73 |
24255200 |
| NVDA |
2015-11-24 |
7.73 |
7.86 |
7.695 |
7.7925 |
19542800 |
| NVDA |
2015-11-25 |
7.7775 |
7.87 |
7.755 |
7.7825 |
13830000 |
| NVDA |
2015-11-27 |
7.7975 |
7.8725 |
7.7575 |
7.8475 |
8699600 |
| NVDA |
2015-11-30 |
7.855 |
7.965 |
7.8475 |
7.93 |
32724400 |
| NVDA |
2015-12-01 |
8.0 |
8.195 |
7.9925 |
8.1875 |
40949600 |
| NVDA |
2015-12-02 |
8.2 |
8.285 |
8.1075 |
8.125 |
29424000 |
| NVDA |
2015-12-03 |
8.19 |
8.275 |
8.0675 |
8.1075 |
24665600 |
| NVDA |
2015-12-04 |
8.1075 |
8.4525 |
8.1075 |
8.4375 |
45875600 |
| NVDA |
2015-12-07 |
8.435 |
8.435 |
8.2525 |
8.2775 |
33358800 |
| NVDA |
2015-12-08 |
8.175 |
8.425 |
8.1225 |
8.39 |
31448800 |
| NVDA |
2015-12-09 |
8.3875 |
8.4375 |
8.0925 |
8.1775 |
37267600 |
| NVDA |
2015-12-10 |
8.2025 |
8.29 |
8.175 |
8.245 |
23659600 |
| NVDA |
2015-12-11 |
8.1625 |
8.22 |
8.105 |
8.1225 |
22732000 |
| NVDA |
2015-12-14 |
8.13 |
8.1875 |
8.045 |
8.1425 |
27589200 |
| NVDA |
2015-12-15 |
8.235 |
8.3 |
8.19 |
8.2425 |
30729600 |
| NVDA |
2015-12-16 |
8.26 |
8.32 |
8.1875 |
8.2925 |
23635600 |
| NVDA |
2015-12-17 |
8.305 |
8.39 |
8.1625 |
8.1675 |
25416000 |
| NVDA |
2015-12-18 |
8.11 |
8.1925 |
8.025 |
8.035 |
39589600 |
| NVDA |
2015-12-21 |
8.1225 |
8.2325 |
8.05 |
8.225 |
28421600 |
| NVDA |
2015-12-22 |
8.25 |
8.315 |
8.1825 |
8.2325 |
13001200 |
| NVDA |
2015-12-23 |
8.245 |
8.2975 |
8.23 |
8.265 |
12252400 |
| NVDA |
2015-12-24 |
8.24 |
8.3125 |
8.2275 |
8.2925 |
5244800 |
| NVDA |
2015-12-28 |
8.205 |
8.285 |
8.09 |
8.285 |
14202400 |
| NVDA |
2015-12-29 |
8.29 |
8.445 |
8.2675 |
8.42 |
20366000 |
| NVDA |
2015-12-30 |
8.4125 |
8.485 |
8.345 |
8.3475 |
18034400 |
| NVDA |
2015-12-31 |
8.335 |
8.3725 |
8.24 |
8.24 |
14852800 |
| NVDA |
2016-01-04 |
8.0725 |
8.145 |
8.01 |
8.0925 |
35807600 |
| NVDA |
2016-01-05 |
8.245 |
8.36 |
8.125 |
8.2225 |
49027200 |
| NVDA |
2016-01-06 |
8.0875 |
8.125 |
7.79 |
7.8825 |
44934400 |
| NVDA |
2016-01-07 |
7.685 |
7.7375 |
7.47 |
7.57 |
64530400 |
| NVDA |
2016-01-08 |
7.6675 |
7.675 |
7.3925 |
7.4075 |
39847200 |
| NVDA |
2016-01-11 |
7.415 |
7.4725 |
7.2875 |
7.42 |
40937200 |
| NVDA |
2016-01-12 |
7.5525 |
7.655 |
7.4925 |
7.545 |
46935600 |
| NVDA |
2016-01-13 |
7.6025 |
7.6525 |
7.3075 |
7.315 |
48167200 |
| NVDA |
2016-01-14 |
7.165 |
7.25 |
6.955 |
7.1675 |
60023600 |
| NVDA |
2016-01-15 |
6.88 |
6.9625 |
6.66 |
6.7775 |
84145200 |
| NVDA |
2016-01-19 |
6.9175 |
7.1125 |
6.805 |
6.8325 |
45714000 |
| NVDA |
2016-01-20 |
6.7025 |
6.9575 |
6.6125 |
6.87 |
48118000 |
| NVDA |
2016-01-21 |
6.945 |
7.0575 |
6.8025 |
6.95 |
48145600 |
| NVDA |
2016-01-22 |
7.0825 |
7.16 |
7.0675 |
7.1125 |
25799600 |
| NVDA |
2016-01-25 |
7.11 |
7.1925 |
7.09 |
7.105 |
27072800 |
| NVDA |
2016-01-26 |
7.12 |
7.205 |
7.0475 |
7.175 |
22794400 |
| NVDA |
2016-01-27 |
7.165 |
7.1875 |
6.955 |
7.09 |
23170000 |
| NVDA |
2016-01-28 |
7.1475 |
7.1725 |
6.875 |
7.0125 |
27677600 |
| NVDA |
2016-01-29 |
7.0725 |
7.3375 |
7.045 |
7.3225 |
31050400 |
| NVDA |
2016-02-01 |
7.315 |
7.3625 |
7.2525 |
7.325 |
28988400 |
| NVDA |
2016-02-02 |
7.25 |
7.2875 |
6.965 |
7.015 |
34190800 |
| NVDA |
2016-02-03 |
7.07 |
7.1125 |
6.8875 |
7.05 |
32677200 |
| NVDA |
2016-02-04 |
7.06 |
7.2125 |
6.9825 |
7.0525 |
34814000 |
| NVDA |
2016-02-05 |
7.005 |
7.0825 |
6.5875 |
6.6075 |
60042800 |
| NVDA |
2016-02-08 |
6.5075 |
6.54 |
6.2125 |
6.305 |
60885200 |
| NVDA |
2016-02-09 |
6.23 |
6.6375 |
6.2 |
6.3725 |
42537200 |
| NVDA |
2016-02-10 |
6.4125 |
6.5975 |
6.3225 |
6.3575 |
33580000 |
| NVDA |
2016-02-11 |
6.195 |
6.39 |
6.195 |
6.325 |
34014400 |
| NVDA |
2016-02-12 |
6.425 |
6.445 |
6.1875 |
6.4325 |
34081600 |
| NVDA |
2016-02-16 |
6.525 |
6.7575 |
6.505 |
6.7475 |
48535200 |
| NVDA |
2016-02-17 |
6.8325 |
6.98 |
6.805 |
6.915 |
77146800 |
| NVDA |
2016-02-18 |
7.4825 |
7.745 |
7.475 |
7.51 |
106866000 |
| NVDA |
2016-02-19 |
7.47 |
7.6775 |
7.4125 |
7.61 |
52562800 |
| NVDA |
2016-02-22 |
7.72 |
7.9675 |
7.705 |
7.88 |
44966800 |
| NVDA |
2016-02-23 |
7.8175 |
7.975 |
7.78 |
7.9 |
36938000 |
| NVDA |
2016-02-24 |
7.8675 |
7.9675 |
7.65 |
7.955 |
33685200 |
| NVDA |
2016-02-25 |
7.985 |
8.0125 |
7.83 |
7.9725 |
34961600 |
| NVDA |
2016-02-26 |
8.01 |
8.03 |
7.84 |
7.92 |
36196400 |
| NVDA |
2016-02-29 |
7.9025 |
8.005 |
7.835 |
7.84 |
32334400 |
| NVDA |
2016-03-01 |
7.86 |
8.1875 |
7.8475 |
8.1875 |
34870000 |
| NVDA |
2016-03-02 |
8.1425 |
8.265 |
8.1275 |
8.235 |
23381200 |
| NVDA |
2016-03-03 |
8.225 |
8.26 |
8.0525 |
8.1625 |
30200400 |
| NVDA |
2016-03-04 |
8.225 |
8.2325 |
8.075 |
8.1375 |
17530400 |
| NVDA |
2016-03-07 |
8.0925 |
8.1475 |
7.98 |
8.085 |
23996800 |
| NVDA |
2016-03-08 |
8.0025 |
8.05 |
7.9125 |
7.9375 |
27494000 |
| NVDA |
2016-03-09 |
8.0075 |
8.02 |
7.83 |
7.9325 |
22278800 |
| NVDA |
2016-03-10 |
7.98 |
8.025 |
7.76 |
7.92 |
28608400 |
| NVDA |
2016-03-11 |
8.0375 |
8.0575 |
7.9425 |
8.055 |
27740000 |
| NVDA |
2016-03-14 |
8.0175 |
8.1075 |
7.98 |
8.075 |
19031200 |
| NVDA |
2016-03-15 |
8.0325 |
8.085 |
7.8925 |
8.035 |
22621600 |
| NVDA |
2016-03-16 |
7.975 |
8.3025 |
7.9375 |
8.275 |
36364400 |
| NVDA |
2016-03-17 |
8.245 |
8.285 |
8.0925 |
8.205 |
35368000 |
| NVDA |
2016-03-18 |
8.3025 |
8.5625 |
8.25 |
8.4525 |
54551200 |
| NVDA |
2016-03-21 |
8.3775 |
8.48 |
8.2875 |
8.4775 |
33778000 |
| NVDA |
2016-03-22 |
8.45 |
8.5225 |
8.3575 |
8.4625 |
24201200 |
| NVDA |
2016-03-23 |
8.5 |
8.67 |
8.4625 |
8.6075 |
42900800 |
| NVDA |
2016-03-24 |
8.53 |
8.635 |
8.5025 |
8.62 |
24495600 |
| NVDA |
2016-03-28 |
8.605 |
8.745 |
8.595 |
8.7075 |
26538800 |
| NVDA |
2016-03-29 |
8.67 |
8.8675 |
8.65 |
8.8475 |
26181200 |
| NVDA |
2016-03-30 |
8.88 |
9.0625 |
8.875 |
8.94 |
37670000 |
| NVDA |
2016-03-31 |
8.98 |
9.0 |
8.8375 |
8.9075 |
37988400 |
| NVDA |
2016-04-01 |
8.8525 |
9.0425 |
8.785 |
9.0375 |
34829200 |
| NVDA |
2016-04-04 |
9.1125 |
9.16 |
8.915 |
8.95 |
39394000 |
| NVDA |
2016-04-05 |
8.87 |
9.02 |
8.835 |
8.9375 |
33956800 |
| NVDA |
2016-04-06 |
8.825 |
8.955 |
8.6575 |
8.95 |
45337600 |
| NVDA |
2016-04-07 |
8.8925 |
8.9725 |
8.82 |
8.8575 |
37810400 |
| NVDA |
2016-04-08 |
8.93 |
8.9875 |
8.8275 |
8.915 |
25593600 |
| NVDA |
2016-04-11 |
8.9675 |
9.1175 |
8.94 |
8.97 |
38752400 |
| NVDA |
2016-04-12 |
9.0 |
9.0125 |
8.785 |
8.96 |
29276400 |
| NVDA |
2016-04-13 |
9.0 |
9.1875 |
9.0 |
9.185 |
35071600 |
| NVDA |
2016-04-14 |
9.16 |
9.25 |
9.1225 |
9.21 |
41656400 |
| NVDA |
2016-04-15 |
9.2075 |
9.365 |
9.1775 |
9.2825 |
43697200 |
| NVDA |
2016-04-18 |
9.265 |
9.265 |
9.1525 |
9.2425 |
30732000 |
| NVDA |
2016-04-19 |
9.2775 |
9.295 |
9.02 |
9.0775 |
30915200 |
| NVDA |
2016-04-20 |
9.0625 |
9.1675 |
9.0525 |
9.1125 |
20017200 |
| NVDA |
2016-04-21 |
9.115 |
9.1575 |
9.0625 |
9.1025 |
17828000 |
| NVDA |
2016-04-22 |
9.1325 |
9.195 |
9.0375 |
9.0675 |
22354000 |
| NVDA |
2016-04-25 |
9.07 |
9.1625 |
9.045 |
9.1125 |
19197200 |
| NVDA |
2016-04-26 |
9.1675 |
9.2725 |
9.08 |
9.12 |
21453600 |
| NVDA |
2016-04-27 |
9.0975 |
9.3325 |
9.08 |
9.3275 |
35239600 |
| NVDA |
2016-04-28 |
9.27 |
9.325 |
9.0275 |
9.05 |
38122400 |
| NVDA |
2016-04-29 |
9.0125 |
9.0325 |
8.785 |
8.8825 |
32190400 |
| NVDA |
2016-05-02 |
8.9675 |
9.055 |
8.925 |
9.0 |
25607600 |
| NVDA |
2016-05-03 |
8.8975 |
8.935 |
8.815 |
8.8925 |
22402400 |
| NVDA |
2016-05-04 |
8.785 |
8.7925 |
8.6 |
8.69 |
52576400 |
| NVDA |
2016-05-05 |
8.7625 |
8.845 |
8.6775 |
8.7425 |
24688400 |
| NVDA |
2016-05-06 |
8.7275 |
8.855 |
8.71 |
8.8325 |
18324000 |
| NVDA |
2016-05-09 |
8.855 |
8.8925 |
8.7475 |
8.82 |
33333600 |
| NVDA |
2016-05-10 |
8.875 |
9.005 |
8.79 |
8.99 |
26967600 |
| NVDA |
2016-05-11 |
9.0175 |
9.115 |
8.9675 |
9.015 |
32817600 |
| NVDA |
2016-05-12 |
9.08 |
9.12 |
8.7325 |
8.8925 |
67054000 |
| NVDA |
2016-05-13 |
9.7975 |
10.25 |
9.75 |
10.245 |
211025600 |
| NVDA |
2016-05-16 |
10.1675 |
10.7 |
10.135 |
10.5475 |
97303200 |
| NVDA |
2016-05-17 |
10.5 |
10.645 |
10.365 |
10.57 |
62839200 |
| NVDA |
2016-05-18 |
10.5 |
10.9625 |
10.5 |
10.84 |
54107200 |
| NVDA |
2016-05-19 |
10.7975 |
10.965 |
10.7825 |
10.8875 |
39888000 |
| NVDA |
2016-05-20 |
10.955 |
11.1275 |
10.9375 |
11.0825 |
39108400 |
| NVDA |
2016-05-23 |
11.13 |
11.1725 |
11.0325 |
11.1 |
41363600 |
| NVDA |
2016-05-24 |
11.105 |
11.375 |
11.075 |
11.34 |
41578800 |
| NVDA |
2016-05-25 |
11.375 |
11.4225 |
11.2025 |
11.2925 |
45807600 |
| NVDA |
2016-05-26 |
11.3125 |
11.495 |
11.28 |
11.4125 |
30996400 |
| NVDA |
2016-05-27 |
11.425 |
11.4925 |
11.3875 |
11.475 |
27741600 |
| NVDA |
2016-05-31 |
11.525 |
11.705 |
11.5175 |
11.68 |
41252400 |
| NVDA |
2016-06-01 |
11.625 |
11.815 |
11.59 |
11.7025 |
38713200 |
| NVDA |
2016-06-02 |
11.765 |
11.885 |
11.65 |
11.785 |
32920800 |
| NVDA |
2016-06-03 |
11.67 |
11.685 |
11.415 |
11.62 |
46107600 |
| NVDA |
2016-06-06 |
11.65 |
11.74 |
11.5 |
11.56 |
32251200 |
| NVDA |
2016-06-07 |
11.63 |
11.695 |
11.5775 |
11.5825 |
19340000 |
| NVDA |
2016-06-08 |
11.585 |
11.6275 |
11.45 |
11.545 |
23461600 |
| NVDA |
2016-06-09 |
11.505 |
11.8625 |
11.48 |
11.845 |
47216800 |
| NVDA |
2016-06-10 |
11.705 |
11.81 |
11.535 |
11.55 |
40002400 |
| NVDA |
2016-06-13 |
11.5625 |
11.925 |
11.5625 |
11.6975 |
47558800 |
| NVDA |
2016-06-14 |
11.67 |
11.775 |
11.54 |
11.72 |
29834400 |
| NVDA |
2016-06-15 |
11.8175 |
11.9425 |
11.6875 |
11.84 |
30103600 |
| NVDA |
2016-06-16 |
11.7525 |
11.9075 |
11.6375 |
11.8875 |
24645600 |
| NVDA |
2016-06-17 |
11.9025 |
11.905 |
11.6325 |
11.68 |
47100000 |
| NVDA |
2016-06-20 |
11.8675 |
12.0425 |
11.86 |
11.89 |
29376800 |
| NVDA |
2016-06-21 |
11.94 |
11.9725 |
11.8 |
11.8175 |
21250800 |
| NVDA |
2016-06-22 |
11.8425 |
11.92 |
11.7875 |
11.8075 |
20262000 |
| NVDA |
2016-06-23 |
11.92 |
12.135 |
11.9125 |
12.1225 |
29788000 |
| NVDA |
2016-06-24 |
11.625 |
11.84 |
11.325 |
11.4325 |
101768400 |
| NVDA |
2016-06-27 |
11.3375 |
11.425 |
11.1425 |
11.31 |
44908800 |
| NVDA |
2016-06-28 |
11.525 |
11.5375 |
11.3175 |
11.475 |
38192000 |
| NVDA |
2016-06-29 |
11.575 |
11.7525 |
11.545 |
11.6625 |
31893200 |
| NVDA |
2016-06-30 |
11.6825 |
11.825 |
11.5875 |
11.7525 |
43094000 |
| NVDA |
2016-07-01 |
11.6875 |
11.84 |
11.625 |
11.665 |
21848800 |
| NVDA |
2016-07-05 |
11.6 |
11.8575 |
11.5075 |
11.8375 |
37108400 |
| NVDA |
2016-07-06 |
11.755 |
11.9825 |
11.695 |
11.9125 |
27310400 |
| NVDA |
2016-07-07 |
11.9925 |
12.265 |
11.9375 |
12.2225 |
39540000 |
| NVDA |
2016-07-08 |
12.3525 |
12.7725 |
12.305 |
12.7125 |
48193200 |
| NVDA |
2016-07-11 |
12.895 |
13.1 |
12.88 |
13.005 |
44877600 |
| NVDA |
2016-07-12 |
13.15 |
13.32 |
12.985 |
13.2 |
43676000 |
| NVDA |
2016-07-13 |
13.225 |
13.3 |
13.175 |
13.195 |
32460400 |
| NVDA |
2016-07-14 |
13.265 |
13.45 |
13.155 |
13.33 |
31689200 |
| NVDA |
2016-07-15 |
13.16 |
13.235 |
12.96 |
13.175 |
42861600 |
| NVDA |
2016-07-18 |
13.3375 |
13.3575 |
13.1925 |
13.2425 |
25299200 |
| NVDA |
2016-07-19 |
13.235 |
13.4325 |
13.21 |
13.38 |
38265200 |
| NVDA |
2016-07-20 |
13.425 |
13.6275 |
13.37 |
13.555 |
29646000 |
| NVDA |
2016-07-21 |
13.525 |
13.5675 |
13.26 |
13.305 |
36130800 |
| NVDA |
2016-07-22 |
13.3525 |
13.6675 |
13.255 |
13.6675 |
31576800 |
| NVDA |
2016-07-25 |
13.75 |
13.9525 |
13.69 |
13.92 |
31252800 |
| NVDA |
2016-07-26 |
14.0425 |
14.23 |
14.0225 |
14.1575 |
51450800 |
| NVDA |
2016-07-27 |
14.28 |
14.305 |
13.93 |
14.015 |
44667600 |
| NVDA |
2016-07-28 |
14.0475 |
14.15 |
14.0025 |
14.045 |
22191600 |
| NVDA |
2016-07-29 |
14.0975 |
14.3125 |
13.845 |
14.275 |
40958800 |
| NVDA |
2016-08-01 |
14.335 |
14.3875 |
14.09 |
14.1825 |
30112000 |
| NVDA |
2016-08-02 |
14.25 |
14.2575 |
13.875 |
14.01 |
28274800 |
| NVDA |
2016-08-03 |
13.9925 |
14.075 |
13.915 |
14.0475 |
29982800 |
| NVDA |
2016-08-04 |
14.115 |
14.3725 |
14.0875 |
14.3075 |
27271200 |
| NVDA |
2016-08-05 |
14.4725 |
14.5575 |
14.4025 |
14.55 |
37158800 |
| NVDA |
2016-08-08 |
14.75 |
14.785 |
14.53 |
14.685 |
30506400 |
| NVDA |
2016-08-09 |
14.7575 |
14.865 |
14.685 |
14.7225 |
37234400 |
| NVDA |
2016-08-10 |
14.8525 |
14.875 |
14.58 |
14.6275 |
37574000 |
| NVDA |
2016-08-11 |
14.705 |
14.9875 |
14.675 |
14.925 |
68106400 |
| NVDA |
2016-08-12 |
15.475 |
15.845 |
15.1575 |
15.76 |
142574400 |
| NVDA |
2016-08-15 |
15.7775 |
15.875 |
15.5325 |
15.745 |
57330400 |
| NVDA |
2016-08-16 |
15.7225 |
15.7475 |
15.6025 |
15.65 |
28765200 |
| NVDA |
2016-08-17 |
15.65 |
15.685 |
15.165 |
15.2875 |
59521200 |
| NVDA |
2016-08-18 |
15.265 |
15.55 |
15.205 |
15.525 |
33168400 |
| NVDA |
2016-08-19 |
15.5175 |
15.6825 |
15.45 |
15.565 |
29156000 |
| NVDA |
2016-08-22 |
15.6125 |
15.6525 |
15.4275 |
15.63 |
24474800 |
| NVDA |
2016-08-23 |
15.76 |
15.83 |
15.6825 |
15.7275 |
33976400 |
| NVDA |
2016-08-24 |
15.7825 |
15.79 |
15.4125 |
15.485 |
29844800 |
| NVDA |
2016-08-25 |
15.49 |
15.4975 |
15.19 |
15.3825 |
40603200 |
| NVDA |
2016-08-26 |
15.4225 |
15.595 |
15.3 |
15.5075 |
30002400 |
| NVDA |
2016-08-29 |
15.57 |
15.6325 |
15.4725 |
15.4975 |
27465200 |
| NVDA |
2016-08-30 |
15.4775 |
15.56 |
15.365 |
15.4075 |
28554400 |
| NVDA |
2016-08-31 |
15.4375 |
15.48 |
15.29 |
15.335 |
38854400 |
| NVDA |
2016-09-01 |
15.3475 |
15.845 |
15.335 |
15.7875 |
42849200 |
| NVDA |
2016-09-02 |
15.82 |
15.8375 |
15.455 |
15.6325 |
32314800 |
| NVDA |
2016-09-06 |
15.6875 |
15.78 |
15.6075 |
15.78 |
30681200 |
| NVDA |
2016-09-07 |
15.73 |
15.8075 |
15.4575 |
15.5475 |
39798800 |
| NVDA |
2016-09-08 |
15.5325 |
15.685 |
15.355 |
15.66 |
31580800 |
| NVDA |
2016-09-09 |
15.4875 |
15.575 |
14.75 |
14.88 |
69776000 |
| NVDA |
2016-09-12 |
14.6825 |
15.2175 |
14.33 |
15.1875 |
59826000 |
| NVDA |
2016-09-13 |
15.15 |
15.325 |
14.8825 |
14.9675 |
47176800 |
| NVDA |
2016-09-14 |
15.0025 |
15.15 |
14.8775 |
15.1 |
31904800 |
| NVDA |
2016-09-15 |
15.125 |
15.69 |
15.09 |
15.6725 |
51521200 |
| NVDA |
2016-09-16 |
15.7275 |
15.8125 |
15.53 |
15.71 |
90244400 |
| NVDA |
2016-09-19 |
15.875 |
16.315001 |
15.8025 |
15.9175 |
41712800 |
| NVDA |
2016-09-20 |
16.1 |
16.1 |
15.685 |
15.7725 |
33111200 |
| NVDA |
2016-09-21 |
15.82 |
16.245001 |
15.8175 |
16.215 |
33621200 |
| NVDA |
2016-09-22 |
16.309999 |
16.360001 |
16.1625 |
16.254999 |
30873200 |
| NVDA |
2016-09-23 |
16.275 |
16.3225 |
16.165001 |
16.237499 |
27613200 |
| NVDA |
2016-09-26 |
16.0525 |
16.15 |
15.8825 |
16.084999 |
23004000 |
| NVDA |
2016-09-27 |
16.022499 |
16.66 |
16.014999 |
16.635 |
40275200 |
| NVDA |
2016-09-28 |
16.66 |
16.7075 |
16.4825 |
16.695 |
31978800 |
| NVDA |
2016-09-29 |
16.6675 |
16.9025 |
16.512501 |
16.85 |
33668400 |
| NVDA |
2016-09-30 |
16.942499 |
17.297501 |
16.842501 |
17.129999 |
42993200 |
| NVDA |
2016-10-03 |
17.129999 |
17.377501 |
17.0825 |
17.112499 |
24259600 |
| NVDA |
2016-10-04 |
17.137501 |
17.424999 |
16.9475 |
17.075001 |
28162400 |
| NVDA |
2016-10-05 |
17.219999 |
17.395 |
17.004999 |
17.057501 |
30544000 |
| NVDA |
2016-10-06 |
16.852501 |
16.9575 |
16.565001 |
16.834999 |
36021200 |
| NVDA |
2016-10-07 |
16.9475 |
16.9925 |
16.665001 |
16.7125 |
28626000 |
| NVDA |
2016-10-10 |
16.799999 |
16.889999 |
16.6175 |
16.775 |
28787600 |
| NVDA |
2016-10-11 |
16.719999 |
16.745001 |
16.405001 |
16.532499 |
38854000 |
| NVDA |
2016-10-12 |
16.465 |
16.695 |
16.327499 |
16.6075 |
41992000 |
| NVDA |
2016-10-13 |
16.4125 |
16.450001 |
15.925 |
16.3375 |
39011600 |
| NVDA |
2016-10-14 |
16.5375 |
16.65 |
16.4 |
16.497499 |
33063600 |
| NVDA |
2016-10-17 |
16.495001 |
16.65 |
16.379999 |
16.4025 |
19532800 |
| NVDA |
2016-10-18 |
16.629999 |
16.747499 |
16.5625 |
16.6525 |
26937200 |
| NVDA |
2016-10-19 |
16.540001 |
16.695 |
16.455 |
16.6175 |
19906000 |
| NVDA |
2016-10-20 |
16.8125 |
16.987499 |
16.575001 |
16.932501 |
31208400 |
| NVDA |
2016-10-21 |
16.872499 |
16.915001 |
16.725 |
16.885 |
27950800 |
| NVDA |
2016-10-24 |
17.0 |
17.6975 |
16.997499 |
17.6775 |
33983600 |
| NVDA |
2016-10-25 |
17.647499 |
18.075001 |
17.5625 |
17.967501 |
39746000 |
| NVDA |
2016-10-26 |
17.817499 |
18.237499 |
17.799999 |
18.040001 |
33379200 |
| NVDA |
2016-10-27 |
18.1775 |
18.2125 |
17.5975 |
17.67 |
38866400 |
| NVDA |
2016-10-28 |
17.754999 |
18.025 |
17.6075 |
17.639999 |
29085600 |
| NVDA |
2016-10-31 |
17.6975 |
17.907499 |
17.6875 |
17.790001 |
25238800 |
| NVDA |
2016-11-01 |
17.855 |
17.952499 |
17.0725 |
17.262501 |
47322400 |
| NVDA |
2016-11-02 |
17.395 |
17.629999 |
17.16 |
17.190001 |
29584800 |
| NVDA |
2016-11-03 |
17.27 |
17.285 |
16.66 |
16.99 |
30966400 |
| NVDA |
2016-11-04 |
16.877501 |
17.182501 |
16.645 |
16.8925 |
32878000 |
| NVDA |
2016-11-07 |
17.387501 |
17.93 |
17.375 |
17.817499 |
48758000 |
| NVDA |
2016-11-08 |
17.885 |
17.942499 |
17.625 |
17.790001 |
42988400 |
| NVDA |
2016-11-09 |
17.307501 |
17.725 |
17.18 |
17.49 |
45653200 |
| NVDA |
2016-11-10 |
17.872499 |
17.875 |
16.690001 |
16.942499 |
86928000 |
| NVDA |
2016-11-11 |
19.877501 |
22.192499 |
19.625 |
21.9925 |
217534400 |
| NVDA |
2016-11-14 |
22.022499 |
22.047501 |
20.905001 |
20.91 |
134879600 |
| NVDA |
2016-11-15 |
21.0725 |
21.862499 |
20.9825 |
21.547501 |
62609200 |
| NVDA |
2016-11-16 |
21.834999 |
23.139999 |
21.5875 |
22.907499 |
98798400 |
| NVDA |
2016-11-17 |
23.077499 |
23.6975 |
22.6625 |
23.0975 |
83298800 |
| NVDA |
2016-11-18 |
23.0975 |
23.5825 |
22.950001 |
23.34 |
57606000 |
| NVDA |
2016-11-21 |
23.522499 |
23.5875 |
23.1 |
23.245001 |
43643600 |
| NVDA |
2016-11-22 |
23.325001 |
23.434999 |
23.094999 |
23.4125 |
33036800 |
| NVDA |
2016-11-23 |
23.43 |
23.8125 |
23.192499 |
23.4925 |
44323600 |
| NVDA |
2016-11-25 |
23.605 |
23.775 |
23.352501 |
23.540001 |
19556400 |
| NVDA |
2016-11-28 |
23.467501 |
23.684999 |
23.4 |
23.5275 |
27873600 |
| NVDA |
2016-11-29 |
23.5 |
23.610001 |
23.1325 |
23.3125 |
44456800 |
| NVDA |
2016-11-30 |
23.4 |
23.540001 |
23.025 |
23.049999 |
44050000 |
| NVDA |
2016-12-01 |
23.025 |
23.0425 |
21.192499 |
21.91 |
103552400 |
| NVDA |
2016-12-02 |
21.5625 |
22.200001 |
21.280001 |
22.112499 |
47829200 |
| NVDA |
2016-12-05 |
22.497499 |
23.1525 |
22.25 |
22.969999 |
60228400 |
| NVDA |
2016-12-06 |
23.0525 |
23.432501 |
22.8925 |
23.3475 |
49879600 |
| NVDA |
2016-12-07 |
23.209999 |
23.825001 |
23.025 |
23.7675 |
48080400 |
| NVDA |
2016-12-08 |
23.797501 |
24.155001 |
23.262501 |
23.370001 |
38154400 |
| NVDA |
2016-12-09 |
23.549999 |
23.567499 |
22.6775 |
22.955 |
38231200 |
| NVDA |
2016-12-12 |
22.4625 |
22.487499 |
21.885 |
22.397499 |
60133200 |
| NVDA |
2016-12-13 |
22.522499 |
23.0725 |
22.512501 |
22.7925 |
38779600 |
| NVDA |
2016-12-14 |
23.135 |
24.2775 |
22.8925 |
24.112499 |
98398000 |
| NVDA |
2016-12-15 |
24.225 |
24.985001 |
24.15 |
24.6775 |
74654800 |
| NVDA |
2016-12-16 |
24.9575 |
25.174999 |
24.432501 |
25.102501 |
108952800 |
| NVDA |
2016-12-19 |
24.924999 |
25.612499 |
24.75 |
25.407499 |
74465600 |
| NVDA |
2016-12-20 |
26.145 |
26.532499 |
26.030001 |
26.2925 |
84805600 |
| NVDA |
2016-12-21 |
26.41 |
26.487499 |
25.9275 |
26.4575 |
57613600 |
| NVDA |
2016-12-22 |
26.705 |
27.217501 |
26.6325 |
26.7775 |
71861200 |
| NVDA |
2016-12-23 |
26.594999 |
27.459999 |
26.567499 |
27.445 |
64769200 |
| NVDA |
2016-12-27 |
28.014999 |
29.34 |
27.805 |
29.33 |
119427200 |
| NVDA |
2016-12-28 |
29.9 |
29.9825 |
27.172501 |
27.3125 |
229576400 |
| NVDA |
2016-12-29 |
26.225 |
27.872499 |
25.700001 |
27.8575 |
217536800 |
| NVDA |
2016-12-30 |
27.8375 |
27.98 |
26.575001 |
26.684999 |
121293200 |
| NVDA |
2017-01-03 |
26.1 |
26.592501 |
24.844999 |
25.502501 |
150199600 |
| NVDA |
2017-01-04 |
25.85 |
26.375 |
25.3825 |
26.0975 |
119922000 |
| NVDA |
2017-01-05 |
26.1325 |
26.455 |
25.262501 |
25.434999 |
98429600 |
| NVDA |
2017-01-06 |
25.7125 |
26.0625 |
25.299999 |
25.775 |
82285600 |
| NVDA |
2017-01-09 |
25.875 |
27.0 |
25.875 |
26.82 |
91624800 |
| NVDA |
2017-01-10 |
26.952499 |
27.297501 |
26.407499 |
26.6175 |
88092000 |
| NVDA |
2017-01-11 |
26.5 |
26.549999 |
26.0375 |
26.290001 |
52566400 |
| NVDA |
2017-01-12 |
26.057501 |
26.174999 |
25.405001 |
25.860001 |
62561600 |
| NVDA |
2017-01-13 |
25.9 |
26.25 |
25.764999 |
25.8575 |
45782000 |
| NVDA |
2017-01-17 |
25.75 |
25.799999 |
25.1425 |
25.2775 |
58061200 |
| NVDA |
2017-01-18 |
25.059999 |
25.807501 |
24.7775 |
25.737499 |
65442400 |
| NVDA |
2017-01-19 |
25.7675 |
26.615 |
25.745001 |
26.290001 |
64487200 |
| NVDA |
2017-01-20 |
26.52 |
26.700001 |
25.780001 |
26.002501 |
49202400 |
| NVDA |
2017-01-23 |
25.950001 |
26.475 |
25.924999 |
26.272499 |
36990400 |
| NVDA |
2017-01-24 |
26.375 |
26.895 |
26.225 |
26.8325 |
42805200 |
| NVDA |
2017-01-25 |
27.262501 |
27.325001 |
26.5825 |
26.9475 |
52276000 |
| NVDA |
2017-01-26 |
26.975 |
27.487499 |
26.674999 |
27.4125 |
45880000 |
| NVDA |
2017-01-27 |
27.4825 |
27.9725 |
27.2125 |
27.942499 |
47199600 |
| NVDA |
2017-01-30 |
27.73 |
27.752501 |
26.977501 |
27.504999 |
49600400 |
| NVDA |
2017-01-31 |
27.237499 |
27.512501 |
27.049999 |
27.295 |
36275600 |
| NVDA |
2017-02-01 |
27.645 |
28.530001 |
27.465 |
28.487499 |
59000400 |
| NVDA |
2017-02-02 |
28.325001 |
28.934999 |
28.014999 |
28.8475 |
48324000 |
| NVDA |
2017-02-03 |
28.862499 |
28.975 |
28.475 |
28.594999 |
37274400 |
| NVDA |
2017-02-06 |
28.5 |
29.3325 |
28.5 |
29.327499 |
50676800 |
| NVDA |
2017-02-07 |
29.674999 |
30.23 |
29.475 |
29.782499 |
74622400 |
| NVDA |
2017-02-08 |
29.6 |
29.827499 |
29.094999 |
29.6525 |
44958000 |
| NVDA |
2017-02-09 |
29.715 |
29.764999 |
28.9 |
29.094999 |
84256800 |
| NVDA |
2017-02-10 |
29.9825 |
30.174999 |
28.15 |
28.405001 |
165109200 |
| NVDA |
2017-02-13 |
28.3475 |
28.495001 |
27.049999 |
27.094999 |
118072400 |
| NVDA |
2017-02-14 |
26.997499 |
27.5375 |
26.5725 |
27.195 |
85063200 |
| NVDA |
2017-02-15 |
27.225 |
27.450001 |
26.940001 |
27.25 |
37302000 |
| NVDA |
2017-02-16 |
27.3475 |
27.360001 |
26.415001 |
26.8125 |
64717600 |
| NVDA |
2017-02-17 |
26.674999 |
26.852501 |
26.1975 |
26.807501 |
56374000 |
| NVDA |
2017-02-21 |
27.057501 |
27.807501 |
27.055 |
27.7675 |
55195200 |
| NVDA |
2017-02-22 |
27.855 |
27.950001 |
27.497499 |
27.690001 |
43377200 |
| NVDA |
2017-02-23 |
26.375 |
26.5975 |
24.92 |
25.122499 |
159288800 |
| NVDA |
2017-02-24 |
24.2675 |
25.5 |
23.924999 |
25.365 |
102990400 |
| NVDA |
2017-02-27 |
25.549999 |
26.254999 |
25.389999 |
26.102501 |
71540000 |
| NVDA |
2017-02-28 |
26.200001 |
26.299999 |
25.195 |
25.370001 |
62536000 |
| NVDA |
2017-03-01 |
25.9475 |
26.092501 |
25.2775 |
25.6975 |
50480400 |
| NVDA |
2017-03-02 |
25.567499 |
25.709999 |
24.7225 |
24.75 |
75433200 |
| NVDA |
2017-03-03 |
24.6425 |
24.692499 |
24.055 |
24.6075 |
86469200 |
| NVDA |
2017-03-06 |
24.24 |
24.525 |
23.7925 |
24.4175 |
88356800 |
| NVDA |
2017-03-07 |
24.4175 |
24.8825 |
24.2875 |
24.684999 |
60340000 |
| NVDA |
2017-03-08 |
25.174999 |
25.325001 |
24.6175 |
24.639999 |
63871200 |
| NVDA |
2017-03-09 |
24.477501 |
24.862499 |
24.35 |
24.635 |
47806000 |
| NVDA |
2017-03-10 |
24.9025 |
25.022499 |
24.594999 |
24.780001 |
49974000 |
| NVDA |
2017-03-13 |
24.885 |
25.5625 |
24.877501 |
25.4625 |
77413600 |
| NVDA |
2017-03-14 |
25.592501 |
25.6875 |
25.1175 |
25.445 |
52201600 |
| NVDA |
2017-03-15 |
25.5625 |
25.747499 |
25.08 |
25.637501 |
61503600 |
| NVDA |
2017-03-16 |
25.745001 |
25.9575 |
25.602501 |
25.952499 |
52310000 |
| NVDA |
2017-03-17 |
26.129999 |
26.530001 |
25.952499 |
26.5175 |
111968800 |
| NVDA |
2017-03-20 |
26.695 |
27.4025 |
26.532499 |
27.362499 |
74856800 |
| NVDA |
2017-03-21 |
27.1875 |
27.49 |
26.397499 |
26.477501 |
91348400 |
| NVDA |
2017-03-22 |
26.365 |
27.065001 |
26.325001 |
27.0175 |
61676400 |
| NVDA |
2017-03-23 |
26.9375 |
27.139999 |
26.674999 |
26.772499 |
53394000 |
| NVDA |
2017-03-24 |
27.2425 |
27.3225 |
26.605 |
26.8675 |
43950000 |
| NVDA |
2017-03-27 |
26.395 |
27.102501 |
25.895 |
27.0625 |
50664400 |
| NVDA |
2017-03-28 |
27.075001 |
27.2225 |
26.817499 |
26.922501 |
43244400 |
| NVDA |
2017-03-29 |
26.997499 |
27.122499 |
26.8125 |
26.834999 |
34999200 |
| NVDA |
2017-03-30 |
26.907499 |
27.5 |
26.85 |
27.35 |
52553200 |
| NVDA |
2017-03-31 |
27.252501 |
27.4725 |
27.1 |
27.2325 |
44080800 |
| NVDA |
2017-04-03 |
27.237499 |
27.4125 |
26.855 |
27.094999 |
44523200 |
| NVDA |
2017-04-04 |
25.85 |
26.105 |
25.084999 |
25.195 |
127128000 |
| NVDA |
2017-04-05 |
25.004999 |
25.592501 |
24.875 |
25.0075 |
74704800 |
| NVDA |
2017-04-06 |
25.059999 |
25.3125 |
24.602501 |
25.190001 |
63512000 |
| NVDA |
2017-04-07 |
25.254999 |
25.432501 |
24.93 |
25.0825 |
42906800 |
| NVDA |
2017-04-10 |
25.09 |
25.157499 |
24.4 |
24.442499 |
75633200 |
| NVDA |
2017-04-11 |
24.137501 |
24.725 |
24.0875 |
24.530001 |
61814800 |
| NVDA |
2017-04-12 |
24.530001 |
24.674999 |
24.275 |
24.327499 |
41409200 |
| NVDA |
2017-04-13 |
24.0825 |
24.3025 |
23.872499 |
23.872499 |
50689200 |
| NVDA |
2017-04-17 |
24.002501 |
24.809999 |
23.950001 |
24.807501 |
49729200 |
| NVDA |
2017-04-18 |
24.6625 |
24.885 |
24.4 |
24.8225 |
37011600 |
| NVDA |
2017-04-19 |
25.0 |
25.245001 |
24.852501 |
24.92 |
38082800 |
| NVDA |
2017-04-20 |
25.067499 |
25.362499 |
24.852501 |
25.315001 |
40401600 |
| NVDA |
2017-04-21 |
25.209999 |
25.4475 |
25.09 |
25.42 |
34189600 |
| NVDA |
2017-04-24 |
25.74 |
25.870001 |
25.5275 |
25.737499 |
37182000 |
| NVDA |
2017-04-25 |
25.885 |
26.3325 |
25.6675 |
26.184999 |
38844000 |
| NVDA |
2017-04-26 |
26.3225 |
26.3475 |
25.985001 |
26.004999 |
32700400 |
| NVDA |
2017-04-27 |
26.08 |
26.495001 |
25.897499 |
26.41 |
31970000 |
| NVDA |
2017-04-28 |
26.34 |
26.41 |
26.0175 |
26.075001 |
34824800 |
| NVDA |
2017-05-01 |
26.184999 |
26.7125 |
26.112499 |
26.66 |
30773200 |
| NVDA |
2017-05-02 |
26.387501 |
26.4 |
25.639999 |
25.870001 |
62997200 |
| NVDA |
2017-05-03 |
25.799999 |
26.16 |
25.65 |
26.0625 |
33690400 |
| NVDA |
2017-05-04 |
26.125 |
26.237499 |
25.8825 |
25.9625 |
20978800 |
| NVDA |
2017-05-05 |
25.844999 |
26.0375 |
25.6875 |
25.965 |
22842800 |
| NVDA |
2017-05-08 |
26.084999 |
26.1 |
25.577499 |
25.692499 |
36524000 |
| NVDA |
2017-05-09 |
25.75 |
26.2325 |
25.665001 |
25.735001 |
84767200 |
| NVDA |
2017-05-10 |
28.5725 |
30.455 |
28.504999 |
30.3225 |
212909600 |
| NVDA |
2017-05-11 |
30.012501 |
32.607498 |
29.977501 |
31.625 |
193979200 |
| NVDA |
2017-05-12 |
31.657499 |
32.400002 |
31.445 |
31.9725 |
96262000 |
| NVDA |
2017-05-15 |
32.389999 |
33.602501 |
32.345001 |
33.577499 |
108754000 |
| NVDA |
2017-05-16 |
34.095001 |
34.360001 |
33.34 |
34.202499 |
112070000 |
| NVDA |
2017-05-17 |
33.525002 |
33.715 |
31.887501 |
31.93 |
127136800 |
| NVDA |
2017-05-18 |
32.375 |
33.357498 |
31.762501 |
33.267502 |
115603200 |
| NVDA |
2017-05-19 |
34.2575 |
34.555 |
33.805 |
34.0 |
101837200 |
| NVDA |
2017-05-22 |
34.442501 |
34.869999 |
34.3325 |
34.724998 |
83660800 |
| NVDA |
2017-05-23 |
34.924999 |
34.947498 |
33.927502 |
34.2575 |
68124800 |
| NVDA |
2017-05-24 |
35.240002 |
35.267502 |
34.52 |
34.642502 |
81599600 |
| NVDA |
2017-05-25 |
35.0 |
35.0075 |
34.110001 |
34.564999 |
60822800 |
| NVDA |
2017-05-26 |
34.482498 |
36.32 |
34.2775 |
35.459999 |
77914000 |
| NVDA |
2017-05-30 |
35.924999 |
36.572498 |
35.762501 |
36.217499 |
98965200 |
| NVDA |
2017-05-31 |
36.672501 |
36.75 |
35.512501 |
36.087502 |
88731600 |
| NVDA |
2017-06-01 |
36.247501 |
36.2575 |
35.630001 |
36.09 |
50334000 |
| NVDA |
2017-06-02 |
36.060001 |
36.325001 |
35.849998 |
35.91 |
48745600 |
| NVDA |
2017-06-05 |
35.744999 |
37.1325 |
35.627499 |
37.002499 |
81737600 |
| NVDA |
2017-06-06 |
36.955002 |
37.422501 |
36.700001 |
36.834999 |
75872800 |
| NVDA |
2017-06-07 |
37.0825 |
37.470001 |
36.924999 |
37.279999 |
61261200 |
| NVDA |
2017-06-08 |
38.365002 |
40.0 |
37.947498 |
39.985001 |
116174400 |
| NVDA |
2017-06-09 |
41.185001 |
42.125 |
35.6875 |
37.400002 |
369292800 |
| NVDA |
2017-06-12 |
36.470001 |
37.924999 |
35.5275 |
37.4925 |
169753200 |
| NVDA |
2017-06-13 |
38.599998 |
38.692501 |
36.412498 |
37.849998 |
167250400 |
| NVDA |
2017-06-14 |
37.880001 |
38.514999 |
37.125 |
37.93 |
118464000 |
| NVDA |
2017-06-15 |
36.740002 |
38.400002 |
36.625 |
38.092499 |
96382400 |
| NVDA |
2017-06-16 |
38.189999 |
38.674999 |
37.560001 |
37.904999 |
92496000 |
| NVDA |
2017-06-19 |
38.352501 |
39.3825 |
38.314999 |
39.330002 |
77817600 |
| NVDA |
2017-06-20 |
39.7575 |
40.435001 |
39.23 |
39.272499 |
109544400 |
| NVDA |
2017-06-21 |
39.552502 |
39.904999 |
38.924999 |
39.8675 |
68265200 |
| NVDA |
2017-06-22 |
39.950001 |
40.084999 |
39.349998 |
39.592499 |
46913200 |
| NVDA |
2017-06-23 |
39.669998 |
39.830002 |
38.305 |
38.4575 |
108858800 |
| NVDA |
2017-06-26 |
38.790001 |
39.150002 |
37.0825 |
38.037498 |
106396000 |
| NVDA |
2017-06-27 |
37.860001 |
37.947498 |
36.587502 |
36.645 |
99949200 |
| NVDA |
2017-06-28 |
37.330002 |
37.985001 |
36.4375 |
37.9375 |
99494800 |
| NVDA |
2017-06-29 |
37.650002 |
37.68 |
36.02 |
36.669998 |
106442400 |
| NVDA |
2017-06-30 |
36.845001 |
36.982498 |
35.875 |
36.139999 |
73106000 |
| NVDA |
2017-07-03 |
36.262501 |
36.412498 |
34.645 |
34.8325 |
70907200 |
| NVDA |
2017-07-05 |
35.474998 |
36.055 |
35.282501 |
35.762501 |
82018800 |
| NVDA |
2017-07-06 |
35.467499 |
36.345001 |
34.939999 |
35.869999 |
74628400 |
| NVDA |
2017-07-07 |
36.445 |
36.875 |
36.212502 |
36.689999 |
65497200 |
| NVDA |
2017-07-10 |
37.435001 |
38.5 |
37.169998 |
38.424999 |
95849200 |
| NVDA |
2017-07-11 |
38.462502 |
39.047501 |
38.037498 |
38.970001 |
75795600 |
| NVDA |
2017-07-12 |
39.575001 |
40.75 |
39.139999 |
40.627499 |
114520800 |
| NVDA |
2017-07-13 |
40.75 |
41.575001 |
39.6875 |
40.157501 |
136913200 |
| NVDA |
2017-07-14 |
40.322498 |
41.252499 |
40.252499 |
41.237499 |
94194800 |
| NVDA |
2017-07-17 |
41.5825 |
41.875 |
40.4375 |
41.0625 |
93079200 |
| NVDA |
2017-07-18 |
40.445 |
41.637501 |
40.325001 |
41.490002 |
77664000 |
| NVDA |
2017-07-19 |
41.5825 |
41.849998 |
41.1525 |
41.275002 |
68704400 |
| NVDA |
2017-07-20 |
41.482498 |
41.877499 |
40.977501 |
41.875 |
69959600 |
| NVDA |
2017-07-21 |
41.6675 |
42.325001 |
41.522499 |
42.025002 |
64833200 |
| NVDA |
2017-07-24 |
42.0975 |
42.195 |
41.43 |
41.537498 |
65252400 |
| NVDA |
2017-07-25 |
41.305 |
41.482498 |
40.895 |
41.337502 |
49655600 |
| NVDA |
2017-07-26 |
41.919998 |
42.482498 |
41.462502 |
41.814999 |
64040400 |
| NVDA |
2017-07-27 |
42.067501 |
42.185001 |
39.389999 |
40.435001 |
78285600 |
| NVDA |
2017-07-28 |
40.072498 |
41.345001 |
39.82 |
41.0975 |
51334800 |
| NVDA |
2017-07-31 |
41.235001 |
41.599998 |
40.154999 |
40.627499 |
55967200 |
| NVDA |
2017-08-01 |
40.532501 |
41.139999 |
40.25 |
41.122501 |
43138400 |
| NVDA |
2017-08-02 |
41.4375 |
41.477501 |
40.317501 |
41.0975 |
47844400 |
| NVDA |
2017-08-03 |
41.092499 |
41.657501 |
40.919998 |
41.619999 |
44242000 |
| NVDA |
2017-08-04 |
41.849998 |
42.517502 |
41.619999 |
41.802502 |
58909600 |
| NVDA |
2017-08-07 |
42.0975 |
43.092499 |
42.0 |
43.087502 |
71741200 |
| NVDA |
2017-08-08 |
43.4725 |
43.639999 |
42.177502 |
42.575001 |
75533600 |
| NVDA |
2017-08-09 |
42.107498 |
43.052502 |
41.9175 |
43.0275 |
53078400 |
| NVDA |
2017-08-10 |
43.040001 |
43.165001 |
41.0825 |
41.185001 |
132808800 |
| NVDA |
2017-08-11 |
39.285 |
39.75 |
38.227501 |
38.990002 |
149719600 |
| NVDA |
2017-08-14 |
39.9175 |
42.137501 |
39.799999 |
42.099998 |
127902000 |
| NVDA |
2017-08-15 |
42.1525 |
42.4175 |
41.397499 |
41.744999 |
76453200 |
| NVDA |
2017-08-16 |
41.897499 |
42.134998 |
40.959999 |
41.287498 |
59663200 |
| NVDA |
2017-08-17 |
41.202499 |
41.375 |
40.345001 |
40.3675 |
52544400 |
| NVDA |
2017-08-18 |
40.9175 |
41.09 |
39.91 |
40.375 |
60120400 |
| NVDA |
2017-08-21 |
40.622501 |
40.737499 |
39.342499 |
39.787498 |
62367200 |
| NVDA |
2017-08-22 |
40.122501 |
40.697498 |
39.927502 |
40.637501 |
45045600 |
| NVDA |
2017-08-23 |
40.299999 |
41.5625 |
40.212502 |
41.450001 |
57952000 |
| NVDA |
2017-08-24 |
41.775002 |
41.82 |
41.029999 |
41.297501 |
46970000 |
| NVDA |
2017-08-25 |
41.5425 |
41.645 |
40.887501 |
40.952499 |
35720000 |
| NVDA |
2017-08-28 |
41.145 |
41.275002 |
40.5825 |
41.2425 |
38949600 |
| NVDA |
2017-08-29 |
40.647499 |
41.395 |
40.564999 |
41.174999 |
32409600 |
| NVDA |
2017-08-30 |
41.375 |
41.532501 |
41.067501 |
41.419998 |
38440000 |
| NVDA |
2017-08-31 |
41.625 |
42.400002 |
41.549999 |
42.360001 |
61268400 |
| NVDA |
2017-09-01 |
42.487499 |
42.974998 |
42.400002 |
42.615002 |
44543200 |
| NVDA |
2017-09-05 |
42.095001 |
42.145 |
40.889999 |
41.477501 |
69536400 |
| NVDA |
2017-09-06 |
41.810001 |
41.950001 |
41.099998 |
41.452499 |
39767200 |
| NVDA |
2017-09-07 |
41.622501 |
41.9725 |
41.237499 |
41.645 |
35286800 |
| NVDA |
2017-09-08 |
41.5275 |
41.677502 |
40.677502 |
40.922501 |
49885600 |
| NVDA |
2017-09-11 |
41.384998 |
42.357498 |
41.330002 |
42.25 |
56744400 |
| NVDA |
2017-09-12 |
42.5 |
42.5 |
41.7425 |
42.4025 |
41148800 |
| NVDA |
2017-09-13 |
42.147499 |
42.884998 |
41.82 |
42.592499 |
58096000 |
| NVDA |
2017-09-14 |
42.197498 |
43.139999 |
41.950001 |
42.349998 |
51371200 |
| NVDA |
2017-09-15 |
43.215 |
45.0275 |
43.162498 |
45.0275 |
136479200 |
| NVDA |
2017-09-18 |
46.285 |
47.799999 |
46.215 |
46.887501 |
168446000 |
| NVDA |
2017-09-19 |
46.377499 |
47.462502 |
46.154999 |
46.837502 |
87428000 |
| NVDA |
2017-09-20 |
46.875 |
47.355 |
46.052502 |
46.459999 |
72492000 |
| NVDA |
2017-09-21 |
45.41 |
45.674999 |
44.4025 |
45.189999 |
107560000 |
| NVDA |
2017-09-22 |
45.075001 |
45.577499 |
44.650002 |
44.75 |
49123200 |
| NVDA |
2017-09-25 |
44.4375 |
44.450001 |
42.540001 |
42.75 |
87458000 |
| NVDA |
2017-09-26 |
44.112499 |
44.669998 |
42.587502 |
42.990002 |
112562000 |
| NVDA |
2017-09-27 |
43.904999 |
44.067501 |
43.1875 |
43.932499 |
71372000 |
| NVDA |
2017-09-28 |
44.005001 |
44.044998 |
43.439999 |
43.919998 |
43524400 |
| NVDA |
2017-09-29 |
44.77 |
44.932499 |
44.3125 |
44.692501 |
61909200 |
| NVDA |
2017-10-02 |
45.200001 |
45.494999 |
44.25 |
44.75 |
50348000 |
| NVDA |
2017-10-03 |
44.8125 |
45.145 |
44.395 |
44.842499 |
39033200 |
| NVDA |
2017-10-04 |
44.904999 |
45.442501 |
44.535 |
45.217499 |
42784800 |
| NVDA |
2017-10-05 |
45.465 |
45.5 |
44.889999 |
45.192501 |
43736400 |
| NVDA |
2017-10-06 |
44.912498 |
45.459999 |
44.75 |
45.325001 |
31880000 |
| NVDA |
2017-10-09 |
45.697498 |
46.682499 |
45.5075 |
46.3475 |
56349200 |
| NVDA |
2017-10-10 |
47.857498 |
48.237499 |
46.814999 |
47.232498 |
97487600 |
| NVDA |
2017-10-11 |
47.400002 |
47.75 |
46.935001 |
47.735001 |
52950800 |
| NVDA |
2017-10-12 |
47.77 |
48.272499 |
47.482498 |
47.7575 |
52829200 |
| NVDA |
2017-10-13 |
48.387501 |
48.75 |
47.912498 |
48.647499 |
62872800 |
| NVDA |
2017-10-16 |
48.950001 |
49.512501 |
48.310001 |
49.482498 |
57664000 |
| NVDA |
2017-10-17 |
49.272499 |
49.724998 |
49.087502 |
49.4375 |
47859600 |
| NVDA |
2017-10-18 |
49.5275 |
49.535 |
48.330002 |
49.395 |
56731600 |
| NVDA |
2017-10-19 |
48.610001 |
49.5 |
48.112499 |
49.450001 |
57077200 |
| NVDA |
2017-10-20 |
49.622501 |
49.897499 |
49.134998 |
49.224998 |
45162000 |
| NVDA |
2017-10-23 |
49.445 |
49.712502 |
48.950001 |
49.154999 |
42869600 |
| NVDA |
2017-10-24 |
49.247501 |
49.6875 |
48.985001 |
49.669998 |
40724400 |
| NVDA |
2017-10-25 |
49.27 |
49.805 |
47.7925 |
48.415001 |
82816000 |
| NVDA |
2017-10-26 |
48.695 |
49.040001 |
48.452499 |
48.922501 |
32274400 |
| NVDA |
2017-10-27 |
49.450001 |
50.467499 |
49.1875 |
50.465 |
57219200 |
| NVDA |
2017-10-30 |
50.465 |
51.522499 |
50.305 |
50.959999 |
50405600 |
| NVDA |
2017-10-31 |
51.282501 |
51.9725 |
51.224998 |
51.702499 |
41190800 |
| NVDA |
2017-11-01 |
52.337502 |
52.4925 |
51.150002 |
51.799999 |
50257600 |
| NVDA |
2017-11-02 |
51.5 |
51.952499 |
50.912498 |
51.485001 |
34230800 |
| NVDA |
2017-11-03 |
51.799999 |
52.172501 |
51.334999 |
52.172501 |
35364000 |
| NVDA |
2017-11-06 |
51.799999 |
52.494999 |
51.674999 |
52.407501 |
38994400 |
| NVDA |
2017-11-07 |
52.637501 |
53.224998 |
52.514999 |
53.0075 |
42770000 |
| NVDA |
2017-11-08 |
52.962502 |
53.0 |
51.810001 |
52.290001 |
52298800 |
| NVDA |
2017-11-09 |
51.317501 |
51.5825 |
50.092499 |
51.330002 |
97856400 |
| NVDA |
2017-11-10 |
53.27 |
54.6675 |
52.907501 |
54.035 |
125325600 |
| NVDA |
2017-11-13 |
54.035 |
54.2925 |
53.002499 |
53.157501 |
58237600 |
| NVDA |
2017-11-14 |
53.25 |
53.700001 |
52.807499 |
53.544998 |
52929200 |
| NVDA |
2017-11-15 |
52.987499 |
53.0 |
51.950001 |
52.494999 |
50194800 |
| NVDA |
2017-11-16 |
53.244999 |
53.549999 |
52.8125 |
52.9025 |
44176800 |
| NVDA |
2017-11-17 |
53.48 |
53.837502 |
52.6875 |
52.84 |
51566400 |
| NVDA |
2017-11-20 |
52.997501 |
53.642502 |
52.625 |
53.52 |
39610000 |
| NVDA |
2017-11-21 |
53.922501 |
54.130001 |
53.599998 |
54.012501 |
39917600 |
| NVDA |
2017-11-22 |
54.25 |
54.25 |
53.4025 |
53.732498 |
35664000 |
| NVDA |
2017-11-24 |
53.897499 |
54.25 |
53.650002 |
54.240002 |
18075200 |
| NVDA |
2017-11-27 |
54.327499 |
54.34 |
53.502499 |
53.535 |
42289600 |
| NVDA |
2017-11-28 |
53.587502 |
53.682499 |
52.060001 |
52.677502 |
51275200 |
| NVDA |
2017-11-29 |
52.502499 |
52.529999 |
47.807499 |
49.105 |
139678800 |
| NVDA |
2017-11-30 |
49.799999 |
50.669998 |
49.162498 |
50.177502 |
82376800 |
| NVDA |
2017-12-01 |
49.827499 |
50.032501 |
48.1175 |
49.419998 |
81154800 |
| NVDA |
2017-12-04 |
50.012501 |
50.075001 |
46.125 |
46.665001 |
124084400 |
| NVDA |
2017-12-05 |
45.599998 |
48.174999 |
45.145 |
46.935001 |
98148800 |
| NVDA |
2017-12-06 |
46.424999 |
47.535 |
46.209999 |
47.314999 |
46703200 |
| NVDA |
2017-12-07 |
47.990002 |
48.400002 |
47.529999 |
47.997501 |
54260000 |
| NVDA |
2017-12-08 |
48.502499 |
48.695 |
47.787498 |
47.872501 |
46687600 |
| NVDA |
2017-12-11 |
48.014999 |
48.695 |
47.855 |
48.665001 |
37274800 |
| NVDA |
2017-12-12 |
48.224998 |
48.459999 |
47.4725 |
47.709999 |
45501600 |
| NVDA |
2017-12-13 |
48.125 |
48.137501 |
46.470001 |
46.544998 |
55428000 |
| NVDA |
2017-12-14 |
46.48 |
47.334999 |
46.150002 |
46.6175 |
43816400 |
| NVDA |
2017-12-15 |
47.0625 |
48.095001 |
46.404999 |
47.889999 |
67003600 |
| NVDA |
2017-12-18 |
48.299999 |
49.505001 |
48.0 |
49.474998 |
47770400 |
| NVDA |
2017-12-19 |
49.380001 |
49.432499 |
48.740002 |
49.0275 |
37310000 |
| NVDA |
2017-12-20 |
49.424999 |
49.517502 |
48.637501 |
49.200001 |
28882000 |
| NVDA |
2017-12-21 |
49.235001 |
49.487499 |
48.887501 |
48.9725 |
30090400 |
| NVDA |
2017-12-22 |
48.599998 |
48.912498 |
47.8125 |
48.817501 |
46627600 |
| NVDA |
2017-12-26 |
48.2575 |
49.4375 |
47.955002 |
49.360001 |
35508000 |
| NVDA |
2017-12-27 |
49.224998 |
49.9925 |
49.077499 |
49.2925 |
32948800 |
| NVDA |
2017-12-28 |
49.532501 |
49.845001 |
49.287498 |
49.349998 |
24024800 |
| NVDA |
2017-12-29 |
49.615002 |
49.615002 |
48.375 |
48.375 |
27996400 |
| NVDA |
2018-01-02 |
48.945 |
49.875 |
48.625 |
49.837502 |
35561600 |
| NVDA |
2018-01-03 |
51.025002 |
53.424999 |
50.9375 |
53.1175 |
91470400 |
| NVDA |
2018-01-04 |
53.939999 |
54.512501 |
53.172501 |
53.397499 |
58326800 |
| NVDA |
2018-01-05 |
53.547501 |
54.227501 |
52.77 |
53.849998 |
58012400 |
| NVDA |
2018-01-08 |
55.099998 |
56.25 |
54.645 |
55.5 |
88121600 |
| NVDA |
2018-01-09 |
55.555 |
55.955002 |
54.66 |
55.485001 |
49700000 |
| NVDA |
2018-01-10 |
54.549999 |
55.955002 |
54.0 |
55.919998 |
58266400 |
| NVDA |
2018-01-11 |
56.25 |
56.567501 |
55.802502 |
56.02 |
40603200 |
| NVDA |
2018-01-12 |
55.900002 |
56.247501 |
55.334999 |
55.744999 |
35991600 |
| NVDA |
2018-01-16 |
56.012501 |
56.877499 |
54.172501 |
55.0275 |
70234800 |
| NVDA |
2018-01-17 |
55.174999 |
56.279999 |
54.224998 |
56.18 |
53840800 |
| NVDA |
2018-01-18 |
55.985001 |
56.66 |
55.669998 |
56.110001 |
40863200 |
| NVDA |
2018-01-19 |
57.022499 |
57.772499 |
56.75 |
57.5275 |
60938000 |
| NVDA |
2018-01-22 |
57.607498 |
58.439999 |
57.025002 |
58.422501 |
55094400 |
| NVDA |
2018-01-23 |
58.962502 |
59.9575 |
58.775002 |
59.727501 |
47522800 |
| NVDA |
2018-01-24 |
59.759998 |
60.122501 |
58.387501 |
58.950001 |
57997200 |
| NVDA |
2018-01-25 |
59.5 |
59.9375 |
58.9375 |
59.087502 |
40988400 |
| NVDA |
2018-01-26 |
59.529999 |
60.834999 |
59.400002 |
60.8325 |
51635600 |
| NVDA |
2018-01-29 |
60.685001 |
62.0275 |
60.1525 |
61.712502 |
45511600 |
| NVDA |
2018-01-30 |
60.2775 |
61.605 |
59.602501 |
60.68 |
57083200 |
| NVDA |
2018-01-31 |
61.442501 |
62.317501 |
61.112499 |
61.450001 |
47857600 |
| NVDA |
2018-02-01 |
59.630001 |
61.724998 |
59.514999 |
60.125 |
51922400 |
| NVDA |
2018-02-02 |
59.25 |
59.4925 |
57.7925 |
58.380001 |
71846400 |
| NVDA |
2018-02-05 |
56.75 |
58.307499 |
51.25 |
53.424999 |
116520400 |
| NVDA |
2018-02-06 |
51.099998 |
56.424999 |
51.0 |
56.395 |
111480000 |
| NVDA |
2018-02-07 |
57.395 |
58.7425 |
56.674999 |
57.200001 |
80293200 |
| NVDA |
2018-02-08 |
58.470001 |
58.805 |
54.377499 |
54.380001 |
114400000 |
| NVDA |
2018-02-09 |
59.5625 |
59.7225 |
54.380001 |
58.02 |
167460400 |
| NVDA |
2018-02-12 |
58.84 |
58.869999 |
56.2575 |
57.0075 |
109317200 |
| NVDA |
2018-02-13 |
56.639999 |
58.625 |
56.3125 |
58.157501 |
62552400 |
| NVDA |
2018-02-14 |
57.75 |
60.647499 |
57.637501 |
60.355 |
74498800 |
| NVDA |
2018-02-15 |
61.197498 |
62.092499 |
60.380001 |
61.625 |
69890000 |
| NVDA |
2018-02-16 |
61.349998 |
62.5 |
60.8675 |
60.959999 |
63765600 |
| NVDA |
2018-02-20 |
61.1875 |
62.967499 |
61.150002 |
62.27 |
68624000 |
| NVDA |
2018-02-21 |
62.922501 |
62.9925 |
60.34 |
60.377499 |
89229200 |
| NVDA |
2018-02-22 |
60.682499 |
61.407501 |
59.875 |
60.537498 |
53436400 |
| NVDA |
2018-02-23 |
61.142502 |
61.482498 |
60.630001 |
61.482498 |
41530000 |
| NVDA |
2018-02-26 |
61.950001 |
61.994999 |
61.014999 |
61.645 |
46931200 |
| NVDA |
2018-02-27 |
61.375 |
62.227501 |
61.282501 |
61.514999 |
45543600 |
| NVDA |
2018-02-28 |
61.625 |
62.025002 |
60.3825 |
60.5 |
52311600 |
| NVDA |
2018-03-01 |
60.477501 |
61.022499 |
57.029999 |
58.052502 |
104012000 |
| NVDA |
2018-03-02 |
56.965 |
59.200001 |
55.462502 |
59.134998 |
91342800 |
| NVDA |
2018-03-05 |
58.627499 |
59.3125 |
57.380001 |
58.912498 |
62077600 |
| NVDA |
2018-03-06 |
59.775002 |
60.735001 |
59.34 |
60.540001 |
63680800 |
| NVDA |
2018-03-07 |
59.5 |
60.987499 |
59.487499 |
60.459999 |
58120800 |
| NVDA |
2018-03-08 |
60.737499 |
60.737499 |
59.8475 |
60.294998 |
41191200 |
| NVDA |
2018-03-09 |
60.775002 |
61.462502 |
60.612499 |
61.3325 |
50552400 |
| NVDA |
2018-03-12 |
61.75 |
63.25 |
61.6675 |
62.439999 |
60506000 |
| NVDA |
2018-03-13 |
62.872501 |
63.625 |
61.509998 |
61.927502 |
61977200 |
| NVDA |
2018-03-14 |
62.362499 |
62.637501 |
61.555 |
62.185001 |
50549600 |
| NVDA |
2018-03-15 |
62.322498 |
63.154999 |
61.91 |
62.334999 |
40195200 |
| NVDA |
2018-03-16 |
62.5 |
62.8125 |
62.119999 |
62.619999 |
39945600 |
| NVDA |
2018-03-19 |
62.044998 |
62.337502 |
59.25 |
60.25 |
71377200 |
| NVDA |
2018-03-20 |
60.279999 |
62.787498 |
60.279999 |
62.395 |
55469600 |
| NVDA |
2018-03-21 |
62.330002 |
63.0 |
61.8325 |
62.139999 |
43868800 |
| NVDA |
2018-03-22 |
61.5 |
61.970001 |
60.084999 |
60.462502 |
55119600 |
| NVDA |
2018-03-23 |
60.599998 |
60.625 |
58.130001 |
58.2425 |
73562000 |
| NVDA |
2018-03-26 |
59.5 |
61.1325 |
58.974998 |
61.119999 |
61142400 |
| NVDA |
2018-03-27 |
61.9375 |
62.5 |
54.962502 |
56.380001 |
140900000 |
| NVDA |
2018-03-28 |
56.032501 |
57.3475 |
54.25 |
55.337502 |
94590400 |
| NVDA |
2018-03-29 |
56.0275 |
58.875 |
55.174999 |
57.897499 |
91662800 |
| NVDA |
2018-04-02 |
57.185001 |
58.662498 |
54.375 |
55.262501 |
92209200 |
| NVDA |
2018-04-03 |
56.950001 |
57.587502 |
55.337502 |
56.337502 |
66743200 |
| NVDA |
2018-04-04 |
53.752499 |
56.665001 |
53.5 |
56.560001 |
78916800 |
| NVDA |
2018-04-05 |
57.150002 |
57.282501 |
54.622501 |
55.345001 |
70124000 |
| NVDA |
2018-04-06 |
54.307499 |
55.400002 |
53.267502 |
53.5625 |
66298800 |
| NVDA |
2018-04-09 |
54.200001 |
55.4925 |
53.650002 |
53.852501 |
49952400 |
| NVDA |
2018-04-10 |
56.18 |
57.25 |
55.602501 |
56.977501 |
76167600 |
| NVDA |
2018-04-11 |
56.827499 |
57.244999 |
56.23 |
56.560001 |
46024400 |
| NVDA |
2018-04-12 |
57.5 |
58.830002 |
57.052502 |
58.650002 |
59392000 |
| NVDA |
2018-04-13 |
59.2925 |
59.377499 |
57.387501 |
57.875 |
50303600 |
| NVDA |
2018-04-16 |
57.942501 |
58.209999 |
56.919998 |
57.872501 |
35079200 |
| NVDA |
2018-04-17 |
58.400002 |
59.599998 |
57.837502 |
59.384998 |
44722400 |
| NVDA |
2018-04-18 |
58.875 |
59.8125 |
58.192501 |
59.092499 |
39136400 |
| NVDA |
2018-04-19 |
57.9375 |
58.275002 |
56.700001 |
57.259998 |
47199600 |
| NVDA |
2018-04-20 |
57.172501 |
58.025002 |
56.862499 |
57.177502 |
38620000 |
| NVDA |
2018-04-23 |
57.357498 |
57.875 |
55.7075 |
55.970001 |
42750800 |
| NVDA |
2018-04-24 |
56.23 |
57.200001 |
54.639999 |
55.299999 |
41459600 |
| NVDA |
2018-04-25 |
55.0 |
55.395 |
52.575001 |
54.165001 |
58849200 |
| NVDA |
2018-04-26 |
55.799999 |
56.387501 |
55.1325 |
56.305 |
37582400 |
| NVDA |
2018-04-27 |
57.375 |
57.575001 |
56.154999 |
56.5825 |
40084800 |
| NVDA |
2018-04-30 |
56.747501 |
57.25 |
56.029999 |
56.224998 |
32784400 |
| NVDA |
2018-05-01 |
56.142502 |
56.8125 |
55.549999 |
56.785 |
25378800 |
| NVDA |
2018-05-02 |
56.75 |
57.200001 |
56.3125 |
56.577499 |
26824800 |
| NVDA |
2018-05-03 |
56.900002 |
58.512501 |
56.442501 |
58.247501 |
44314400 |
| NVDA |
2018-05-04 |
57.9575 |
59.797501 |
57.782501 |
59.764999 |
40066000 |
| NVDA |
2018-05-07 |
60.822498 |
62.747501 |
60.7225 |
62.169998 |
68761600 |
| NVDA |
2018-05-08 |
62.172501 |
62.627499 |
61.677502 |
62.599998 |
50661600 |
| NVDA |
2018-05-09 |
62.802502 |
63.967499 |
62.5275 |
63.945 |
59676000 |
| NVDA |
2018-05-10 |
64.480003 |
65.125 |
64.300003 |
65.032501 |
99408000 |
| NVDA |
2018-05-11 |
63.195 |
64.947502 |
62.634998 |
63.6325 |
121445600 |
| NVDA |
2018-05-14 |
64.017502 |
64.622498 |
63.599998 |
63.84 |
52314000 |
| NVDA |
2018-05-15 |
63.197498 |
63.224998 |
60.375 |
61.389999 |
96352800 |
| NVDA |
2018-05-16 |
61.0 |
62.130001 |
60.627499 |
61.502499 |
55382800 |
| NVDA |
2018-05-17 |
61.52 |
62.875 |
61.357498 |
61.927502 |
51978400 |
| NVDA |
2018-05-18 |
62.452499 |
63.092499 |
61.435001 |
61.485001 |
48371600 |
| NVDA |
2018-05-21 |
62.470001 |
62.5075 |
60.122501 |
61.060001 |
64062400 |
| NVDA |
2018-05-22 |
61.195 |
61.450001 |
60.0625 |
60.674999 |
51826400 |
| NVDA |
2018-05-23 |
60.07 |
61.897499 |
60.0625 |
61.884998 |
44295600 |
| NVDA |
2018-05-24 |
61.8475 |
62.349998 |
61.310001 |
61.922501 |
43737200 |
| NVDA |
2018-05-25 |
62.049999 |
62.485001 |
61.689999 |
62.32 |
29211200 |
| NVDA |
2018-05-29 |
62.137501 |
62.834999 |
61.674999 |
62.147499 |
35268400 |
| NVDA |
2018-05-30 |
62.487499 |
63.334999 |
62.237499 |
63.247501 |
39099600 |
| NVDA |
2018-05-31 |
62.924999 |
63.799999 |
62.817501 |
63.047501 |
49386800 |
| NVDA |
2018-06-01 |
63.5 |
64.467499 |
63.412498 |
64.404999 |
42196800 |
| NVDA |
2018-06-04 |
64.75 |
66.434998 |
64.425003 |
66.212502 |
64202400 |
| NVDA |
2018-06-05 |
66.245003 |
66.647499 |
65.792503 |
66.267502 |
39171200 |
| NVDA |
2018-06-06 |
65.357498 |
66.32 |
65.192497 |
66.287498 |
37135600 |
| NVDA |
2018-06-07 |
66.25 |
66.370003 |
64.8125 |
65.724998 |
36944800 |
| NVDA |
2018-06-08 |
64.989998 |
66.0 |
64.800003 |
65.57 |
36045600 |
| NVDA |
2018-06-11 |
65.442497 |
65.862503 |
65.025002 |
65.154999 |
26537200 |
| NVDA |
2018-06-12 |
65.422501 |
65.767502 |
64.915001 |
65.644997 |
31916000 |
| NVDA |
2018-06-13 |
65.660004 |
66.417503 |
65.5075 |
65.599998 |
33820800 |
| NVDA |
2018-06-14 |
66.055 |
67.300003 |
65.904999 |
66.727501 |
43001600 |
| NVDA |
2018-06-15 |
66.150002 |
66.870003 |
65.837502 |
66.315002 |
43226000 |
| NVDA |
2018-06-18 |
65.870003 |
66.449997 |
65.595001 |
66.272499 |
35626800 |
| NVDA |
2018-06-19 |
65.230003 |
65.910004 |
63.755001 |
65.042503 |
59493200 |
| NVDA |
2018-06-20 |
65.457497 |
66.112503 |
65.07 |
65.577499 |
36978000 |
| NVDA |
2018-06-21 |
65.900002 |
66.084999 |
64.199997 |
64.277496 |
35951600 |
| NVDA |
2018-06-22 |
64.487503 |
64.622498 |
62.5825 |
62.737499 |
43416000 |
| NVDA |
2018-06-25 |
61.662498 |
61.700001 |
58.884998 |
59.779999 |
66581600 |
| NVDA |
2018-06-26 |
60.924999 |
61.412498 |
59.977501 |
60.497501 |
47888400 |
| NVDA |
2018-06-27 |
60.9375 |
61.607498 |
58.875 |
58.93 |
45389200 |
| NVDA |
2018-06-28 |
58.830002 |
60.334999 |
58.752499 |
60.215 |
33801200 |
| NVDA |
2018-06-29 |
60.872501 |
61.0 |
59.212502 |
59.224998 |
39230000 |
| NVDA |
2018-07-02 |
58.522499 |
60.5975 |
58.314999 |
60.560001 |
35757200 |
| NVDA |
2018-07-03 |
60.91 |
60.970001 |
59.125 |
59.209999 |
22273200 |
| NVDA |
2018-07-05 |
59.767502 |
60.732498 |
59.375 |
60.682499 |
30621600 |
| NVDA |
2018-07-06 |
60.435001 |
61.9175 |
60.220001 |
61.8325 |
29635200 |
| NVDA |
2018-07-09 |
62.5825 |
62.68 |
61.517502 |
62.3125 |
30388000 |
| NVDA |
2018-07-10 |
62.4375 |
63.535 |
62.029999 |
63.3125 |
36001600 |
| NVDA |
2018-07-11 |
62.375 |
62.724998 |
61.775002 |
61.8825 |
36750800 |
| NVDA |
2018-07-12 |
62.34 |
63.2925 |
62.240002 |
62.807499 |
34550800 |
| NVDA |
2018-07-13 |
62.994999 |
62.994999 |
61.904999 |
62.330002 |
24698800 |
| NVDA |
2018-07-16 |
62.049999 |
62.584999 |
61.924999 |
62.049999 |
19703600 |
| NVDA |
2018-07-17 |
61.552502 |
63.575001 |
61.294998 |
63.422501 |
36213600 |
| NVDA |
2018-07-18 |
63.3475 |
63.487499 |
62.41 |
62.924999 |
27764000 |
| NVDA |
2018-07-19 |
62.735001 |
63.3475 |
62.5825 |
63.0075 |
23575200 |
| NVDA |
2018-07-20 |
62.982498 |
63.375 |
62.612499 |
62.7225 |
22235200 |
| NVDA |
2018-07-23 |
62.455002 |
62.4725 |
60.82 |
62.352501 |
30158400 |
| NVDA |
2018-07-24 |
62.837502 |
63.712502 |
62.0 |
62.177502 |
35462000 |
| NVDA |
2018-07-25 |
62.272499 |
63.095001 |
61.6875 |
62.967499 |
31911200 |
| NVDA |
2018-07-26 |
62.764999 |
64.082497 |
62.595001 |
63.709999 |
32512400 |
| NVDA |
2018-07-27 |
64.080002 |
64.150002 |
62.459999 |
63.005001 |
29542000 |
| NVDA |
2018-07-30 |
63.147499 |
63.2075 |
60.68 |
61.032501 |
34034000 |
| NVDA |
2018-07-31 |
60.927502 |
61.970001 |
60.535 |
61.215 |
28398800 |
| NVDA |
2018-08-01 |
61.532501 |
62.09 |
60.9725 |
61.6175 |
28355600 |
| NVDA |
2018-08-02 |
60.897499 |
62.695 |
60.302502 |
62.654999 |
26966800 |
| NVDA |
2018-08-03 |
62.9025 |
63.264999 |
62.732498 |
63.025002 |
21428800 |
| NVDA |
2018-08-06 |
62.897499 |
63.5425 |
62.427502 |
63.5075 |
20750800 |
| NVDA |
2018-08-07 |
64.0 |
64.425003 |
63.73 |
64.237503 |
25813200 |
| NVDA |
2018-08-08 |
64.25 |
65.059998 |
63.897499 |
64.605003 |
26210000 |
| NVDA |
2018-08-09 |
64.785004 |
64.8125 |
64.037498 |
64.114998 |
20428000 |
| NVDA |
2018-08-10 |
63.287498 |
64.025002 |
63.174999 |
63.697498 |
25639600 |
| NVDA |
2018-08-13 |
63.785 |
65.25 |
63.767502 |
64.029999 |
37520800 |
| NVDA |
2018-08-14 |
65.095001 |
65.5 |
64.254997 |
65.357498 |
46622000 |
| NVDA |
2018-08-15 |
65.567497 |
65.910004 |
63.974998 |
64.769997 |
59113600 |
| NVDA |
2018-08-16 |
65.474998 |
65.5 |
63.752499 |
64.360001 |
80126000 |
| NVDA |
2018-08-17 |
63.235001 |
63.2425 |
60.932499 |
61.205002 |
114318800 |
| NVDA |
2018-08-20 |
60.794998 |
63.299999 |
59.68 |
61.959999 |
85438800 |
| NVDA |
2018-08-21 |
62.125 |
63.375 |
61.924999 |
63.330002 |
67398800 |
| NVDA |
2018-08-22 |
63.0 |
65.754997 |
62.965 |
65.705002 |
74985600 |
| NVDA |
2018-08-23 |
65.315002 |
67.370003 |
65.175003 |
66.709999 |
72068400 |
| NVDA |
2018-08-24 |
66.794998 |
68.202499 |
66.75 |
68.055 |
53151200 |
| NVDA |
2018-08-27 |
68.355003 |
69.724998 |
68.037498 |
68.974998 |
50577600 |
| NVDA |
2018-08-28 |
68.915001 |
69.144997 |
67.3825 |
68.595001 |
47538400 |
| NVDA |
2018-08-29 |
68.480003 |
69.875 |
68.269997 |
69.622498 |
42010800 |
| NVDA |
2018-08-30 |
69.307503 |
70.43 |
69.080002 |
69.452499 |
34660800 |
| NVDA |
2018-08-31 |
69.25 |
70.300003 |
69.150002 |
70.169998 |
30659200 |
| NVDA |
2018-09-04 |
70.037498 |
71.305 |
69.75 |
70.925003 |
39172000 |
| NVDA |
2018-09-05 |
70.747498 |
71.105003 |
68.787498 |
69.605003 |
39315600 |
| NVDA |
2018-09-06 |
69.440002 |
69.464996 |
67.847504 |
68.18 |
32279600 |
| NVDA |
2018-09-07 |
67.25 |
69.232498 |
66.797501 |
67.964996 |
29542000 |
| NVDA |
2018-09-10 |
68.192497 |
68.982498 |
67.75 |
68.682503 |
22014000 |
| NVDA |
2018-09-11 |
68.214996 |
69.099998 |
68.004997 |
68.199997 |
24311200 |
| NVDA |
2018-09-12 |
67.797501 |
67.995003 |
65.480003 |
67.050003 |
41909200 |
| NVDA |
2018-09-13 |
67.714996 |
68.75 |
67.540001 |
67.834999 |
30553600 |
| NVDA |
2018-09-14 |
68.747498 |
69.775002 |
68.375 |
69.107498 |
38693600 |
| NVDA |
2018-09-17 |
68.849998 |
69.345001 |
68.287498 |
68.482498 |
20552800 |
| NVDA |
2018-09-18 |
68.522499 |
69.559998 |
67.6875 |
67.754997 |
29952000 |
| NVDA |
2018-09-19 |
67.567497 |
68.175003 |
67.0625 |
67.995003 |
22486000 |
| NVDA |
2018-09-20 |
66.762497 |
67.190002 |
66.025002 |
66.57 |
43058400 |
| NVDA |
2018-09-21 |
66.690002 |
67.150002 |
65.527496 |
65.862503 |
43512800 |
| NVDA |
2018-09-24 |
65.550003 |
66.459999 |
64.669998 |
66.425003 |
29391200 |
| NVDA |
2018-09-25 |
67.092499 |
67.355003 |
66.227501 |
67.102501 |
28038800 |
| NVDA |
2018-09-26 |
67.152496 |
67.559998 |
66.57 |
66.730003 |
26854800 |
| NVDA |
2018-09-27 |
67.084999 |
67.300003 |
66.532501 |
66.849998 |
21442800 |
| NVDA |
2018-09-28 |
68.182503 |
70.480003 |
67.900002 |
70.254997 |
70939600 |
| NVDA |
2018-10-01 |
71.040001 |
73.014999 |
70.650002 |
72.339996 |
62206000 |
| NVDA |
2018-10-02 |
72.0625 |
73.190002 |
71.394997 |
71.620003 |
38396400 |
| NVDA |
2018-10-03 |
72.330002 |
72.404999 |
70.6325 |
71.682503 |
32055200 |
| NVDA |
2018-10-04 |
71.317497 |
71.5625 |
69.044998 |
69.822502 |
39122000 |
| NVDA |
2018-10-05 |
69.572502 |
70.199997 |
66.885002 |
67.464996 |
42663600 |
| NVDA |
2018-10-08 |
66.625 |
67.790001 |
65.019997 |
66.442497 |
40861200 |
| NVDA |
2018-10-09 |
66.235001 |
67.190002 |
65.699997 |
66.385002 |
27350000 |
| NVDA |
2018-10-10 |
65.315002 |
65.777496 |
61.400002 |
61.422501 |
68494000 |
| NVDA |
2018-10-11 |
60.5425 |
61.889999 |
58.564999 |
58.782501 |
72543600 |
| NVDA |
2018-10-12 |
61.377499 |
62.384998 |
59.912498 |
61.634998 |
60823600 |
| NVDA |
2018-10-15 |
61.5 |
61.5 |
58.834999 |
58.845001 |
44976000 |
| NVDA |
2018-10-16 |
59.982498 |
61.57 |
59.485001 |
61.4575 |
40871200 |
| NVDA |
2018-10-17 |
62.084999 |
62.470001 |
60.27 |
60.764999 |
32966800 |
| NVDA |
2018-10-18 |
61.465 |
61.852501 |
59.272499 |
59.8825 |
52402000 |
| NVDA |
2018-10-19 |
60.439999 |
60.637501 |
56.924999 |
57.2925 |
61360800 |
| NVDA |
2018-10-22 |
57.82 |
58.830002 |
56.767502 |
57.805 |
36884400 |
| NVDA |
2018-10-23 |
55.107498 |
56.047501 |
54.177502 |
55.264999 |
62643600 |
| NVDA |
2018-10-24 |
54.877499 |
55.3475 |
49.712502 |
49.852501 |
88428800 |
| NVDA |
2018-10-25 |
48.8675 |
52.4375 |
48.419998 |
51.959999 |
95172000 |
| NVDA |
2018-10-26 |
49.577499 |
51.209999 |
48.279999 |
49.572498 |
66478400 |
| NVDA |
2018-10-29 |
50.997501 |
51.032501 |
44.002499 |
46.404999 |
75801600 |
| NVDA |
2018-10-30 |
46.637501 |
50.849998 |
46.404999 |
50.75 |
80719200 |
| NVDA |
2018-10-31 |
52.412498 |
53.147499 |
51.002499 |
52.7075 |
74577200 |
| NVDA |
2018-11-01 |
53.075001 |
54.622501 |
51.797501 |
54.5275 |
56652800 |
| NVDA |
2018-11-02 |
54.432499 |
55.5 |
52.552502 |
53.73 |
45296000 |
| NVDA |
2018-11-05 |
53.5975 |
53.8325 |
51.32 |
52.942501 |
37933200 |
| NVDA |
2018-11-06 |
52.862499 |
53.712502 |
52.389999 |
52.764999 |
29901200 |
| NVDA |
2018-11-07 |
53.4375 |
54.352501 |
52.794998 |
53.447498 |
48381200 |
| NVDA |
2018-11-08 |
52.849998 |
52.857498 |
50.9575 |
51.497501 |
51135200 |
| NVDA |
2018-11-09 |
50.599998 |
52.330002 |
50.259998 |
51.4175 |
41324000 |
| NVDA |
2018-11-12 |
50.494999 |
50.717499 |
47.165001 |
47.384998 |
61711600 |
| NVDA |
2018-11-13 |
48.372501 |
51.052502 |
48.310001 |
49.827499 |
64471200 |
| NVDA |
2018-11-14 |
51.575001 |
51.720001 |
48.2075 |
49.297501 |
52658000 |
| NVDA |
2018-11-15 |
49.237499 |
51.325001 |
48.875 |
50.5975 |
84070800 |
| NVDA |
2018-11-16 |
40.830002 |
42.665001 |
40.4025 |
41.107498 |
196352000 |
| NVDA |
2018-11-19 |
40.447498 |
40.455002 |
36.157501 |
36.174999 |
169782000 |
| NVDA |
2018-11-20 |
33.514999 |
38.564999 |
33.327499 |
37.27 |
169203200 |
| NVDA |
2018-11-21 |
38.654999 |
38.825001 |
35.9025 |
36.177502 |
102549600 |
| NVDA |
2018-11-23 |
35.827499 |
37.397499 |
35.697498 |
36.25 |
41196800 |
| NVDA |
2018-11-26 |
37.4725 |
38.3675 |
36.639999 |
38.262501 |
81483200 |
| NVDA |
2018-11-27 |
38.0 |
39.252499 |
37.637501 |
38.432499 |
73806000 |
| NVDA |
2018-11-28 |
39.619999 |
40.07 |
38.282501 |
40.017502 |
80452400 |
| NVDA |
2018-11-29 |
40.0 |
40.375 |
39.035 |
39.34 |
54917200 |
| NVDA |
2018-11-30 |
39.4375 |
40.965 |
38.93 |
40.857498 |
72956400 |
| NVDA |
2018-12-03 |
43.150002 |
43.669998 |
41.834999 |
42.509998 |
89080400 |
| NVDA |
2018-12-04 |
42.060001 |
42.110001 |
39.125 |
39.2775 |
81211200 |
| NVDA |
2018-12-06 |
37.860001 |
39.622501 |
37.702499 |
39.572498 |
69230800 |
| NVDA |
2018-12-07 |
39.615002 |
39.717499 |
36.404999 |
36.9025 |
68167600 |
| NVDA |
2018-12-10 |
36.450001 |
38.215 |
36.412498 |
37.965 |
62947200 |
| NVDA |
2018-12-11 |
38.889999 |
38.9725 |
36.25 |
37.047501 |
67191200 |
| NVDA |
2018-12-12 |
37.105 |
38.195 |
36.205002 |
37.224998 |
65413600 |
| NVDA |
2018-12-13 |
37.697498 |
38.345001 |
36.860001 |
37.2225 |
47138400 |
| NVDA |
2018-12-14 |
36.802502 |
37.647499 |
36.375 |
36.612499 |
47182000 |
| NVDA |
2018-12-17 |
36.310001 |
37.037498 |
35.310001 |
35.895 |
66286800 |
| NVDA |
2018-12-18 |
36.337502 |
37.5825 |
36.0625 |
36.735001 |
56437200 |
| NVDA |
2018-12-19 |
36.395 |
36.935001 |
34.107498 |
34.627499 |
74536400 |
| NVDA |
2018-12-20 |
34.5425 |
35.450001 |
33.172501 |
33.775002 |
74958800 |
| NVDA |
2018-12-21 |
34.0425 |
34.375 |
32.115002 |
32.392502 |
86374000 |
| NVDA |
2018-12-24 |
31.622499 |
32.494999 |
31.125 |
31.77 |
46384000 |
| NVDA |
2018-12-26 |
32.235001 |
33.285 |
31.115 |
33.275002 |
69510000 |
| NVDA |
2018-12-27 |
32.747501 |
33.095001 |
31.295 |
32.7925 |
63704400 |
| NVDA |
2018-12-28 |
33.0 |
34.3475 |
32.577499 |
33.412498 |
62872800 |
| NVDA |
2018-12-31 |
33.849998 |
34.177502 |
33.064999 |
33.375 |
46514000 |
| NVDA |
2019-01-02 |
32.66 |
34.619999 |
32.512501 |
34.055 |
50875200 |
| NVDA |
2019-01-03 |
33.447498 |
33.790001 |
31.922501 |
31.997499 |
70555200 |
| NVDA |
2019-01-04 |
32.735001 |
34.432499 |
32.424999 |
34.047501 |
58562000 |
| NVDA |
2019-01-07 |
34.625 |
36.2225 |
34.107498 |
35.849998 |
70916000 |
| NVDA |
2019-01-08 |
36.672501 |
36.695 |
34.224998 |
34.9575 |
78601600 |
| NVDA |
2019-01-09 |
35.474998 |
36.122501 |
34.965 |
35.645 |
61726000 |
| NVDA |
2019-01-10 |
35.450001 |
36.395 |
34.84 |
36.307499 |
52315600 |
| NVDA |
2019-01-11 |
36.0825 |
37.4375 |
35.802502 |
37.2075 |
87476400 |
| NVDA |
2019-01-14 |
36.68 |
37.865002 |
36.442501 |
37.610001 |
73016800 |
| NVDA |
2019-01-15 |
37.939999 |
38.337502 |
37.282501 |
37.467499 |
61701200 |
| NVDA |
2019-01-16 |
37.7425 |
38.075001 |
37.154999 |
37.209999 |
47010400 |
| NVDA |
2019-01-17 |
36.877499 |
38.3325 |
36.602501 |
37.93 |
49343600 |
| NVDA |
2019-01-18 |
38.432499 |
39.494999 |
37.912498 |
39.232498 |
65133600 |
| NVDA |
2019-01-22 |
38.927502 |
39.044998 |
36.887501 |
37.192501 |
66155200 |
| NVDA |
2019-01-23 |
37.75 |
38.645 |
37.0075 |
37.322498 |
59102000 |
| NVDA |
2019-01-24 |
38.174999 |
39.637501 |
38.127499 |
39.459999 |
70897200 |
| NVDA |
2019-01-25 |
38.860001 |
40.220001 |
37.825001 |
40.037498 |
115457200 |
| NVDA |
2019-01-28 |
34.137501 |
35.41 |
32.75 |
34.502499 |
251152800 |
| NVDA |
2019-01-29 |
34.037498 |
34.525002 |
32.752499 |
32.900002 |
115393200 |
| NVDA |
2019-01-30 |
33.6675 |
34.4925 |
32.865002 |
34.3475 |
97422800 |
| NVDA |
2019-01-31 |
34.314999 |
36.297501 |
34.095001 |
35.9375 |
84285200 |
| NVDA |
2019-02-01 |
36.125 |
36.697498 |
35.645 |
36.182499 |
62504800 |
| NVDA |
2019-02-04 |
36.342499 |
37.669998 |
36.119999 |
37.294998 |
52859200 |
| NVDA |
2019-02-05 |
37.415001 |
37.857498 |
37.075001 |
37.487499 |
54242400 |
| NVDA |
2019-02-06 |
37.822498 |
38.900002 |
37.767502 |
38.25 |
70246400 |
| NVDA |
2019-02-07 |
37.782501 |
37.805 |
36.422501 |
36.855 |
63712000 |
| NVDA |
2019-02-08 |
36.177502 |
37.150002 |
36.032501 |
37.0425 |
46160400 |
| NVDA |
2019-02-11 |
36.5975 |
37.145 |
36.125 |
36.612499 |
49518000 |
| NVDA |
2019-02-12 |
37.0 |
37.950001 |
36.855 |
37.7925 |
59106000 |
| NVDA |
2019-02-13 |
38.09 |
38.9575 |
37.952499 |
38.220001 |
60537200 |
| NVDA |
2019-02-14 |
38.209999 |
38.9175 |
37.775002 |
38.6325 |
82726400 |
| NVDA |
2019-02-15 |
40.737499 |
40.967499 |
39.105 |
39.334999 |
151674800 |
| NVDA |
2019-02-19 |
39.227501 |
39.9725 |
39.035 |
39.16 |
55189200 |
| NVDA |
2019-02-20 |
39.455002 |
40.314999 |
39.342499 |
39.637501 |
54098800 |
| NVDA |
2019-02-21 |
39.764999 |
40.012501 |
38.794998 |
38.942501 |
44854800 |
| NVDA |
2019-02-22 |
39.465 |
39.987499 |
39.327499 |
39.797501 |
40174000 |
| NVDA |
2019-02-25 |
40.639999 |
41.32 |
39.584999 |
39.672501 |
65602000 |
| NVDA |
2019-02-26 |
39.625 |
40.189999 |
38.9375 |
39.275002 |
48846400 |
| NVDA |
2019-02-27 |
39.130001 |
39.397499 |
38.2775 |
38.852501 |
50025600 |
| NVDA |
2019-02-28 |
38.75 |
38.974998 |
38.34 |
38.564999 |
32494400 |
| NVDA |
2019-03-01 |
39.067501 |
39.537498 |
38.48 |
39.112499 |
35718800 |
| NVDA |
2019-03-04 |
39.5 |
39.73 |
38.625 |
39.195 |
40999200 |
| NVDA |
2019-03-05 |
39.037498 |
39.514999 |
38.490002 |
39.130001 |
36292400 |
| NVDA |
2019-03-06 |
39.040001 |
39.125 |
37.985001 |
38.012501 |
40352400 |
| NVDA |
2019-03-07 |
37.775002 |
37.872501 |
36.849998 |
37.314999 |
45010400 |
| NVDA |
2019-03-08 |
36.415001 |
37.767502 |
36.200001 |
37.66 |
42241600 |
| NVDA |
2019-03-11 |
37.897499 |
40.514999 |
37.422501 |
40.285 |
85972800 |
| NVDA |
2019-03-12 |
40.564999 |
41.0975 |
39.797501 |
40.630001 |
57957600 |
| NVDA |
2019-03-13 |
41.0075 |
42.450001 |
40.932499 |
42.154999 |
76890000 |
| NVDA |
2019-03-14 |
42.247501 |
42.3675 |
41.3125 |
41.389999 |
51938400 |
| NVDA |
2019-03-15 |
41.825001 |
42.8825 |
41.790001 |
42.452499 |
66148400 |
| NVDA |
2019-03-18 |
42.77 |
43.3125 |
41.965 |
42.237499 |
48699200 |
| NVDA |
2019-03-19 |
43.189999 |
44.375 |
43.02 |
43.927502 |
85497200 |
| NVDA |
2019-03-20 |
44.220001 |
44.7575 |
43.25 |
43.599998 |
71914800 |
| NVDA |
2019-03-21 |
43.8325 |
46.25 |
43.782501 |
45.985001 |
82431200 |
| NVDA |
2019-03-22 |
45.709999 |
46.200001 |
44.235001 |
44.375 |
74764400 |
| NVDA |
2019-03-25 |
43.965 |
44.612499 |
42.7775 |
43.445 |
52521200 |
| NVDA |
2019-03-26 |
44.872501 |
45.4375 |
43.650002 |
44.217499 |
70350800 |
| NVDA |
2019-03-27 |
44.474998 |
44.942501 |
43.424999 |
44.125 |
47437200 |
| NVDA |
2019-03-28 |
44.387501 |
44.974998 |
43.7775 |
44.3125 |
48026400 |
| NVDA |
2019-03-29 |
44.985001 |
45.134998 |
44.477501 |
44.889999 |
45689600 |
| NVDA |
2019-04-01 |
45.814999 |
45.875 |
45.092499 |
45.57 |
48382400 |
| NVDA |
2019-04-02 |
45.8125 |
46.197498 |
45.380001 |
45.75 |
44092000 |
| NVDA |
2019-04-03 |
46.25 |
47.75 |
46.200001 |
47.154999 |
78350400 |
| NVDA |
2019-04-04 |
47.0 |
47.4925 |
46.432499 |
47.064999 |
45737600 |
| NVDA |
2019-04-05 |
47.5 |
47.912498 |
47.1325 |
47.737499 |
48174400 |
| NVDA |
2019-04-08 |
47.43 |
48.200001 |
47.1875 |
47.947498 |
42419200 |
| NVDA |
2019-04-09 |
47.610001 |
47.7225 |
46.889999 |
47.314999 |
43997200 |
| NVDA |
2019-04-10 |
47.307499 |
48.285 |
47.262501 |
48.025002 |
44477200 |
| NVDA |
2019-04-11 |
48.049999 |
48.3675 |
47.387501 |
47.884998 |
37460000 |
| NVDA |
2019-04-12 |
48.275002 |
48.314999 |
47.415001 |
47.502499 |
47170800 |
| NVDA |
2019-04-15 |
47.424999 |
47.474998 |
45.775002 |
46.174999 |
44009200 |
| NVDA |
2019-04-16 |
46.57 |
47.2425 |
46.240002 |
47.052502 |
39496400 |
| NVDA |
2019-04-17 |
47.404999 |
47.615002 |
46.5975 |
46.822498 |
35100400 |
| NVDA |
2019-04-18 |
46.889999 |
47.232498 |
46.294998 |
46.575001 |
38098800 |
| NVDA |
2019-04-22 |
46.337502 |
47.275002 |
46.02 |
47.1175 |
27993600 |
| NVDA |
2019-04-23 |
47.25 |
47.982498 |
47.1525 |
47.6675 |
34685600 |
| NVDA |
2019-04-24 |
47.772499 |
48.202499 |
47.16 |
47.7925 |
31820400 |
| NVDA |
2019-04-25 |
47.387501 |
47.612499 |
45.924999 |
46.727501 |
49929600 |
| NVDA |
2019-04-26 |
45.177502 |
45.2225 |
43.325001 |
44.522499 |
86898800 |
| NVDA |
2019-04-29 |
44.602501 |
45.112499 |
43.875 |
44.8325 |
39192000 |
| NVDA |
2019-04-30 |
44.5075 |
45.5075 |
44.314999 |
45.25 |
36292000 |
| NVDA |
2019-05-01 |
45.7775 |
46.202499 |
45.115002 |
45.1175 |
35428000 |
| NVDA |
2019-05-02 |
45.215 |
46.217499 |
44.779999 |
45.797501 |
39468400 |
| NVDA |
2019-05-03 |
45.8825 |
45.982498 |
45.1325 |
45.752499 |
33682400 |
| NVDA |
2019-05-06 |
43.875 |
45.084999 |
43.5 |
44.962502 |
42217600 |
| NVDA |
2019-05-07 |
44.474998 |
44.474998 |
42.7925 |
43.2775 |
55522000 |
| NVDA |
2019-05-08 |
43.0 |
44.287498 |
42.880001 |
43.48 |
41916800 |
| NVDA |
2019-05-09 |
42.785 |
42.8825 |
41.349998 |
42.547501 |
66024800 |
| NVDA |
2019-05-10 |
42.237499 |
42.897499 |
41.0 |
42.205002 |
56950000 |
| NVDA |
2019-05-13 |
40.875 |
41.107498 |
39.452499 |
39.612499 |
65691200 |
| NVDA |
2019-05-14 |
40.012501 |
40.865002 |
39.622501 |
40.509998 |
52488000 |
| NVDA |
2019-05-15 |
39.950001 |
40.262501 |
39.352501 |
39.895 |
50232000 |
| NVDA |
2019-05-16 |
39.84 |
40.477501 |
39.412498 |
40.047501 |
78108800 |
| NVDA |
2019-05-17 |
39.625 |
40.927502 |
38.735001 |
39.1325 |
102206800 |
| NVDA |
2019-05-20 |
38.137501 |
38.692501 |
37.6875 |
37.9375 |
57206400 |
| NVDA |
2019-05-21 |
38.549999 |
38.924999 |
38.16 |
38.764999 |
36184800 |
| NVDA |
2019-05-22 |
38.375 |
38.637501 |
37.939999 |
38.049999 |
32586800 |
| NVDA |
2019-05-23 |
37.422501 |
37.422501 |
36.227501 |
36.830002 |
59184400 |
| NVDA |
2019-05-24 |
37.02 |
37.375 |
36.220001 |
36.287498 |
35758400 |
| NVDA |
2019-05-28 |
36.465 |
36.794998 |
35.8125 |
35.8325 |
42835600 |
| NVDA |
2019-05-29 |
35.352501 |
35.705002 |
34.735001 |
35.084999 |
55980000 |
| NVDA |
2019-05-30 |
35.077499 |
35.4375 |
34.392502 |
34.7775 |
39430000 |
| NVDA |
2019-05-31 |
34.285 |
34.962502 |
33.8475 |
33.865002 |
38972000 |
| NVDA |
2019-06-03 |
33.977501 |
34.3675 |
33.150002 |
33.445 |
47864400 |
| NVDA |
2019-06-04 |
34.09 |
35.802502 |
33.8675 |
35.75 |
64183600 |
| NVDA |
2019-06-05 |
36.4925 |
36.547501 |
34.955002 |
35.32 |
51161600 |
| NVDA |
2019-06-06 |
35.362499 |
36.192501 |
35.337502 |
35.945 |
40814000 |
| NVDA |
2019-06-07 |
36.005001 |
36.720001 |
35.8125 |
36.375 |
34885600 |
| NVDA |
2019-06-10 |
36.939999 |
37.797501 |
36.939999 |
37.107498 |
40278000 |
| NVDA |
2019-06-11 |
37.709999 |
38.09 |
37.290001 |
37.6875 |
38387200 |
| NVDA |
2019-06-12 |
37.25 |
37.3125 |
36.397499 |
36.549999 |
35889200 |
| NVDA |
2019-06-13 |
36.772499 |
37.25 |
36.595001 |
37.064999 |
30808000 |
| NVDA |
2019-06-14 |
36.127499 |
36.372501 |
35.709999 |
36.16 |
39442800 |
| NVDA |
2019-06-17 |
36.142502 |
36.630001 |
35.912498 |
36.2575 |
27604000 |
| NVDA |
2019-06-18 |
36.875 |
38.7775 |
36.764999 |
38.220001 |
58192000 |
| NVDA |
2019-06-19 |
38.575001 |
38.689999 |
38.017502 |
38.279999 |
33164400 |
| NVDA |
2019-06-20 |
39.192501 |
39.3325 |
38.380001 |
38.525002 |
35016800 |
| NVDA |
2019-06-21 |
38.375 |
38.869999 |
37.875 |
37.939999 |
43442800 |
| NVDA |
2019-06-24 |
38.154999 |
38.462502 |
37.68 |
38.165001 |
28294800 |
| NVDA |
2019-06-25 |
38.215 |
38.970001 |
37.842499 |
37.869999 |
31186800 |
| NVDA |
2019-06-26 |
39.1525 |
40.43 |
39.022499 |
39.814999 |
58407200 |
| NVDA |
2019-06-27 |
40.677502 |
41.0 |
40.314999 |
40.807499 |
44544000 |
| NVDA |
2019-06-28 |
41.25 |
41.342499 |
40.587502 |
41.057499 |
39766800 |
| NVDA |
2019-07-01 |
43.142502 |
43.487499 |
41.165001 |
41.5425 |
70975600 |
| NVDA |
2019-07-02 |
41.375 |
41.587502 |
40.424999 |
40.557499 |
40022800 |
| NVDA |
2019-07-03 |
40.7925 |
40.849998 |
40.084999 |
40.6875 |
24663600 |
| NVDA |
2019-07-05 |
40.099998 |
40.145 |
39.419998 |
40.057499 |
39655200 |
| NVDA |
2019-07-08 |
39.4575 |
39.647499 |
39.0 |
39.302502 |
32978800 |
| NVDA |
2019-07-09 |
38.877499 |
39.610001 |
38.75 |
39.327499 |
34286000 |
| NVDA |
2019-07-10 |
39.764999 |
40.592499 |
39.625 |
40.014999 |
45207600 |
| NVDA |
2019-07-11 |
40.75 |
41.98 |
40.375 |
41.57 |
68256000 |
| NVDA |
2019-07-12 |
41.849998 |
42.6175 |
41.849998 |
41.9025 |
50639200 |
| NVDA |
2019-07-15 |
42.115002 |
42.2775 |
41.532501 |
41.817501 |
28984000 |
| NVDA |
2019-07-16 |
41.6675 |
42.0425 |
41.209999 |
41.77 |
34144400 |
| NVDA |
2019-07-17 |
41.787498 |
42.497501 |
41.4925 |
42.427502 |
34820400 |
| NVDA |
2019-07-18 |
42.532501 |
43.177502 |
41.962502 |
42.544998 |
44219200 |
| NVDA |
2019-07-19 |
42.93 |
42.994999 |
42.049999 |
42.110001 |
34489600 |
| NVDA |
2019-07-22 |
42.325001 |
42.959999 |
42.25 |
42.830002 |
31594000 |
| NVDA |
2019-07-23 |
43.224998 |
43.935001 |
43.067501 |
43.915001 |
42817600 |
| NVDA |
2019-07-24 |
44.349998 |
44.7225 |
43.584999 |
44.665001 |
36623600 |
| NVDA |
2019-07-25 |
44.247501 |
44.375 |
43.110001 |
43.345001 |
39270000 |
| NVDA |
2019-07-26 |
43.6175 |
44.237499 |
43.6175 |
43.767502 |
27416000 |
| NVDA |
2019-07-29 |
43.695 |
43.8675 |
42.817501 |
43.705002 |
24816000 |
| NVDA |
2019-07-30 |
43.237499 |
43.985001 |
43.092499 |
43.862499 |
19777200 |
| NVDA |
2019-07-31 |
43.544998 |
43.555 |
41.755001 |
42.18 |
35941600 |
| NVDA |
2019-08-01 |
42.285 |
43.195 |
40.705002 |
41.23 |
42121200 |
| NVDA |
2019-08-02 |
40.297501 |
40.994999 |
39.82 |
40.297501 |
42834800 |
| NVDA |
2019-08-05 |
38.450001 |
38.462502 |
37.224998 |
37.697498 |
58915600 |
| NVDA |
2019-08-06 |
38.450001 |
38.907501 |
37.607498 |
38.087502 |
36127200 |
| NVDA |
2019-08-07 |
37.474998 |
38.592499 |
37.299999 |
38.4725 |
37256000 |
| NVDA |
2019-08-08 |
39.052502 |
39.577499 |
38.474998 |
39.564999 |
30930000 |
| NVDA |
2019-08-09 |
39.1525 |
39.1875 |
38.037498 |
38.544998 |
34181600 |
| NVDA |
2019-08-12 |
38.02 |
38.544998 |
37.642502 |
37.862499 |
27920000 |
| NVDA |
2019-08-13 |
37.8475 |
39.474998 |
37.455002 |
39.012501 |
35195600 |
| NVDA |
2019-08-14 |
38.125 |
38.237499 |
37.077499 |
37.517502 |
41988000 |
| NVDA |
2019-08-15 |
37.7075 |
37.907501 |
36.8475 |
37.192501 |
47720000 |
| NVDA |
2019-08-16 |
39.837502 |
40.384998 |
39.220001 |
39.889999 |
100796000 |
| NVDA |
2019-08-19 |
41.029999 |
42.855 |
40.8675 |
42.695 |
81511200 |
| NVDA |
2019-08-20 |
42.639999 |
42.645 |
41.755001 |
41.967499 |
46318800 |
| NVDA |
2019-08-21 |
42.6325 |
43.362499 |
42.415001 |
42.807499 |
42724400 |
| NVDA |
2019-08-22 |
42.904999 |
43.3325 |
42.474998 |
42.869999 |
30348800 |
| NVDA |
2019-08-23 |
42.099998 |
42.647499 |
40.41 |
40.610001 |
56805600 |
| NVDA |
2019-08-26 |
41.4025 |
41.645 |
40.977501 |
41.362499 |
31820800 |
| NVDA |
2019-08-27 |
41.747501 |
41.775002 |
40.154999 |
40.450001 |
29096800 |
| NVDA |
2019-08-28 |
40.145 |
40.834999 |
39.75 |
40.305 |
25561200 |
| NVDA |
2019-08-29 |
41.224998 |
42.075001 |
41.189999 |
41.75 |
35797600 |
| NVDA |
2019-08-30 |
42.215 |
42.715 |
41.695 |
41.877499 |
29061600 |
| NVDA |
2019-09-03 |
41.145 |
41.477501 |
40.8125 |
41.0425 |
29614000 |
| NVDA |
2019-09-04 |
41.6525 |
42.264999 |
41.6525 |
42.189999 |
22772800 |
| NVDA |
2019-09-05 |
43.217499 |
44.997501 |
43.200001 |
44.935001 |
69567600 |
| NVDA |
2019-09-06 |
44.700001 |
45.272499 |
44.279999 |
44.662498 |
37697600 |
| NVDA |
2019-09-09 |
44.974998 |
45.994999 |
44.959999 |
45.125 |
41752400 |
| NVDA |
2019-09-10 |
44.794998 |
46.0625 |
44.697498 |
45.794998 |
35281200 |
| NVDA |
2019-09-11 |
45.942501 |
46.567501 |
45.650002 |
46.0825 |
36151200 |
| NVDA |
2019-09-12 |
46.549999 |
47.099998 |
45.987499 |
46.067501 |
32784000 |
| NVDA |
2019-09-13 |
45.397499 |
45.77 |
45.044998 |
45.485001 |
32459200 |
| NVDA |
2019-09-16 |
44.73 |
45.400002 |
44.625 |
45.052502 |
23183200 |
| NVDA |
2019-09-17 |
45.119999 |
45.310001 |
44.6525 |
45.267502 |
22304800 |
| NVDA |
2019-09-18 |
45.197498 |
45.355 |
44.125 |
44.994999 |
25815200 |
| NVDA |
2019-09-19 |
45.055 |
45.240002 |
44.127499 |
44.235001 |
24547600 |
| NVDA |
2019-09-20 |
44.224998 |
44.462502 |
43.07 |
43.172501 |
35024400 |
| NVDA |
2019-09-23 |
43.174999 |
44.1675 |
43.137501 |
43.709999 |
24971200 |
| NVDA |
2019-09-24 |
44.025002 |
44.322498 |
42.775002 |
43.1325 |
31726800 |
| NVDA |
2019-09-25 |
43.127499 |
44.755001 |
42.677502 |
44.557499 |
30843200 |
| NVDA |
2019-09-26 |
44.459999 |
44.547501 |
43.822498 |
44.334999 |
23456400 |
| NVDA |
2019-09-27 |
43.915001 |
44.424999 |
42.330002 |
42.939999 |
36205600 |
| NVDA |
2019-09-30 |
43.200001 |
43.619999 |
42.884998 |
43.517502 |
18618400 |
| NVDA |
2019-10-01 |
43.75 |
45.25 |
43.452499 |
43.5 |
36600800 |
| NVDA |
2019-10-02 |
43.279999 |
43.400002 |
42.532501 |
43.259998 |
29337200 |
| NVDA |
2019-10-03 |
43.305 |
45.389999 |
43.0 |
45.327499 |
45058800 |
| NVDA |
2019-10-04 |
45.349998 |
45.787498 |
44.695 |
45.4925 |
26552400 |
| NVDA |
2019-10-07 |
46.145 |
47.084999 |
46.057499 |
46.0825 |
48098400 |
| NVDA |
2019-10-08 |
45.16 |
45.16 |
44.125 |
44.307499 |
44443600 |
| NVDA |
2019-10-09 |
45.080002 |
45.674999 |
44.790001 |
45.177502 |
29241200 |
| NVDA |
2019-10-10 |
45.154999 |
46.27 |
45.102501 |
45.7575 |
30912400 |
| NVDA |
2019-10-11 |
46.602501 |
47.334999 |
46.412498 |
46.497501 |
44640400 |
| NVDA |
2019-10-14 |
46.41 |
46.842499 |
46.0975 |
46.6325 |
20004000 |
| NVDA |
2019-10-15 |
47.540001 |
49.822498 |
47.400002 |
49.092499 |
66412400 |
| NVDA |
2019-10-16 |
48.75 |
49.805 |
48.4375 |
48.552502 |
42894400 |
| NVDA |
2019-10-17 |
49.0 |
49.452499 |
48.025002 |
48.572498 |
26343600 |
| NVDA |
2019-10-18 |
48.577499 |
48.904999 |
46.875 |
47.622501 |
30744000 |
| NVDA |
2019-10-21 |
48.240002 |
49.137501 |
48.049999 |
49.002499 |
26186800 |
| NVDA |
2019-10-22 |
49.575001 |
50.6325 |
48.825001 |
48.9025 |
32872000 |
| NVDA |
2019-10-23 |
48.077499 |
48.915001 |
47.7575 |
48.772499 |
27991600 |
| NVDA |
2019-10-24 |
49.1875 |
49.552502 |
48.845001 |
49.215 |
23202000 |
| NVDA |
2019-10-25 |
50.025002 |
51.345001 |
49.947498 |
51.134998 |
42309200 |
| NVDA |
2019-10-28 |
51.575001 |
52.224998 |
51.279999 |
51.697498 |
33079200 |
| NVDA |
2019-10-29 |
51.557499 |
51.622501 |
50.535 |
50.73 |
21123600 |
| NVDA |
2019-10-30 |
51.0 |
51.057499 |
50.064999 |
50.75 |
20596000 |
| NVDA |
2019-10-31 |
50.540001 |
50.75 |
49.452499 |
50.255001 |
20973200 |
| NVDA |
2019-11-01 |
49.900002 |
50.9725 |
49.647499 |
50.647499 |
28364000 |
| NVDA |
2019-11-04 |
51.462502 |
52.75 |
51.23 |
52.625 |
37671600 |
| NVDA |
2019-11-05 |
52.622501 |
52.884998 |
51.919998 |
52.4025 |
30086800 |
| NVDA |
2019-11-06 |
52.16 |
52.4175 |
51.0275 |
51.907501 |
26901200 |
| NVDA |
2019-11-07 |
52.7775 |
52.924999 |
51.634998 |
52.084999 |
28034000 |
| NVDA |
2019-11-08 |
51.915001 |
52.262501 |
51.537498 |
51.945 |
18910000 |
| NVDA |
2019-11-11 |
51.9375 |
52.2775 |
51.07 |
52.044998 |
24343600 |
| NVDA |
2019-11-12 |
52.43 |
52.965 |
52.077499 |
52.4025 |
28350400 |
| NVDA |
2019-11-13 |
52.087502 |
52.365002 |
51.474998 |
52.142502 |
30018800 |
| NVDA |
2019-11-14 |
52.232498 |
52.470001 |
51.630001 |
52.447498 |
51808000 |
| NVDA |
2019-11-15 |
52.424999 |
52.945 |
50.16 |
51.047501 |
105362800 |
| NVDA |
2019-11-18 |
50.9725 |
53.337502 |
50.942501 |
53.07 |
57458800 |
| NVDA |
2019-11-19 |
52.7575 |
52.994999 |
51.412498 |
51.997501 |
41456400 |
| NVDA |
2019-11-20 |
51.767502 |
53.637501 |
51.639999 |
52.794998 |
47258800 |
| NVDA |
2019-11-21 |
52.75 |
53.310001 |
52.327499 |
52.544998 |
28838800 |
| NVDA |
2019-11-22 |
52.772499 |
53.240002 |
52.485001 |
52.7225 |
22410000 |
| NVDA |
2019-11-25 |
54.009998 |
55.352501 |
53.880001 |
55.302502 |
50647600 |
| NVDA |
2019-11-26 |
55.125 |
55.172501 |
54.185001 |
54.25 |
38524400 |
| NVDA |
2019-11-27 |
54.6675 |
55.012501 |
54.294998 |
54.560001 |
21578400 |
| NVDA |
2019-11-29 |
54.25 |
54.535 |
53.945 |
54.185001 |
14155600 |
| NVDA |
2019-12-02 |
54.115002 |
54.25 |
52.16 |
52.3125 |
37203600 |
| NVDA |
2019-12-03 |
50.467499 |
51.955002 |
50.092499 |
51.915001 |
46523200 |
| NVDA |
2019-12-04 |
52.755001 |
52.98 |
52.067501 |
52.355 |
27342400 |
| NVDA |
2019-12-05 |
52.575001 |
52.732498 |
51.877499 |
52.185001 |
18488400 |
| NVDA |
2019-12-06 |
52.880001 |
53.372501 |
52.779999 |
53.0425 |
23223600 |
| NVDA |
2019-12-09 |
52.8125 |
53.592499 |
52.724998 |
53.0425 |
21188000 |
| NVDA |
2019-12-10 |
53.345001 |
54.014999 |
52.814999 |
53.494999 |
25638800 |
| NVDA |
2019-12-11 |
53.599998 |
54.389999 |
53.575001 |
54.334999 |
23379600 |
| NVDA |
2019-12-12 |
54.044998 |
56.200001 |
53.955002 |
56.017502 |
40434800 |
| NVDA |
2019-12-13 |
56.047501 |
57.244999 |
55.455002 |
55.997501 |
45470400 |
| NVDA |
2019-12-16 |
56.474998 |
57.014999 |
56.192501 |
56.287498 |
32097600 |
| NVDA |
2019-12-17 |
56.474998 |
57.299999 |
56.380001 |
57.072498 |
32119600 |
| NVDA |
2019-12-18 |
57.422501 |
57.985001 |
57.337502 |
57.377499 |
34354800 |
| NVDA |
2019-12-19 |
57.724998 |
59.0 |
57.674999 |
58.865002 |
44536000 |
| NVDA |
2019-12-20 |
59.532501 |
60.0975 |
59.34 |
59.842499 |
60304400 |
| NVDA |
2019-12-23 |
60.130001 |
60.452499 |
59.5975 |
59.705002 |
35506000 |
| NVDA |
2019-12-24 |
59.549999 |
59.827499 |
59.205002 |
59.654999 |
13886400 |
| NVDA |
2019-12-26 |
59.689999 |
60.080002 |
59.5 |
59.797501 |
18285200 |
| NVDA |
2019-12-27 |
59.950001 |
60.084999 |
58.952499 |
59.217499 |
25464400 |
| NVDA |
2019-12-30 |
58.997501 |
59.049999 |
57.764999 |
58.080002 |
25805600 |
| NVDA |
2019-12-31 |
57.724998 |
58.919998 |
57.532501 |
58.825001 |
23100400 |
| NVDA |
2020-01-02 |
59.6875 |
59.977501 |
59.18 |
59.977501 |
23753600 |
| NVDA |
2020-01-03 |
58.775002 |
59.4575 |
58.525002 |
59.017502 |
20538400 |
| NVDA |
2020-01-06 |
58.080002 |
59.317501 |
57.817501 |
59.264999 |
26263600 |
| NVDA |
2020-01-07 |
59.549999 |
60.442501 |
59.0975 |
59.982498 |
31485600 |
| NVDA |
2020-01-08 |
59.939999 |
60.509998 |
59.537498 |
60.095001 |
27710800 |
| NVDA |
2020-01-09 |
60.962502 |
61.482498 |
60.215 |
60.755001 |
25511200 |
| NVDA |
2020-01-10 |
61.8325 |
62.137501 |
60.9375 |
61.080002 |
31629600 |
| NVDA |
2020-01-13 |
61.915001 |
63.247501 |
61.6875 |
62.994999 |
31984000 |
| NVDA |
2020-01-14 |
62.564999 |
62.82 |
61.6875 |
61.82 |
35908800 |
| NVDA |
2020-01-15 |
61.947498 |
62.172501 |
61.1325 |
61.392502 |
26310400 |
| NVDA |
2020-01-16 |
61.93 |
62.2925 |
61.695 |
62.232498 |
28419200 |
| NVDA |
2020-01-17 |
62.424999 |
62.5 |
61.842499 |
62.32 |
25379200 |
| NVDA |
2020-01-21 |
61.952499 |
62.322498 |
61.642502 |
61.985001 |
21791600 |
| NVDA |
2020-01-22 |
62.439999 |
63.397499 |
62.25 |
62.5275 |
23924000 |
| NVDA |
2020-01-23 |
62.93 |
63.299999 |
62.037498 |
63.215 |
24451600 |
| NVDA |
2020-01-24 |
64.375 |
64.875 |
62.075001 |
62.619999 |
37351200 |
| NVDA |
2020-01-27 |
59.560001 |
60.5625 |
58.057499 |
60.049999 |
47053600 |
| NVDA |
2020-01-28 |
60.712502 |
62.317501 |
60.177502 |
61.9925 |
31097600 |
| NVDA |
2020-01-29 |
61.8475 |
62.209999 |
60.985001 |
61.384998 |
25884800 |
| NVDA |
2020-01-30 |
60.4025 |
61.587502 |
59.849998 |
61.452499 |
29050400 |
| NVDA |
2020-01-31 |
60.9925 |
61.112499 |
58.6875 |
59.107498 |
37042000 |
| NVDA |
2020-02-03 |
58.924999 |
60.2775 |
58.862499 |
60.0825 |
25556400 |
| NVDA |
2020-02-04 |
61.5075 |
61.974998 |
61.005001 |
61.782501 |
27154400 |
| NVDA |
2020-02-05 |
62.997501 |
63.099998 |
61.852501 |
62.689999 |
20822000 |
| NVDA |
2020-02-06 |
63.035 |
63.5625 |
62.220001 |
63.5625 |
21828400 |
| NVDA |
2020-02-07 |
63.16 |
63.3825 |
62.642502 |
62.897499 |
18975200 |
| NVDA |
2020-02-10 |
63.125 |
65.75 |
63.075001 |
65.7425 |
52960800 |
| NVDA |
2020-02-11 |
66.830002 |
68.125 |
66.207497 |
66.972504 |
63855600 |
| NVDA |
2020-02-12 |
67.502502 |
68.199997 |
67.112503 |
68.135002 |
37464400 |
| NVDA |
2020-02-13 |
67.552498 |
68.370003 |
67.277496 |
67.695 |
52801600 |
| NVDA |
2020-02-14 |
71.815002 |
73.7425 |
71.5 |
72.447502 |
104192400 |
| NVDA |
2020-02-18 |
71.410004 |
74.327499 |
71.214996 |
74.142502 |
62016400 |
| NVDA |
2020-02-19 |
75.372498 |
78.852501 |
75.372498 |
78.675003 |
69433200 |
| NVDA |
2020-02-20 |
78.192497 |
79.080002 |
74.087502 |
77.175003 |
81005200 |
| NVDA |
2020-02-21 |
76.047501 |
76.300003 |
72.665001 |
73.517502 |
76818000 |
| NVDA |
2020-02-24 |
67.547501 |
70.467499 |
67.0 |
68.32 |
85691600 |
| NVDA |
2020-02-25 |
69.074997 |
69.697502 |
64.489998 |
65.512497 |
105549600 |
| NVDA |
2020-02-26 |
65.514999 |
68.862503 |
65.5 |
66.912498 |
74773200 |
| NVDA |
2020-02-27 |
63.724998 |
66.75 |
62.2225 |
63.150002 |
90641600 |
| NVDA |
2020-02-28 |
60.615002 |
68.114998 |
60.447498 |
67.517502 |
113325200 |
| NVDA |
2020-03-02 |
69.224998 |
69.397499 |
65.25 |
69.107498 |
89074400 |
| NVDA |
2020-03-03 |
69.667503 |
70.267502 |
65.614998 |
66.472504 |
65279200 |
| NVDA |
2020-03-04 |
67.550003 |
71.222504 |
66.800003 |
71.127502 |
59740800 |
| NVDA |
2020-03-05 |
69.125 |
70.800003 |
67.875 |
68.322502 |
54032800 |
| NVDA |
2020-03-06 |
66.519997 |
67.097504 |
64.5 |
66.510002 |
51541200 |
| NVDA |
2020-03-09 |
59.974998 |
64.849998 |
59.544998 |
61.360001 |
61416000 |
| NVDA |
2020-03-10 |
64.135002 |
65.269997 |
61.497501 |
65.269997 |
58064800 |
| NVDA |
2020-03-11 |
63.865002 |
64.150002 |
60.642502 |
61.6175 |
49996400 |
| NVDA |
2020-03-12 |
56.365002 |
59.029999 |
53.950001 |
54.077499 |
81654000 |
| NVDA |
2020-03-13 |
57.625 |
60.255001 |
54.9025 |
60.209999 |
63483600 |
| NVDA |
2020-03-16 |
53.102501 |
56.525002 |
48.5 |
49.099998 |
72697200 |
| NVDA |
2020-03-17 |
50.227501 |
55.215 |
47.75 |
54.317501 |
83363200 |
| NVDA |
2020-03-18 |
50.025002 |
52.485001 |
45.169998 |
50.705002 |
87426800 |
| NVDA |
2020-03-19 |
50.490002 |
54.182499 |
48.3475 |
53.2425 |
76551200 |
| NVDA |
2020-03-20 |
54.75 |
57.580002 |
51.282501 |
51.4375 |
80463600 |
| NVDA |
2020-03-23 |
51.427502 |
54.119999 |
49.630001 |
53.172501 |
64387600 |
| NVDA |
2020-03-24 |
57.25 |
63.165001 |
57.012501 |
62.294998 |
110164400 |
| NVDA |
2020-03-25 |
63.450001 |
65.455002 |
60.915001 |
61.404999 |
79343200 |
| NVDA |
2020-03-26 |
63.485001 |
65.555 |
62.5 |
64.309998 |
69610800 |
| NVDA |
2020-03-27 |
62.5 |
65.779999 |
62.169998 |
63.182499 |
63882800 |
| NVDA |
2020-03-30 |
63.84 |
66.489998 |
63.397499 |
66.397499 |
60225200 |
| NVDA |
2020-03-31 |
66.800003 |
68.849998 |
64.4375 |
65.900002 |
94996000 |
| NVDA |
2020-04-01 |
63.912498 |
65.3825 |
60.32 |
60.767502 |
65691200 |
| NVDA |
2020-04-02 |
61.060001 |
64.0 |
60.577499 |
63.8675 |
67576400 |
| NVDA |
2020-04-03 |
63.490002 |
63.907501 |
59.5975 |
60.977501 |
66321200 |
| NVDA |
2020-04-06 |
63.810001 |
67.470001 |
63.232498 |
67.099998 |
72788400 |
| NVDA |
2020-04-07 |
69.324997 |
69.5625 |
64.324997 |
64.7575 |
78452000 |
| NVDA |
2020-04-08 |
65.852501 |
66.987503 |
65.150002 |
66.737503 |
54244400 |
| NVDA |
2020-04-09 |
68.0 |
68.230003 |
65.105003 |
65.737503 |
52556400 |
| NVDA |
2020-04-13 |
65.137497 |
67.550003 |
64.25 |
67.462502 |
39840800 |
| NVDA |
2020-04-14 |
68.75 |
71.330002 |
68.472504 |
70.987503 |
53094800 |
| NVDA |
2020-04-15 |
69.300003 |
71.042503 |
68.845001 |
70.209999 |
36614800 |
| NVDA |
2020-04-16 |
71.769997 |
74.75 |
71.637497 |
73.675003 |
74562000 |
| NVDA |
2020-04-17 |
74.5 |
74.714996 |
71.735001 |
73.080002 |
53912000 |
| NVDA |
2020-04-20 |
71.809998 |
73.375 |
71.317497 |
71.762497 |
44938800 |
| NVDA |
2020-04-21 |
70.577499 |
71.192497 |
66.777496 |
67.377502 |
73516000 |
| NVDA |
2020-04-22 |
69.307503 |
71.967499 |
68.849998 |
71.537498 |
48335600 |
| NVDA |
2020-04-23 |
71.959999 |
73.285004 |
70.75 |
71.002502 |
42416000 |
| NVDA |
2020-04-24 |
70.900002 |
72.417503 |
70.150002 |
72.397499 |
35232800 |
| NVDA |
2020-04-27 |
73.747498 |
75.875 |
73.5 |
74.269997 |
47938800 |
| NVDA |
2020-04-28 |
75.75 |
76.050003 |
72.785004 |
72.839996 |
44290400 |
| NVDA |
2020-04-29 |
74.192497 |
75.144997 |
73.4375 |
74.614998 |
37916000 |
| NVDA |
2020-04-30 |
74.072502 |
74.614998 |
72.93 |
73.07 |
37591600 |
| NVDA |
2020-05-01 |
71.087502 |
72.224998 |
70.209999 |
70.695 |
34209600 |
| NVDA |
2020-05-04 |
70.220001 |
72.959999 |
70.220001 |
72.822502 |
31755600 |
| NVDA |
2020-05-05 |
73.8675 |
75.067497 |
72.822502 |
73.434998 |
36889600 |
| NVDA |
2020-05-06 |
74.232498 |
75.5 |
73.852501 |
74.447502 |
32346400 |
| NVDA |
2020-05-07 |
75.845001 |
76.852501 |
75.330002 |
76.217499 |
37373200 |
| NVDA |
2020-05-08 |
76.9375 |
78.1875 |
76.597504 |
78.125 |
33921600 |
| NVDA |
2020-05-11 |
78.074997 |
81.125 |
77.787498 |
80.654999 |
46906000 |
| NVDA |
2020-05-12 |
81.235001 |
81.724998 |
77.927498 |
78.025002 |
49306000 |
| NVDA |
2020-05-13 |
79.175003 |
80.785004 |
75.947502 |
77.800003 |
62585200 |
| NVDA |
2020-05-14 |
78.417503 |
80.360001 |
76.875 |
80.305 |
60231200 |
| NVDA |
2020-05-15 |
78.897499 |
85.004997 |
78.739998 |
84.907501 |
98766000 |
| NVDA |
2020-05-18 |
87.605003 |
89.165001 |
86.805 |
87.502502 |
77446000 |
| NVDA |
2020-05-19 |
87.902496 |
90.875 |
87.627502 |
88.055 |
71732000 |
| NVDA |
2020-05-20 |
89.910004 |
90.43 |
88.887497 |
89.699997 |
58753600 |
| NVDA |
2020-05-21 |
90.514999 |
90.525002 |
87.375 |
87.752502 |
76106800 |
| NVDA |
2020-05-22 |
88.252502 |
90.93 |
87.1325 |
90.262497 |
103876400 |
| NVDA |
2020-05-26 |
91.567497 |
91.817497 |
86.720001 |
87.177498 |
77078000 |
| NVDA |
2020-05-27 |
86.25 |
86.327499 |
79.967499 |
85.252502 |
117589200 |
| NVDA |
2020-05-28 |
84.122498 |
87.605003 |
83.792503 |
84.870003 |
73489600 |
| NVDA |
2020-05-29 |
85.544998 |
88.754997 |
84.849998 |
88.754997 |
74525600 |
| NVDA |
2020-06-01 |
88.332497 |
88.407501 |
86.894997 |
88.0625 |
38987600 |
| NVDA |
2020-06-02 |
87.962502 |
88.372498 |
86.580002 |
88.252502 |
39132000 |
| NVDA |
2020-06-03 |
88.222504 |
88.662498 |
87.0 |
87.695 |
36544000 |
| NVDA |
2020-06-04 |
87.279999 |
89.432503 |
86.775002 |
87.665001 |
42428000 |
| NVDA |
2020-06-05 |
87.945 |
89.970001 |
87.080002 |
89.199997 |
48174800 |
| NVDA |
2020-06-08 |
88.772499 |
88.897499 |
86.857498 |
88.050003 |
38773600 |
| NVDA |
2020-06-09 |
88.0 |
91.097504 |
87.512497 |
90.459999 |
46848800 |
| NVDA |
2020-06-10 |
91.677498 |
95.0 |
91.535004 |
93.667503 |
63218000 |
| NVDA |
2020-06-11 |
91.5 |
92.612503 |
87.860001 |
87.962502 |
58365200 |
| NVDA |
2020-06-12 |
91.625 |
91.872498 |
87.032501 |
89.324997 |
57090800 |
| NVDA |
2020-06-15 |
88.152496 |
91.822502 |
87.4375 |
91.737503 |
40000400 |
| NVDA |
2020-06-16 |
92.25 |
92.667503 |
88.387497 |
90.684998 |
53571600 |
| NVDA |
2020-06-17 |
91.137497 |
92.989998 |
90.702499 |
92.360001 |
40830400 |
| NVDA |
2020-06-18 |
92.269997 |
92.824997 |
91.144997 |
92.18 |
25440800 |
| NVDA |
2020-06-19 |
92.425003 |
94.449997 |
92.272499 |
92.612503 |
52416000 |
| NVDA |
2020-06-22 |
93.0 |
95.3125 |
92.732498 |
95.267502 |
39846800 |
| NVDA |
2020-06-23 |
95.510002 |
96.425003 |
94.074997 |
94.5 |
37510800 |
| NVDA |
2020-06-24 |
94.762497 |
95.565002 |
91.445 |
92.355003 |
44937200 |
| NVDA |
2020-06-25 |
93.557503 |
95.050003 |
91.822502 |
94.900002 |
37607200 |
| NVDA |
2020-06-26 |
95.0 |
95.0 |
91.25 |
91.550003 |
59208400 |
| NVDA |
2020-06-29 |
91.697502 |
92.044998 |
89.0 |
92.0 |
34224800 |
| NVDA |
2020-06-30 |
93.139999 |
95.262497 |
92.665001 |
94.977501 |
36789200 |
| NVDA |
2020-07-01 |
95.207497 |
95.7575 |
94.129997 |
95.300003 |
32664800 |
| NVDA |
2020-07-02 |
96.389999 |
97.375 |
95.782501 |
96.122498 |
36405600 |
| NVDA |
2020-07-06 |
97.417503 |
99.087502 |
97.125 |
98.392502 |
31589200 |
| NVDA |
2020-07-07 |
99.462502 |
100.699997 |
98.5075 |
98.717499 |
35780000 |
| NVDA |
2020-07-08 |
99.9375 |
102.25 |
99.654999 |
102.160004 |
36548000 |
| NVDA |
2020-07-09 |
103.802498 |
105.699997 |
102.334999 |
105.089996 |
49454800 |
| NVDA |
2020-07-10 |
105.887497 |
106.552498 |
103.787498 |
104.792503 |
49767600 |
| NVDA |
2020-07-13 |
105.949997 |
107.922501 |
100.25 |
100.522499 |
45707600 |
| NVDA |
2020-07-14 |
100.75 |
104.027496 |
97.855003 |
103.769997 |
54267600 |
| NVDA |
2020-07-15 |
104.142502 |
104.330002 |
100.557503 |
102.272499 |
40398400 |
| NVDA |
2020-07-16 |
100.150002 |
102.067497 |
98.955002 |
101.347504 |
34496400 |
| NVDA |
2020-07-17 |
102.254997 |
102.485001 |
100.877502 |
102.014999 |
26628400 |
| NVDA |
2020-07-20 |
102.7425 |
105.3125 |
101.567497 |
105.107498 |
28485200 |
| NVDA |
2020-07-21 |
105.129997 |
105.599998 |
102.8675 |
103.285004 |
27703600 |
| NVDA |
2020-07-22 |
103.675003 |
106.025002 |
102.915001 |
104.387497 |
36729200 |
| NVDA |
2020-07-23 |
104.5 |
105.470001 |
100.3125 |
101.297501 |
41166000 |
| NVDA |
2020-07-24 |
98.75 |
103.647499 |
97.769997 |
101.945 |
47329200 |
| NVDA |
2020-07-27 |
102.322502 |
104.417503 |
102.177498 |
104.214996 |
29213200 |
| NVDA |
2020-07-28 |
103.7425 |
103.82 |
102.092499 |
102.154999 |
27163600 |
| NVDA |
2020-07-29 |
103.907501 |
105.162498 |
103.470001 |
104.654999 |
28450800 |
| NVDA |
2020-07-30 |
103.75 |
106.230003 |
102.952499 |
106.139999 |
30888000 |
| NVDA |
2020-07-31 |
105.6325 |
107.665001 |
104.330002 |
106.147499 |
38608000 |
| NVDA |
2020-08-03 |
107.324997 |
110.987503 |
107.152496 |
110.102501 |
41272000 |
| NVDA |
2020-08-04 |
110.5 |
112.277496 |
109.059998 |
112.277496 |
31033600 |
| NVDA |
2020-08-05 |
112.440002 |
113.717499 |
111.662498 |
112.8675 |
24992400 |
| NVDA |
2020-08-06 |
113.497498 |
113.580002 |
111.787498 |
113.355003 |
24431600 |
| NVDA |
2020-08-07 |
113.125 |
115.047501 |
110.375 |
111.995003 |
34251600 |
| NVDA |
2020-08-10 |
113.342499 |
114.082497 |
108.565002 |
111.650002 |
42779600 |
| NVDA |
2020-08-11 |
110.737503 |
111.3675 |
107.957497 |
108.5 |
35451200 |
| NVDA |
2020-08-12 |
109.907501 |
114.669998 |
109.582497 |
114.402496 |
46441200 |
| NVDA |
2020-08-13 |
115.459999 |
117.217499 |
113.557503 |
114.43 |
37446000 |
| NVDA |
2020-08-14 |
115.300003 |
117.047501 |
114.404999 |
115.639999 |
36643600 |
| NVDA |
2020-08-17 |
118.512497 |
124.097504 |
118.172501 |
123.370003 |
62130000 |
| NVDA |
2020-08-18 |
124.5 |
124.959999 |
120.862503 |
122.607498 |
50344800 |
| NVDA |
2020-08-19 |
122.964996 |
123.150002 |
120.980003 |
121.385002 |
62262400 |
| NVDA |
2020-08-20 |
119.75 |
123.75 |
118.787498 |
121.410004 |
92138800 |
| NVDA |
2020-08-21 |
122.017502 |
128.087494 |
121.952499 |
126.834999 |
99986800 |
| NVDA |
2020-08-24 |
128.837494 |
129.125 |
125.074997 |
127.202499 |
49056400 |
| NVDA |
2020-08-25 |
126.307503 |
127.612503 |
125.737503 |
127.5 |
28907600 |
| NVDA |
2020-08-26 |
127.9925 |
128.684998 |
126.777496 |
127.730003 |
32124400 |
| NVDA |
2020-08-27 |
127.815002 |
128.5 |
125.665001 |
126.282501 |
31760400 |
| NVDA |
2020-08-28 |
126.75 |
131.479996 |
126.425003 |
131.477493 |
53716000 |
| NVDA |
2020-08-31 |
131.827499 |
135.75 |
130.377502 |
133.744995 |
50084000 |
| NVDA |
2020-09-01 |
134.800003 |
139.9375 |
134.365005 |
138.210007 |
51131600 |
| NVDA |
2020-09-02 |
147.037506 |
147.267502 |
139.0 |
143.464996 |
87401200 |
| NVDA |
2020-09-03 |
138.287506 |
138.845001 |
128.787506 |
130.154999 |
94512800 |
| NVDA |
2020-09-04 |
127.837502 |
131.75 |
117.047501 |
126.224998 |
146368400 |
| NVDA |
2020-09-08 |
117.345001 |
125.5 |
117.042503 |
119.129997 |
79572800 |
| NVDA |
2020-09-09 |
124.0 |
128.092499 |
122.317497 |
127.150002 |
73620000 |
| NVDA |
2020-09-10 |
129.892502 |
130.652496 |
121.669998 |
123.1175 |
69868400 |
| NVDA |
2020-09-11 |
124.855003 |
126.525002 |
118.957497 |
121.644997 |
63692800 |
| NVDA |
2020-09-14 |
130.809998 |
133.149994 |
126.3125 |
128.722504 |
120174400 |
| NVDA |
2020-09-15 |
132.800003 |
132.987503 |
128.277496 |
129.910004 |
72755600 |
| NVDA |
2020-09-16 |
129.572495 |
130.927505 |
125.137497 |
125.144997 |
55638400 |
| NVDA |
2020-09-17 |
121.322502 |
125.897499 |
120.347504 |
124.635002 |
79251200 |
| NVDA |
2020-09-18 |
125.9375 |
126.324997 |
119.887497 |
121.892502 |
69846000 |
| NVDA |
2020-09-21 |
119.25 |
125.224998 |
119.044998 |
125.172501 |
72104400 |
| NVDA |
2020-09-22 |
125.75 |
126.480003 |
121.555 |
126.377502 |
64645200 |
| NVDA |
2020-09-23 |
125.754997 |
127.269997 |
120.792503 |
121.237503 |
64701200 |
| NVDA |
2020-09-24 |
120.722504 |
125.695 |
120.139999 |
123.480003 |
73124000 |
| NVDA |
2020-09-25 |
124.474998 |
128.835007 |
122.457497 |
128.737503 |
58801600 |
| NVDA |
2020-09-28 |
130.402496 |
130.517502 |
127.5 |
130.350006 |
57380800 |
| NVDA |
2020-09-29 |
129.375 |
134.427505 |
129.332504 |
132.257507 |
62146000 |
| NVDA |
2020-09-30 |
131.574997 |
136.225006 |
131.502502 |
135.304993 |
68918400 |
| NVDA |
2020-10-01 |
137.580002 |
137.627502 |
134.607498 |
136.145004 |
52500400 |
| NVDA |
2020-10-02 |
132.25 |
135.195007 |
130.509995 |
130.622498 |
55249600 |
| NVDA |
2020-10-05 |
132.360001 |
136.442505 |
132.227493 |
136.425003 |
47982000 |
| NVDA |
2020-10-06 |
138.300003 |
141.419998 |
136.649994 |
137.365005 |
78442000 |
| NVDA |
2020-10-07 |
139.997498 |
141.192505 |
138.634995 |
139.639999 |
41808400 |
| NVDA |
2020-10-08 |
140.75 |
140.845001 |
137.580002 |
138.387497 |
37890000 |
| NVDA |
2020-10-09 |
137.669998 |
138.242493 |
136.607498 |
137.627502 |
34689200 |
| NVDA |
2020-10-12 |
139.895004 |
143.470001 |
139.125 |
142.259995 |
43474400 |
| NVDA |
2020-10-13 |
142.964996 |
143.485001 |
140.1875 |
142.482498 |
34460400 |
| NVDA |
2020-10-14 |
142.904999 |
143.427505 |
139.600006 |
140.952499 |
27610000 |
| NVDA |
2020-10-15 |
138.107498 |
140.057495 |
137.677505 |
139.699997 |
26722400 |
| NVDA |
2020-10-16 |
140.367493 |
141.214996 |
137.925003 |
138.115005 |
24239200 |
| NVDA |
2020-10-19 |
139.029999 |
139.835007 |
134.067505 |
134.977493 |
29806800 |
| NVDA |
2020-10-20 |
135.835007 |
137.997498 |
135.070007 |
136.455002 |
22921200 |
| NVDA |
2020-10-21 |
136.25 |
137.914993 |
134.774994 |
135.247498 |
21959600 |
| NVDA |
2020-10-22 |
135.225006 |
136.117493 |
132.317505 |
133.610001 |
29048000 |
| NVDA |
2020-10-23 |
134.5 |
135.932495 |
132.912506 |
135.902496 |
23348400 |
| NVDA |
2020-10-26 |
134.270004 |
136.927505 |
130.384995 |
131.412506 |
33689600 |
| NVDA |
2020-10-27 |
133.059998 |
134.419998 |
131.914993 |
133.967499 |
25052000 |
| NVDA |
2020-10-28 |
131.979996 |
132.600006 |
126.089996 |
126.269997 |
37652000 |
| NVDA |
2020-10-29 |
128.384995 |
131.927505 |
127.5 |
130.240005 |
32008000 |
| NVDA |
2020-10-30 |
128.5 |
129.365005 |
123.0 |
125.339996 |
41682000 |
| NVDA |
2020-11-02 |
126.577499 |
128.367493 |
123.949997 |
125.807503 |
29965200 |
| NVDA |
2020-11-03 |
127.084999 |
131.050003 |
126.027496 |
130.195007 |
27290000 |
| NVDA |
2020-11-04 |
133.892502 |
138.274994 |
133.369995 |
137.942505 |
41022800 |
| NVDA |
2020-11-05 |
141.625 |
143.389999 |
139.910004 |
141.600006 |
31902800 |
| NVDA |
2020-11-06 |
141.097504 |
145.887497 |
138.949997 |
145.619995 |
38334800 |
| NVDA |
2020-11-09 |
145.524994 |
146.914993 |
136.107498 |
136.307495 |
58297600 |
| NVDA |
2020-11-10 |
136.065002 |
136.065002 |
126.282501 |
127.699997 |
64406800 |
| NVDA |
2020-11-11 |
130.537506 |
134.350006 |
129.482498 |
134.179993 |
40474400 |
| NVDA |
2020-11-12 |
134.789993 |
137.660004 |
133.160004 |
134.567505 |
36581200 |
| NVDA |
2020-11-13 |
136.272507 |
136.6875 |
130.592499 |
132.970001 |
34631200 |
| NVDA |
2020-11-16 |
131.725006 |
136.494995 |
131.559998 |
135.152496 |
41377600 |
| NVDA |
2020-11-17 |
135.524994 |
135.962494 |
133.037506 |
134.222504 |
31202800 |
| NVDA |
2020-11-18 |
134.652496 |
136.057495 |
131.850006 |
134.287506 |
51092400 |
| NVDA |
2020-11-19 |
132.127502 |
134.875 |
131.0 |
134.402496 |
56593600 |
| NVDA |
2020-11-20 |
134.539993 |
134.945007 |
130.649994 |
130.877502 |
34108800 |
| NVDA |
2020-11-23 |
131.712494 |
133.824997 |
130.154999 |
131.399994 |
36135600 |
| NVDA |
2020-11-24 |
131.425003 |
131.619995 |
128.850006 |
129.577499 |
34650000 |
| NVDA |
2020-11-25 |
130.324997 |
132.695007 |
130.199997 |
132.347504 |
25991600 |
| NVDA |
2020-11-27 |
133.75 |
134.074997 |
131.705002 |
132.612503 |
16727600 |
| NVDA |
2020-11-30 |
132.649994 |
134.125 |
129.722504 |
134.014999 |
28695200 |
| NVDA |
2020-12-01 |
134.922501 |
135.287506 |
132.282501 |
133.899994 |
29694800 |
| NVDA |
2020-12-02 |
133.505005 |
136.735001 |
132.342499 |
135.445007 |
28336000 |
| NVDA |
2020-12-03 |
135.875 |
136.600006 |
133.289993 |
133.960007 |
19952000 |
| NVDA |
2020-12-04 |
134.485001 |
135.600006 |
133.887497 |
135.582504 |
20224400 |
| NVDA |
2020-12-07 |
136.012497 |
137.3125 |
135.0 |
136.067505 |
22324400 |
| NVDA |
2020-12-08 |
135.850006 |
135.987503 |
132.815002 |
133.5 |
27192000 |
| NVDA |
2020-12-09 |
133.005005 |
134.139999 |
128.682495 |
129.307495 |
40130000 |
| NVDA |
2020-12-10 |
128.690002 |
130.6875 |
128.494995 |
129.722504 |
20776400 |
| NVDA |
2020-12-11 |
129.672501 |
130.199997 |
128.229996 |
130.132507 |
20926400 |
| NVDA |
2020-12-14 |
130.880005 |
133.887497 |
130.774994 |
133.087494 |
27015600 |
| NVDA |
2020-12-15 |
134.397507 |
134.639999 |
131.867493 |
133.604996 |
19301600 |
| NVDA |
2020-12-16 |
134.225006 |
134.372498 |
132.125 |
132.425003 |
22311600 |
| NVDA |
2020-12-17 |
133.667496 |
133.794998 |
131.785004 |
133.412506 |
23138400 |
| NVDA |
2020-12-18 |
133.789993 |
134.050003 |
130.705002 |
132.720001 |
34206400 |
| NVDA |
2020-12-21 |
130.747498 |
133.699997 |
129.675003 |
133.322495 |
30233200 |
| NVDA |
2020-12-22 |
133.192505 |
133.372498 |
130.539993 |
132.782501 |
18558000 |
| NVDA |
2020-12-23 |
132.559998 |
132.75 |
130.050003 |
130.092499 |
17914400 |
| NVDA |
2020-12-24 |
130.372498 |
131.324997 |
129.387497 |
129.9375 |
9788400 |
| NVDA |
2020-12-28 |
130.625 |
130.625 |
127.6325 |
129.0 |
21256400 |
| NVDA |
2020-12-29 |
129.25 |
130.725006 |
128.422501 |
129.432495 |
17037200 |
| NVDA |
2020-12-30 |
129.902496 |
132.137497 |
128.967499 |
131.457504 |
22539600 |
| NVDA |
2020-12-31 |
131.365005 |
131.509995 |
129.149994 |
130.550003 |
19242400 |
| NVDA |
2021-01-04 |
131.042496 |
136.524994 |
129.625 |
131.134995 |
56064000 |
| NVDA |
2021-01-05 |
130.997498 |
134.434998 |
130.869995 |
134.047501 |
32276000 |
| NVDA |
2021-01-06 |
132.225006 |
132.449997 |
125.860001 |
126.144997 |
58042400 |
| NVDA |
2021-01-07 |
129.675003 |
133.777496 |
128.865005 |
133.440002 |
46148000 |
| NVDA |
2021-01-08 |
133.625 |
134.210007 |
130.419998 |
132.767502 |
29252800 |
| NVDA |
2021-01-11 |
134.1875 |
139.610001 |
133.625 |
136.214996 |
51834400 |
| NVDA |
2021-01-12 |
137.524994 |
137.544998 |
133.449997 |
134.847504 |
29147600 |
| NVDA |
2021-01-13 |
134.899994 |
136.25 |
133.850006 |
135.317505 |
21002800 |
| NVDA |
2021-01-14 |
135.75 |
135.997498 |
131.804993 |
132.002502 |
28312000 |
| NVDA |
2021-01-15 |
132.279999 |
133.252502 |
128.485001 |
128.595001 |
27778000 |
| NVDA |
2021-01-19 |
130.162506 |
130.940002 |
128.440002 |
130.252502 |
22618800 |
| NVDA |
2021-01-20 |
131.117493 |
134.304993 |
130.567505 |
133.657501 |
25857200 |
| NVDA |
2021-01-21 |
134.184998 |
139.992493 |
132.529999 |
138.675003 |
33778000 |
| NVDA |
2021-01-22 |
137.399994 |
138.417496 |
136.272507 |
137.125 |
24682000 |
| NVDA |
2021-01-25 |
137.817505 |
138.285004 |
132.365005 |
136.532501 |
25111200 |
| NVDA |
2021-01-26 |
135.804993 |
136.447495 |
133.875 |
134.352493 |
16398000 |
| NVDA |
2021-01-27 |
132.300003 |
132.327499 |
127.9375 |
129.177505 |
37127200 |
| NVDA |
2021-01-28 |
129.962494 |
133.397507 |
129.604996 |
130.509995 |
22831600 |
| NVDA |
2021-01-29 |
130.75 |
133.347504 |
129.115005 |
129.897507 |
27155200 |
| NVDA |
2021-02-01 |
130.532501 |
132.707504 |
129.027496 |
132.369995 |
21720400 |
| NVDA |
2021-02-02 |
133.987503 |
135.720001 |
132.854996 |
135.567505 |
22044000 |
| NVDA |
2021-02-03 |
136.360001 |
139.317505 |
135.164993 |
135.304993 |
24540800 |
| NVDA |
2021-02-04 |
135.309998 |
136.735001 |
133.377502 |
136.642502 |
20134000 |
| NVDA |
2021-02-05 |
137.25 |
137.372498 |
135.457504 |
135.910004 |
16915200 |
| NVDA |
2021-02-08 |
137.272507 |
144.737503 |
137.272507 |
144.387497 |
43462400 |
| NVDA |
2021-02-09 |
143.407501 |
145.832504 |
142.225006 |
142.632507 |
28756000 |
| NVDA |
2021-02-10 |
144.632507 |
149.050003 |
143.414993 |
147.642502 |
48535200 |
| NVDA |
2021-02-11 |
149.802505 |
152.722504 |
149.25 |
152.507507 |
45082800 |
| NVDA |
2021-02-12 |
150.5 |
152.912506 |
147.75 |
149.612503 |
37475600 |
| NVDA |
2021-02-16 |
150.642502 |
153.725006 |
149.5 |
153.302505 |
32196000 |
| NVDA |
2021-02-17 |
151.710007 |
152.235001 |
147.800003 |
149.059998 |
27475600 |
| NVDA |
2021-02-18 |
147.289993 |
148.732498 |
145.75 |
148.289993 |
23386800 |
| NVDA |
2021-02-19 |
150.244995 |
151.770004 |
148.467499 |
149.264999 |
27172400 |
| NVDA |
2021-02-22 |
147.747498 |
151.332504 |
143.25 |
143.557495 |
32588400 |
| NVDA |
2021-02-23 |
140.752502 |
142.387497 |
133.895004 |
141.419998 |
39178000 |
| NVDA |
2021-02-24 |
141.227493 |
145.067505 |
137.559998 |
144.990005 |
44832000 |
| NVDA |
2021-02-25 |
140.455002 |
143.747498 |
132.162506 |
133.074997 |
82443600 |
| NVDA |
2021-02-26 |
137.524994 |
138.544998 |
133.610001 |
137.145004 |
50093200 |
| NVDA |
2021-03-01 |
138.75 |
139.25 |
135.532501 |
138.417496 |
35318400 |
| NVDA |
2021-03-02 |
139.0 |
139.205002 |
133.960007 |
134.0625 |
26411600 |
| NVDA |
2021-03-03 |
134.262497 |
134.514999 |
127.987503 |
128.047501 |
37759200 |
| NVDA |
2021-03-04 |
128.007507 |
129.75 |
120.837502 |
123.702499 |
57334400 |
| NVDA |
2021-03-05 |
125.5 |
125.5 |
116.792503 |
124.614998 |
54284000 |
| NVDA |
2021-03-08 |
124.5 |
124.712502 |
115.665001 |
115.932503 |
54311200 |
| NVDA |
2021-03-09 |
121.302498 |
126.167503 |
120.592499 |
125.202499 |
52182400 |
| NVDA |
2021-03-10 |
128.404999 |
129.800003 |
124.574997 |
124.682503 |
38437600 |
| NVDA |
2021-03-11 |
129.5 |
130.462494 |
127.345001 |
129.934998 |
29991600 |
| NVDA |
2021-03-12 |
126.482498 |
128.887497 |
125.900002 |
128.559998 |
24396400 |
| NVDA |
2021-03-15 |
128.647507 |
132.067505 |
127.672501 |
131.912506 |
22198800 |
| NVDA |
2021-03-16 |
133.565002 |
135.125 |
131.167496 |
132.912506 |
27212800 |
| NVDA |
2021-03-17 |
130.397507 |
134.532501 |
129.895004 |
133.412506 |
24386400 |
| NVDA |
2021-03-18 |
131.365005 |
131.839996 |
127.169998 |
127.224998 |
29389600 |
| NVDA |
2021-03-19 |
127.5 |
129.214996 |
126.125 |
128.457504 |
29920800 |
| NVDA |
2021-03-22 |
129.127502 |
133.945007 |
129.067505 |
131.862503 |
29780400 |
| NVDA |
2021-03-23 |
132.542496 |
133.445007 |
130.212494 |
130.707504 |
22204800 |
| NVDA |
2021-03-24 |
131.512497 |
131.592499 |
126.3675 |
126.43 |
24584000 |
| NVDA |
2021-03-25 |
124.995003 |
127.147499 |
122.720001 |
125.352501 |
29514400 |
| NVDA |
2021-03-26 |
125.544998 |
128.5625 |
123.735001 |
128.392502 |
36396800 |
| NVDA |
2021-03-29 |
128.202499 |
130.625 |
127.0 |
129.482498 |
27352000 |
| NVDA |
2021-03-30 |
128.419998 |
129.752502 |
127.050003 |
128.717499 |
20020400 |
| NVDA |
2021-03-31 |
130.154999 |
134.705002 |
129.824997 |
133.482498 |
31477600 |
| NVDA |
2021-04-01 |
135.722504 |
138.699997 |
135.112503 |
138.117493 |
30827600 |
| NVDA |
2021-04-05 |
138.675003 |
140.139999 |
137.330002 |
139.875 |
25567200 |
| NVDA |
2021-04-06 |
139.997498 |
140.542496 |
137.735001 |
138.615005 |
19174400 |
| NVDA |
2021-04-07 |
138.807495 |
142.434998 |
137.115005 |
141.434998 |
25128400 |
| NVDA |
2021-04-08 |
142.527496 |
144.714996 |
142.490005 |
143.169998 |
24441600 |
| NVDA |
2021-04-09 |
142.139999 |
144.080002 |
141.75 |
144.0 |
19517200 |
| NVDA |
2021-04-12 |
142.897507 |
153.524994 |
141.392502 |
152.089996 |
86932400 |
| NVDA |
2021-04-13 |
152.315002 |
157.0 |
151.257507 |
156.794998 |
67621200 |
| NVDA |
2021-04-14 |
156.25 |
157.205002 |
152.274994 |
152.770004 |
38550000 |
| NVDA |
2021-04-15 |
156.625 |
162.142502 |
156.315002 |
161.372498 |
59848000 |
| NVDA |
2021-04-16 |
160.529999 |
161.657501 |
158.652496 |
159.125 |
33520800 |
| NVDA |
2021-04-19 |
155.365005 |
158.074997 |
152.330002 |
153.617493 |
40442000 |
| NVDA |
2021-04-20 |
153.232498 |
154.970001 |
149.630005 |
151.712494 |
33413200 |
| NVDA |
2021-04-21 |
151.1875 |
153.625 |
151.022507 |
153.604996 |
21677600 |
| NVDA |
2021-04-22 |
153.75 |
154.384995 |
147.835007 |
148.502502 |
27778800 |
| NVDA |
2021-04-23 |
149.342499 |
153.350006 |
149.002502 |
152.652496 |
22750000 |
| NVDA |
2021-04-26 |
151.850006 |
154.789993 |
151.25 |
154.779999 |
19779600 |
| NVDA |
2021-04-27 |
155.785004 |
156.705002 |
153.544998 |
153.817505 |
16457200 |
| NVDA |
2021-04-28 |
153.645004 |
155.322495 |
152.154999 |
152.767502 |
20941600 |
| NVDA |
2021-04-29 |
154.0 |
154.365005 |
150.714996 |
153.247498 |
17319600 |
| NVDA |
2021-04-30 |
151.744995 |
153.649994 |
149.970001 |
150.095001 |
20191200 |
| NVDA |
2021-05-03 |
151.25 |
152.467499 |
147.875 |
148.367493 |
20391200 |
| NVDA |
2021-05-04 |
146.372498 |
146.375 |
140.102493 |
143.512497 |
40532400 |
| NVDA |
2021-05-05 |
147.089996 |
148.134995 |
143.875 |
144.585007 |
29202400 |
| NVDA |
2021-05-06 |
144.952499 |
145.712494 |
142.179993 |
145.229996 |
19338000 |
| NVDA |
2021-05-07 |
148.082504 |
149.707504 |
146.717499 |
148.122498 |
22932800 |
| NVDA |
2021-05-10 |
147.872498 |
148.059998 |
142.5 |
142.657501 |
26890400 |
| NVDA |
2021-05-11 |
138.25 |
143.547501 |
137.5 |
143.0625 |
28558400 |
| NVDA |
2021-05-12 |
140.095001 |
142.602493 |
137.092499 |
137.585007 |
30340800 |
| NVDA |
2021-05-13 |
140.337494 |
140.807495 |
134.589996 |
136.652496 |
28540400 |
| NVDA |
2021-05-14 |
138.899994 |
143.279999 |
137.485001 |
142.429993 |
25861600 |
| NVDA |
2021-05-17 |
141.570007 |
141.692505 |
138.535004 |
141.654999 |
21698000 |
| NVDA |
2021-05-18 |
142.669998 |
144.042496 |
140.039993 |
140.157501 |
18625600 |
| NVDA |
2021-05-19 |
135.664993 |
140.794998 |
135.432495 |
140.657501 |
34400000 |
| NVDA |
2021-05-20 |
143.024994 |
146.837494 |
142.705002 |
146.125 |
32159200 |
| NVDA |
2021-05-21 |
151.637497 |
152.220001 |
148.695007 |
149.917496 |
67299200 |
| NVDA |
2021-05-24 |
152.125 |
157.449997 |
151.759995 |
156.119995 |
55481600 |
| NVDA |
2021-05-25 |
157.660004 |
158.184998 |
154.824997 |
156.477493 |
43540800 |
| NVDA |
2021-05-26 |
157.342499 |
157.9375 |
155.862503 |
157.0 |
37044000 |
| NVDA |
2021-05-27 |
156.997498 |
157.5 |
154.600006 |
154.880005 |
58147600 |
| NVDA |
2021-05-28 |
155.009995 |
162.774994 |
155.009995 |
162.445007 |
64453600 |
| NVDA |
2021-06-01 |
162.699997 |
163.882507 |
159.032501 |
162.645004 |
47280400 |
| NVDA |
2021-06-02 |
162.522507 |
169.1875 |
162.354996 |
167.782501 |
59416800 |
| NVDA |
2021-06-03 |
167.007507 |
172.589996 |
165.830002 |
169.697495 |
58000800 |
| NVDA |
2021-06-04 |
171.125 |
176.610001 |
170.955002 |
175.782501 |
61712000 |
| NVDA |
2021-06-07 |
175.712494 |
178.125 |
171.927505 |
176.190002 |
57575600 |
| NVDA |
2021-06-08 |
175.272507 |
176.214996 |
172.509995 |
174.570007 |
32384800 |
| NVDA |
2021-06-09 |
175.157501 |
175.75 |
172.557495 |
173.582504 |
38165600 |
| NVDA |
2021-06-10 |
173.5 |
174.919998 |
171.759995 |
174.25 |
28777200 |
| NVDA |
2021-06-11 |
174.794998 |
179.392502 |
174.4375 |
178.252502 |
41630800 |
| NVDA |
2021-06-14 |
179.059998 |
180.395004 |
176.627502 |
180.1875 |
32137600 |
| NVDA |
2021-06-15 |
179.149994 |
180.162506 |
177.279999 |
177.884995 |
24303200 |
| NVDA |
2021-06-16 |
177.907501 |
179.547501 |
175.845001 |
178.102493 |
30712400 |
| NVDA |
2021-06-17 |
177.744995 |
188.350006 |
177.5625 |
186.572495 |
80965600 |
| NVDA |
2021-06-18 |
187.839996 |
193.75 |
185.839996 |
186.387497 |
96885600 |
| NVDA |
2021-06-21 |
184.352493 |
185.365005 |
178.227493 |
184.272507 |
67238400 |
| NVDA |
2021-06-22 |
184.714996 |
189.637497 |
183.860001 |
188.867493 |
58014400 |
| NVDA |
2021-06-23 |
190.077499 |
191.527496 |
189.077499 |
190.572495 |
33235600 |
| NVDA |
2021-06-24 |
192.277496 |
194.199997 |
190.882507 |
192.054993 |
32092400 |
| NVDA |
2021-06-25 |
192.804993 |
193.455002 |
188.945007 |
190.309998 |
27836400 |
| NVDA |
2021-06-28 |
193.612503 |
200.787506 |
193.190002 |
199.850006 |
49543600 |
| NVDA |
2021-06-29 |
198.824997 |
200.987503 |
196.570007 |
200.267502 |
36763200 |
| NVDA |
2021-06-30 |
199.992493 |
201.625 |
198.637497 |
200.024994 |
32656800 |
| NVDA |
2021-07-01 |
201.25 |
204.559998 |
200.190002 |
202.119995 |
48013600 |
| NVDA |
2021-07-02 |
204.402496 |
205.052505 |
202.877502 |
204.869995 |
34276400 |
| NVDA |
2021-07-06 |
207.375 |
208.419998 |
203.502502 |
206.985001 |
44670800 |
| NVDA |
2021-07-07 |
208.535004 |
208.75 |
203.320007 |
203.717499 |
41842800 |
| NVDA |
2021-07-08 |
198.565002 |
201.330002 |
197.007507 |
199.027496 |
50330000 |
| NVDA |
2021-07-09 |
199.625 |
200.802505 |
197.542496 |
200.502502 |
29662400 |
| NVDA |
2021-07-12 |
202.399994 |
205.327499 |
201.877502 |
205.125 |
32198400 |
| NVDA |
2021-07-13 |
204.005005 |
204.612503 |
201.139999 |
202.5 |
29070800 |
| NVDA |
2021-07-14 |
203.577499 |
204.177505 |
197.527496 |
198.414993 |
38010000 |
| NVDA |
2021-07-15 |
198.117493 |
198.470001 |
188.585007 |
189.662506 |
55056400 |
| NVDA |
2021-07-16 |
190.304993 |
191.570007 |
180.729996 |
181.610001 |
68822400 |
| NVDA |
2021-07-19 |
179.152496 |
190.419998 |
178.654999 |
187.797501 |
74906000 |
| NVDA |
2021-07-20 |
187.300003 |
188.380005 |
181.639999 |
186.119995 |
43468700 |
| NVDA |
2021-07-21 |
188.820007 |
195.270004 |
187.419998 |
194.100006 |
37101700 |
| NVDA |
2021-07-22 |
196.419998 |
198.869995 |
192.759995 |
195.940002 |
32382600 |
| NVDA |
2021-07-23 |
196.559998 |
197.0 |
192.5 |
195.580002 |
19567200 |
| NVDA |
2021-07-26 |
193.110001 |
194.419998 |
189.139999 |
192.940002 |
20394300 |
| NVDA |
2021-07-27 |
192.649994 |
196.220001 |
187.410004 |
192.080002 |
24886300 |
| NVDA |
2021-07-28 |
193.190002 |
196.460007 |
189.949997 |
195.029999 |
20219100 |
| NVDA |
2021-07-29 |
195.190002 |
198.529999 |
193.279999 |
196.619995 |
19078100 |
| NVDA |
2021-07-30 |
194.179993 |
196.300003 |
192.630005 |
194.990005 |
18349700 |
| NVDA |
2021-08-02 |
197.0 |
199.610001 |
193.610001 |
197.5 |
21744400 |
| NVDA |
2021-08-03 |
197.399994 |
202.220001 |
192.199997 |
198.149994 |
30181100 |
| NVDA |
2021-08-04 |
199.899994 |
203.179993 |
198.279999 |
202.740005 |
23130900 |
| NVDA |
2021-08-05 |
205.0 |
207.330002 |
203.419998 |
206.369995 |
21143500 |
| NVDA |
2021-08-06 |
205.240005 |
205.699997 |
202.100006 |
203.660004 |
17849700 |
| NVDA |
2021-08-09 |
204.460007 |
205.080002 |
201.429993 |
202.949997 |
14644300 |
| NVDA |
2021-08-10 |
203.220001 |
204.300003 |
198.350006 |
199.360001 |
17923800 |
| NVDA |
2021-08-11 |
200.429993 |
200.490005 |
194.300003 |
196.990005 |
18592500 |
| NVDA |
2021-08-12 |
198.699997 |
200.289993 |
196.199997 |
199.050003 |
15165200 |
| NVDA |
2021-08-13 |
199.050003 |
202.139999 |
198.509995 |
201.880005 |
18306300 |
| NVDA |
2021-08-16 |
201.350006 |
202.869995 |
194.529999 |
199.5 |
21087600 |
| NVDA |
2021-08-17 |
196.850006 |
197.699997 |
192.669998 |
194.580002 |
20458500 |
| NVDA |
2021-08-18 |
195.0 |
196.339996 |
190.0 |
190.399994 |
28591300 |
| NVDA |
2021-08-19 |
194.940002 |
204.949997 |
187.619995 |
197.979996 |
76655500 |
| NVDA |
2021-08-20 |
199.910004 |
208.649994 |
199.330002 |
208.160004 |
67574100 |
| NVDA |
2021-08-23 |
209.710007 |
219.970001 |
209.5 |
219.580002 |
57580700 |
| NVDA |
2021-08-24 |
217.529999 |
219.589996 |
215.350006 |
217.929993 |
29729900 |
| NVDA |
2021-08-25 |
217.369995 |
224.699997 |
217.220001 |
222.130005 |
34770100 |
| NVDA |
2021-08-26 |
222.0 |
223.399994 |
217.899994 |
220.679993 |
23794000 |
| NVDA |
2021-08-27 |
221.839996 |
227.220001 |
221.669998 |
226.360001 |
30472200 |
| NVDA |
2021-08-30 |
228.300003 |
230.429993 |
225.509995 |
226.880005 |
26258000 |
| NVDA |
2021-08-31 |
226.949997 |
226.949997 |
221.199997 |
223.850006 |
25985000 |
| NVDA |
2021-09-01 |
224.850006 |
226.970001 |
223.570007 |
224.410004 |
20176700 |
| NVDA |
2021-09-02 |
225.179993 |
225.929993 |
222.949997 |
223.960007 |
18783400 |
| NVDA |
2021-09-03 |
223.25 |
229.860001 |
222.0 |
228.429993 |
28053200 |
| NVDA |
2021-09-07 |
228.330002 |
228.990005 |
225.220001 |
226.619995 |
19810700 |
| NVDA |
2021-09-08 |
225.130005 |
226.100006 |
219.770004 |
223.389999 |
25443400 |
| NVDA |
2021-09-09 |
223.119995 |
225.380005 |
221.309998 |
221.770004 |
19685600 |
| NVDA |
2021-09-10 |
223.479996 |
226.259995 |
222.699997 |
224.779999 |
24837600 |
| NVDA |
2021-09-13 |
226.839996 |
229.639999 |
218.580002 |
221.520004 |
29750000 |
| NVDA |
2021-09-14 |
222.75 |
224.100006 |
220.860001 |
222.419998 |
19975500 |
| NVDA |
2021-09-15 |
223.089996 |
223.669998 |
219.660004 |
223.410004 |
16653800 |
| NVDA |
2021-09-16 |
221.830002 |
222.770004 |
219.270004 |
222.419998 |
15603300 |
| NVDA |
2021-09-17 |
223.0 |
223.210007 |
218.300003 |
219.0 |
29450300 |
| NVDA |
2021-09-20 |
211.460007 |
214.330002 |
206.619995 |
211.130005 |
34944000 |
| NVDA |
2021-09-21 |
214.169998 |
214.25 |
209.5 |
212.460007 |
20468800 |
| NVDA |
2021-09-22 |
213.660004 |
219.600006 |
211.960007 |
219.410004 |
26872600 |
| NVDA |
2021-09-23 |
221.399994 |
225.350006 |
218.899994 |
224.820007 |
24855500 |
| NVDA |
2021-09-24 |
220.699997 |
221.490005 |
218.610001 |
220.809998 |
21765500 |
| NVDA |
2021-09-27 |
217.100006 |
217.990005 |
213.25 |
216.600006 |
24521500 |
| NVDA |
2021-09-28 |
212.139999 |
214.190002 |
206.509995 |
206.990005 |
34306900 |
| NVDA |
2021-09-29 |
209.399994 |
210.169998 |
204.669998 |
205.169998 |
21839400 |
| NVDA |
2021-09-30 |
207.679993 |
210.660004 |
206.880005 |
207.160004 |
22100900 |
| NVDA |
2021-10-01 |
207.5 |
208.589996 |
202.029999 |
207.419998 |
24097800 |
| NVDA |
2021-10-04 |
205.039993 |
205.419998 |
195.550003 |
197.320007 |
34563500 |
| NVDA |
2021-10-05 |
199.5 |
206.479996 |
198.539993 |
204.509995 |
27928200 |
| NVDA |
2021-10-06 |
201.199997 |
207.199997 |
200.800003 |
207.0 |
29720200 |
| NVDA |
2021-10-07 |
210.919998 |
213.220001 |
209.720001 |
210.75 |
25691900 |
| NVDA |
2021-10-08 |
211.009995 |
212.059998 |
207.75 |
208.309998 |
15125800 |
| NVDA |
2021-10-11 |
205.75 |
210.630005 |
205.110001 |
206.949997 |
16338800 |
| NVDA |
2021-10-12 |
208.279999 |
210.570007 |
205.279999 |
206.710007 |
16213400 |
| NVDA |
2021-10-13 |
209.179993 |
209.899994 |
207.130005 |
209.389999 |
18065200 |
| NVDA |
2021-10-14 |
212.880005 |
217.550003 |
211.220001 |
217.460007 |
24358900 |
| NVDA |
2021-10-15 |
218.100006 |
219.309998 |
216.619995 |
218.619995 |
22699400 |
| NVDA |
2021-10-18 |
217.490005 |
222.910004 |
216.440002 |
222.220001 |
18949400 |
| NVDA |
2021-10-19 |
222.759995 |
223.789993 |
220.369995 |
222.899994 |
16147300 |
| NVDA |
2021-10-20 |
223.050003 |
224.330002 |
219.820007 |
221.029999 |
14627600 |
| NVDA |
2021-10-21 |
220.970001 |
227.110001 |
220.830002 |
226.919998 |
18759000 |
| NVDA |
2021-10-22 |
228.229996 |
231.300003 |
225.610001 |
227.259995 |
24938400 |
| NVDA |
2021-10-25 |
229.729996 |
233.550003 |
227.699997 |
231.660004 |
23023500 |
| NVDA |
2021-10-26 |
239.889999 |
252.589996 |
239.240005 |
247.169998 |
48589800 |
| NVDA |
2021-10-27 |
244.740005 |
250.899994 |
242.820007 |
244.509995 |
24599000 |
| NVDA |
2021-10-28 |
248.779999 |
249.5 |
245.229996 |
249.410004 |
23420400 |
| NVDA |
2021-10-29 |
250.009995 |
257.089996 |
250.0 |
255.669998 |
29250300 |
| NVDA |
2021-11-01 |
256.48999 |
258.940002 |
252.270004 |
258.269989 |
26574000 |
| NVDA |
2021-11-02 |
258.220001 |
266.779999 |
258.0 |
264.01001 |
29411200 |
| NVDA |
2021-11-03 |
266.700012 |
267.839996 |
262.350006 |
265.980011 |
23991000 |
| NVDA |
2021-11-04 |
272.290009 |
313.649994 |
271.179993 |
298.01001 |
115363100 |
| NVDA |
2021-11-05 |
301.869995 |
314.0 |
294.100006 |
297.519989 |
85126000 |
| NVDA |
2021-11-08 |
301.48999 |
311.0 |
299.070007 |
308.040009 |
50310100 |
| NVDA |
2021-11-09 |
322.820007 |
323.100006 |
299.640015 |
306.570007 |
64674600 |
| NVDA |
2021-11-10 |
293.559998 |
308.5 |
287.779999 |
294.589996 |
63620600 |
| NVDA |
2021-11-11 |
304.679993 |
305.899994 |
297.769989 |
303.899994 |
33217200 |
| NVDA |
2021-11-12 |
300.100006 |
306.799988 |
296.299988 |
303.899994 |
41305400 |
| NVDA |
2021-11-15 |
305.519989 |
306.440002 |
292.470001 |
300.25 |
38490900 |
| NVDA |
2021-11-16 |
297.589996 |
303.899994 |
297.059998 |
302.029999 |
26448400 |
| NVDA |
2021-11-17 |
304.179993 |
305.089996 |
288.0 |
292.609985 |
42850800 |
| NVDA |
2021-11-18 |
323.670013 |
327.600006 |
313.209991 |
316.75 |
78171100 |
| NVDA |
2021-11-19 |
322.429993 |
330.880005 |
319.049988 |
329.850006 |
53386700 |
| NVDA |
2021-11-22 |
335.170013 |
346.470001 |
319.0 |
319.559998 |
75433500 |
| NVDA |
2021-11-23 |
315.350006 |
323.600006 |
308.799988 |
317.459991 |
53216300 |
| NVDA |
2021-11-24 |
314.609985 |
328.549988 |
309.279999 |
326.73999 |
43516200 |
| NVDA |
2021-11-26 |
326.0 |
327.100006 |
313.5 |
315.029999 |
28306900 |
| NVDA |
2021-11-29 |
323.660004 |
334.119995 |
320.359985 |
333.76001 |
45496400 |
| NVDA |
2021-11-30 |
331.690002 |
333.529999 |
318.640015 |
326.76001 |
62206600 |
| NVDA |
2021-12-01 |
332.190002 |
332.890015 |
313.799988 |
314.350006 |
48436800 |
| NVDA |
2021-12-02 |
312.140015 |
324.779999 |
310.25 |
321.26001 |
47289000 |
| NVDA |
2021-12-03 |
320.0 |
321.290009 |
301.299988 |
306.929993 |
54432500 |
| NVDA |
2021-12-06 |
298.799988 |
302.410004 |
280.380005 |
300.369995 |
65893800 |
| NVDA |
2021-12-07 |
309.570007 |
324.48999 |
306.51001 |
324.269989 |
59305300 |
| NVDA |
2021-12-08 |
319.98999 |
322.899994 |
314.209991 |
318.26001 |
47555100 |
| NVDA |
2021-12-09 |
317.339996 |
322.049988 |
304.279999 |
304.899994 |
48850700 |
| NVDA |
2021-12-10 |
311.5 |
313.049988 |
298.609985 |
301.980011 |
48882500 |
| NVDA |
2021-12-13 |
302.48999 |
302.940002 |
281.160004 |
281.609985 |
59834400 |
| NVDA |
2021-12-14 |
276.98999 |
286.779999 |
272.5 |
283.369995 |
66703500 |
| NVDA |
2021-12-15 |
284.0 |
305.0 |
278.380005 |
304.589996 |
69829700 |
| NVDA |
2021-12-16 |
311.519989 |
311.600006 |
280.929993 |
283.869995 |
70736600 |
| NVDA |
2021-12-17 |
279.850006 |
289.220001 |
277.600006 |
278.01001 |
71375800 |
| NVDA |
2021-12-20 |
273.049988 |
281.440002 |
271.450012 |
277.190002 |
46184700 |
| NVDA |
2021-12-21 |
283.73999 |
291.200012 |
274.01001 |
290.75 |
52438500 |
| NVDA |
2021-12-22 |
288.910004 |
295.549988 |
284.48999 |
294.0 |
39518400 |
| NVDA |
2021-12-23 |
297.549988 |
300.589996 |
294.309998 |
296.399994 |
34302200 |
| NVDA |
2021-12-27 |
296.600006 |
310.869995 |
296.399994 |
309.450012 |
40368600 |
| NVDA |
2021-12-28 |
313.119995 |
313.299988 |
300.119995 |
303.220001 |
42059100 |
| NVDA |
2021-12-29 |
302.730011 |
305.480011 |
293.660004 |
300.01001 |
34313900 |
| NVDA |
2021-12-30 |
298.269989 |
304.570007 |
295.399994 |
295.859985 |
30886400 |
| NVDA |
2021-12-31 |
296.73999 |
300.299988 |
293.309998 |
294.109985 |
26653000 |
| NVDA |
2022-01-03 |
298.149994 |
307.109985 |
297.850006 |
301.209991 |
39154700 |
| NVDA |
2022-01-04 |
302.769989 |
304.679993 |
283.48999 |
292.899994 |
52715400 |
| NVDA |
2022-01-05 |
289.48999 |
294.160004 |
275.329987 |
276.040009 |
49806400 |
| NVDA |
2022-01-06 |
276.399994 |
284.380005 |
270.649994 |
281.779999 |
45418600 |
| NVDA |
2022-01-07 |
281.410004 |
284.220001 |
270.570007 |
272.470001 |
40993900 |
| NVDA |
2022-01-10 |
265.809998 |
274.690002 |
256.440002 |
274.0 |
59468100 |
| NVDA |
2022-01-11 |
273.230011 |
280.649994 |
268.390015 |
278.170013 |
40408900 |
| NVDA |
2022-01-12 |
280.670013 |
285.950012 |
276.079987 |
279.98999 |
38341300 |
| NVDA |
2022-01-13 |
283.790009 |
284.799988 |
264.980011 |
265.75 |
54017100 |
| NVDA |
2022-01-14 |
263.0 |
271.970001 |
262.100006 |
269.420013 |
39583200 |
| NVDA |
2022-01-18 |
262.600006 |
266.380005 |
257.700012 |
259.029999 |
42427000 |
| NVDA |
2022-01-19 |
260.790009 |
265.429993 |
250.520004 |
250.669998 |
48831500 |
| NVDA |
2022-01-20 |
253.039993 |
255.789993 |
240.779999 |
241.5 |
43518100 |
| NVDA |
2022-01-21 |
235.070007 |
248.229996 |
232.630005 |
233.740005 |
71895800 |
| NVDA |
2022-01-24 |
223.300003 |
233.800003 |
208.880005 |
233.720001 |
91398200 |
| NVDA |
2022-01-25 |
225.460007 |
229.429993 |
220.0 |
223.240005 |
66461600 |
| NVDA |
2022-01-26 |
232.399994 |
240.570007 |
223.0 |
227.720001 |
75595900 |
| NVDA |
2022-01-27 |
235.679993 |
239.949997 |
216.75 |
219.440002 |
57335300 |
| NVDA |
2022-01-28 |
220.119995 |
228.580002 |
212.960007 |
228.399994 |
54377400 |
| NVDA |
2022-01-31 |
231.820007 |
245.089996 |
230.520004 |
244.860001 |
56468000 |
| NVDA |
2022-02-01 |
251.039993 |
251.449997 |
238.899994 |
246.380005 |
51892500 |
| NVDA |
2022-02-02 |
257.940002 |
258.170013 |
245.529999 |
252.419998 |
54341900 |
| NVDA |
2022-02-03 |
244.580002 |
250.770004 |
237.800003 |
239.479996 |
41017800 |
| NVDA |
2022-02-04 |
239.720001 |
246.350006 |
236.320007 |
243.190002 |
35482900 |
| NVDA |
2022-02-07 |
243.720001 |
251.820007 |
242.020004 |
247.279999 |
37686800 |
| NVDA |
2022-02-08 |
243.589996 |
252.300003 |
239.800003 |
251.080002 |
41035900 |
| NVDA |
2022-02-09 |
256.220001 |
267.25 |
253.529999 |
267.049988 |
52428200 |
| NVDA |
2022-02-10 |
259.950012 |
269.25 |
256.0 |
258.23999 |
51320000 |
| NVDA |
2022-02-11 |
259.160004 |
261.519989 |
237.729996 |
239.490005 |
60547200 |
| NVDA |
2022-02-14 |
239.339996 |
248.75 |
237.550003 |
242.669998 |
44042400 |
| NVDA |
2022-02-15 |
249.490005 |
265.450012 |
247.839996 |
264.950012 |
69986900 |
| NVDA |
2022-02-16 |
262.589996 |
265.820007 |
255.520004 |
265.109985 |
73267600 |
| NVDA |
2022-02-17 |
256.299988 |
257.850006 |
241.649994 |
245.070007 |
81059500 |
| NVDA |
2022-02-18 |
246.679993 |
249.860001 |
231.0 |
236.419998 |
76125500 |
| NVDA |
2022-02-22 |
230.350006 |
240.639999 |
230.0 |
233.899994 |
63342200 |
| NVDA |
2022-02-23 |
238.020004 |
241.550003 |
223.009995 |
223.869995 |
56651100 |
| NVDA |
2022-02-24 |
210.149994 |
238.0 |
208.899994 |
237.479996 |
73580100 |
| NVDA |
2022-02-25 |
237.210007 |
242.169998 |
233.809998 |
241.570007 |
52886600 |
| NVDA |
2022-02-28 |
239.919998 |
246.649994 |
237.070007 |
243.850006 |
47731900 |
| NVDA |
2022-03-01 |
242.910004 |
243.770004 |
231.320007 |
234.770004 |
41205600 |
| NVDA |
2022-03-02 |
237.559998 |
244.089996 |
234.149994 |
242.199997 |
38964200 |
| NVDA |
2022-03-03 |
242.619995 |
243.259995 |
234.690002 |
237.139999 |
36509500 |
| NVDA |
2022-03-04 |
233.839996 |
236.800003 |
224.820007 |
229.360001 |
43141500 |
| NVDA |
2022-03-07 |
228.169998 |
230.330002 |
213.300003 |
213.520004 |
45082100 |
| NVDA |
2022-03-08 |
213.089996 |
223.729996 |
206.5 |
215.139999 |
55746700 |
| NVDA |
2022-03-09 |
223.869995 |
232.199997 |
222.470001 |
230.139999 |
49274200 |
| NVDA |
2022-03-10 |
225.309998 |
227.880005 |
218.820007 |
226.580002 |
42806600 |
| NVDA |
2022-03-11 |
230.220001 |
231.449997 |
220.460007 |
221.0 |
36720900 |
| NVDA |
2022-03-14 |
218.690002 |
222.619995 |
211.589996 |
213.300003 |
38535400 |
| NVDA |
2022-03-15 |
215.179993 |
230.380005 |
213.220001 |
229.729996 |
49199600 |
| NVDA |
2022-03-16 |
235.0 |
245.970001 |
231.720001 |
244.960007 |
67142200 |
| NVDA |
2022-03-17 |
241.199997 |
248.419998 |
239.059998 |
247.660004 |
47194100 |
| NVDA |
2022-03-18 |
247.990005 |
265.690002 |
246.240005 |
264.529999 |
73071900 |
| NVDA |
2022-03-21 |
265.070007 |
271.519989 |
259.670013 |
267.339996 |
59172700 |
| NVDA |
2022-03-22 |
267.269989 |
272.380005 |
260.720001 |
265.23999 |
54700700 |
| NVDA |
2022-03-23 |
261.26001 |
266.119995 |
255.75 |
256.339996 |
50212000 |
| NVDA |
2022-03-24 |
261.660004 |
283.200012 |
259.070007 |
281.5 |
87737900 |
| NVDA |
2022-03-25 |
278.859985 |
283.579987 |
272.709991 |
276.920013 |
57901600 |
| NVDA |
2022-03-28 |
277.559998 |
282.5 |
272.059998 |
282.190002 |
42549400 |
| NVDA |
2022-03-29 |
286.950012 |
289.459991 |
279.799988 |
286.559998 |
48898400 |
| NVDA |
2022-03-30 |
283.040009 |
284.959991 |
275.029999 |
276.899994 |
46348700 |
| NVDA |
2022-03-31 |
277.820007 |
282.480011 |
272.700012 |
272.859985 |
52344000 |
| NVDA |
2022-04-01 |
273.75 |
274.959991 |
262.670013 |
267.119995 |
51723500 |
| NVDA |
2022-04-04 |
267.279999 |
275.579987 |
266.130005 |
273.600006 |
39712000 |
| NVDA |
2022-04-05 |
272.540009 |
273.190002 |
258.200012 |
259.309998 |
43661500 |
| NVDA |
2022-04-06 |
249.339996 |
253.0 |
240.029999 |
244.070007 |
70383300 |
| NVDA |
2022-04-07 |
244.410004 |
247.220001 |
234.779999 |
242.080002 |
55799200 |
| NVDA |
2022-04-08 |
239.169998 |
239.229996 |
230.619995 |
231.190002 |
52478100 |
| NVDA |
2022-04-11 |
222.139999 |
223.199997 |
216.600006 |
219.169998 |
57520700 |
| NVDA |
2022-04-12 |
225.369995 |
227.25 |
212.820007 |
215.039993 |
66225800 |
| NVDA |
2022-04-13 |
217.279999 |
225.0 |
214.550003 |
222.029999 |
51694300 |
| NVDA |
2022-04-14 |
225.050003 |
227.770004 |
211.630005 |
212.580002 |
56909700 |
| NVDA |
2022-04-18 |
212.0 |
220.880005 |
210.789993 |
217.830002 |
52570100 |
| NVDA |
2022-04-19 |
217.199997 |
223.729996 |
213.139999 |
221.979996 |
51278100 |
| NVDA |
2022-04-20 |
225.169998 |
226.699997 |
212.0 |
214.820007 |
46897400 |
| NVDA |
2022-04-21 |
217.089996 |
223.919998 |
200.0 |
201.830002 |
65620900 |
| NVDA |
2022-04-22 |
203.029999 |
204.860001 |
195.0 |
195.149994 |
62471300 |
| NVDA |
2022-04-25 |
192.020004 |
199.449997 |
190.960007 |
199.020004 |
64156600 |
| NVDA |
2022-04-26 |
197.179993 |
197.880005 |
186.699997 |
187.880005 |
65314300 |
| NVDA |
2022-04-27 |
185.979996 |
191.669998 |
182.899994 |
184.149994 |
49946000 |
| NVDA |
2022-04-28 |
189.669998 |
200.369995 |
184.899994 |
197.820007 |
57032700 |
| NVDA |
2022-04-29 |
194.020004 |
201.279999 |
185.169998 |
185.470001 |
50043500 |
| NVDA |
2022-05-02 |
185.410004 |
195.740005 |
183.910004 |
195.330002 |
57204900 |
| NVDA |
2022-05-03 |
194.0 |
198.25 |
191.330002 |
196.020004 |
47575100 |
| NVDA |
2022-05-04 |
199.229996 |
204.0 |
187.509995 |
203.339996 |
64885500 |
| NVDA |
2022-05-05 |
198.669998 |
199.25 |
185.0 |
188.440002 |
62633100 |
| NVDA |
2022-05-06 |
187.360001 |
195.119995 |
179.899994 |
186.75 |
63329700 |
| NVDA |
2022-05-09 |
180.339996 |
182.550003 |
168.270004 |
169.5 |
64445500 |
| NVDA |
2022-05-10 |
176.889999 |
181.979996 |
170.25 |
175.949997 |
76147400 |
| NVDA |
2022-05-11 |
173.470001 |
177.529999 |
165.679993 |
166.300003 |
67016700 |
| NVDA |
2022-05-12 |
162.190002 |
167.880005 |
155.669998 |
161.75 |
70872800 |
| NVDA |
2022-05-13 |
167.880005 |
179.279999 |
165.929993 |
177.059998 |
67043700 |
| NVDA |
2022-05-16 |
175.089996 |
177.880005 |
171.059998 |
172.639999 |
52144600 |
| NVDA |
2022-05-17 |
180.740005 |
183.710007 |
176.339996 |
181.770004 |
58583000 |
| NVDA |
2022-05-18 |
177.050003 |
181.179993 |
168.639999 |
169.380005 |
54516100 |
| NVDA |
2022-05-19 |
169.369995 |
176.869995 |
167.339996 |
171.240005 |
62131000 |
| NVDA |
2022-05-20 |
173.320007 |
174.100006 |
157.550003 |
166.940002 |
73910500 |
| NVDA |
2022-05-23 |
162.740005 |
169.149994 |
161.789993 |
168.979996 |
63988900 |
| NVDA |
2022-05-24 |
165.100006 |
165.970001 |
157.800003 |
161.539993 |
58855000 |
| NVDA |
2022-05-25 |
160.199997 |
171.110001 |
160.0 |
169.75 |
78113200 |
| NVDA |
2022-05-26 |
160.360001 |
180.919998 |
160.220001 |
178.509995 |
99657500 |
| NVDA |
2022-05-27 |
181.860001 |
188.809998 |
181.0 |
188.110001 |
73837900 |
| NVDA |
2022-05-31 |
189.800003 |
192.0 |
183.5 |
186.720001 |
66410000 |
| NVDA |
2022-06-01 |
187.240005 |
190.529999 |
181.220001 |
183.199997 |
54451400 |
| NVDA |
2022-06-02 |
182.919998 |
196.190002 |
181.979996 |
195.919998 |
64865600 |
| NVDA |
2022-06-03 |
190.820007 |
193.320007 |
185.220001 |
187.199997 |
59877900 |
| NVDA |
2022-06-06 |
191.389999 |
193.369995 |
185.639999 |
187.860001 |
42240600 |
| NVDA |
2022-06-07 |
184.720001 |
190.0 |
181.880005 |
189.259995 |
38891400 |
| NVDA |
2022-06-08 |
187.990005 |
191.800003 |
185.350006 |
186.479996 |
36325200 |
| NVDA |
2022-06-09 |
184.809998 |
189.330002 |
180.410004 |
180.479996 |
39557400 |
| NVDA |
2022-06-10 |
176.0 |
176.970001 |
168.690002 |
169.740005 |
46524800 |
| NVDA |
2022-06-13 |
160.0 |
163.119995 |
156.059998 |
156.470001 |
60415300 |
| NVDA |
2022-06-14 |
157.309998 |
160.660004 |
154.119995 |
158.360001 |
46968000 |
| NVDA |
2022-06-15 |
160.949997 |
168.679993 |
159.259995 |
165.270004 |
56393600 |
| NVDA |
2022-06-16 |
158.600006 |
159.419998 |
154.009995 |
156.009995 |
54574900 |
| NVDA |
2022-06-17 |
156.479996 |
159.949997 |
153.279999 |
158.800003 |
63033400 |
| NVDA |
2022-06-21 |
164.75 |
170.080002 |
164.070007 |
165.660004 |
48308900 |
| NVDA |
2022-06-22 |
162.259995 |
166.619995 |
161.800003 |
163.600006 |
43713500 |
| NVDA |
2022-06-23 |
165.190002 |
165.850006 |
158.529999 |
162.25 |
46368000 |
| NVDA |
2022-06-24 |
165.0 |
171.399994 |
163.100006 |
171.259995 |
47215300 |
| NVDA |
2022-06-27 |
173.119995 |
173.300003 |
166.259995 |
168.690002 |
42796800 |
| NVDA |
2022-06-28 |
169.0 |
172.020004 |
159.449997 |
159.820007 |
46114900 |
| NVDA |
2022-06-29 |
158.139999 |
158.199997 |
151.699997 |
155.419998 |
48235200 |
| NVDA |
2022-06-30 |
153.610001 |
155.669998 |
148.619995 |
151.589996 |
68607000 |
| NVDA |
2022-07-01 |
148.990005 |
150.630005 |
143.919998 |
145.229996 |
57761000 |
| NVDA |
2022-07-05 |
141.75 |
149.710007 |
140.550003 |
149.639999 |
65139700 |
| NVDA |
2022-07-06 |
150.100006 |
153.190002 |
147.889999 |
151.300003 |
52906600 |
| NVDA |
2022-07-07 |
154.559998 |
159.449997 |
153.889999 |
158.580002 |
49290300 |
| NVDA |
2022-07-08 |
154.300003 |
160.369995 |
153.889999 |
158.380005 |
46797200 |
| NVDA |
2022-07-11 |
155.259995 |
155.270004 |
150.380005 |
151.520004 |
43732100 |
| NVDA |
2022-07-12 |
152.679993 |
154.309998 |
148.770004 |
150.820007 |
45848300 |
| NVDA |
2022-07-13 |
145.899994 |
153.75 |
144.649994 |
151.639999 |
52191800 |
| NVDA |
2022-07-14 |
151.080002 |
154.729996 |
147.279999 |
153.720001 |
45623500 |
| NVDA |
2022-07-15 |
156.589996 |
157.820007 |
154.449997 |
157.619995 |
38593500 |
| NVDA |
2022-07-18 |
163.020004 |
168.970001 |
160.020004 |
161.009995 |
67051700 |
| NVDA |
2022-07-19 |
164.860001 |
171.100006 |
161.720001 |
169.919998 |
70236600 |
| NVDA |
2022-07-20 |
169.470001 |
179.330002 |
168.009995 |
178.070007 |
76053800 |
| NVDA |
2022-07-21 |
178.850006 |
181.440002 |
175.449997 |
180.5 |
55704900 |
| NVDA |
2022-07-22 |
178.929993 |
179.669998 |
171.369995 |
173.190002 |
53667100 |
| NVDA |
2022-07-25 |
170.190002 |
171.240005 |
166.490005 |
170.240005 |
48074800 |
| NVDA |
2022-07-26 |
168.889999 |
169.190002 |
164.779999 |
165.330002 |
39786500 |
| NVDA |
2022-07-27 |
170.320007 |
179.360001 |
169.130005 |
177.899994 |
56977600 |
| NVDA |
2022-07-28 |
179.75 |
181.399994 |
174.399994 |
179.839996 |
47464600 |
| NVDA |
2022-07-29 |
178.130005 |
182.440002 |
176.919998 |
181.630005 |
43546000 |
| NVDA |
2022-08-01 |
181.820007 |
188.460007 |
179.899994 |
184.410004 |
47646900 |
| NVDA |
2022-08-02 |
181.220001 |
189.380005 |
180.919998 |
185.259995 |
48952700 |
| NVDA |
2022-08-03 |
181.839996 |
189.679993 |
181.369995 |
188.929993 |
41814600 |
| NVDA |
2022-08-04 |
188.490005 |
192.740005 |
187.600006 |
192.149994 |
40965200 |
| NVDA |
2022-08-05 |
188.100006 |
192.289993 |
186.660004 |
189.889999 |
38606800 |
| NVDA |
2022-08-08 |
175.020004 |
182.389999 |
172.419998 |
177.929993 |
98185900 |
| NVDA |
2022-08-09 |
172.520004 |
174.470001 |
167.240005 |
170.860001 |
66826300 |
| NVDA |
2022-08-10 |
176.979996 |
181.179993 |
173.169998 |
180.970001 |
59742200 |
| NVDA |
2022-08-11 |
181.309998 |
187.070007 |
178.759995 |
179.419998 |
50932700 |
| NVDA |
2022-08-12 |
181.600006 |
187.179993 |
179.529999 |
187.089996 |
47809400 |
| NVDA |
2022-08-15 |
187.009995 |
191.639999 |
186.130005 |
190.320007 |
45766600 |
| NVDA |
2022-08-16 |
189.199997 |
191.419998 |
185.009995 |
188.789993 |
45124000 |
| NVDA |
2022-08-17 |
185.229996 |
186.880005 |
181.449997 |
183.350006 |
44679900 |
| NVDA |
2022-08-18 |
183.009995 |
188.649994 |
181.830002 |
187.729996 |
41544700 |
| NVDA |
2022-08-19 |
184.059998 |
185.199997 |
177.699997 |
178.490005 |
44158800 |
| NVDA |
2022-08-22 |
174.899994 |
175.580002 |
169.660004 |
170.339996 |
40959300 |
| NVDA |
2022-08-23 |
169.889999 |
174.649994 |
169.699997 |
171.809998 |
36998600 |
| NVDA |
2022-08-24 |
170.119995 |
174.059998 |
168.949997 |
172.220001 |
52266100 |
| NVDA |
2022-08-25 |
168.440002 |
179.470001 |
168.330002 |
179.130005 |
77069100 |
| NVDA |
2022-08-26 |
178.570007 |
179.240005 |
162.369995 |
162.600006 |
76912700 |
| NVDA |
2022-08-29 |
160.199997 |
163.380005 |
157.669998 |
158.009995 |
49613200 |
| NVDA |
2022-08-30 |
159.600006 |
160.389999 |
151.820007 |
154.679993 |
53018100 |
| NVDA |
2022-08-31 |
153.839996 |
155.399994 |
149.589996 |
150.940002 |
57371000 |
| NVDA |
2022-09-01 |
142.089996 |
143.800003 |
132.699997 |
139.369995 |
117886500 |
| NVDA |
2022-09-02 |
141.0 |
141.710007 |
135.910004 |
136.470001 |
74315700 |
| NVDA |
2022-09-06 |
137.309998 |
137.789993 |
133.509995 |
134.649994 |
53575100 |
| NVDA |
2022-09-07 |
135.630005 |
138.380005 |
133.460007 |
137.139999 |
51265700 |
| NVDA |
2022-09-08 |
134.589996 |
140.080002 |
133.690002 |
139.899994 |
62487300 |
| NVDA |
2022-09-09 |
141.570007 |
144.740005 |
141.259995 |
143.869995 |
48661200 |
| NVDA |
2022-09-12 |
143.690002 |
145.470001 |
141.979996 |
145.050003 |
48415900 |
| NVDA |
2022-09-13 |
138.020004 |
139.220001 |
130.990005 |
131.309998 |
71495600 |
| NVDA |
2022-09-14 |
132.539993 |
132.899994 |
129.130005 |
131.279999 |
58850700 |
| NVDA |
2022-09-15 |
130.149994 |
132.330002 |
127.900002 |
129.289993 |
52362500 |
| NVDA |
2022-09-16 |
127.419998 |
132.119995 |
126.169998 |
131.979996 |
67075100 |
| NVDA |
2022-09-19 |
130.119995 |
134.630005 |
130.100006 |
133.820007 |
56968500 |
| NVDA |
2022-09-20 |
132.149994 |
134.830002 |
130.570007 |
131.759995 |
52481800 |
| NVDA |
2022-09-21 |
132.130005 |
140.309998 |
131.100006 |
132.610001 |
80767900 |
| NVDA |
2022-09-22 |
130.699997 |
131.490005 |
124.279999 |
125.610001 |
75916200 |
| NVDA |
2022-09-23 |
124.199997 |
126.110001 |
122.57 |
125.160004 |
66330900 |
| NVDA |
2022-09-26 |
124.910004 |
126.589996 |
122.139999 |
122.279999 |
54734300 |
| NVDA |
2022-09-27 |
125.07 |
127.360001 |
122.580002 |
124.129997 |
55385400 |
| NVDA |
2022-09-28 |
124.099998 |
128.229996 |
123.540001 |
127.360001 |
54241400 |
| NVDA |
2022-09-29 |
124.480003 |
125.0 |
119.459999 |
122.199997 |
53276300 |
| NVDA |
2022-09-30 |
120.870003 |
126.330002 |
120.75 |
121.389999 |
56563800 |
| NVDA |
2022-10-03 |
123.470001 |
126.779999 |
121.050003 |
125.120003 |
54747800 |
| NVDA |
2022-10-04 |
128.789993 |
132.199997 |
128.789993 |
131.669998 |
58418200 |
| NVDA |
2022-10-05 |
129.110001 |
133.210007 |
126.209999 |
132.089996 |
50713100 |
| NVDA |
2022-10-06 |
132.199997 |
136.559998 |
131.029999 |
131.300003 |
64415700 |
| NVDA |
2022-10-07 |
125.050003 |
126.699997 |
120.220001 |
120.760002 |
67247800 |
| NVDA |
2022-10-10 |
120.370003 |
121.239998 |
114.080002 |
116.699997 |
69869900 |
| NVDA |
2022-10-11 |
115.610001 |
118.459999 |
112.830002 |
115.860001 |
66748200 |
| NVDA |
2022-10-12 |
115.790001 |
117.349998 |
113.449997 |
115.0 |
49259000 |
| NVDA |
2022-10-13 |
109.709999 |
120.779999 |
108.129997 |
119.599998 |
85010300 |
| NVDA |
2022-10-14 |
120.57 |
121.110001 |
112.040001 |
112.269997 |
71343200 |
| NVDA |
2022-10-17 |
115.18 |
119.480003 |
115.169998 |
118.879997 |
58077400 |
| NVDA |
2022-10-18 |
123.440002 |
124.919998 |
116.18 |
119.669998 |
65936200 |
| NVDA |
2022-10-19 |
118.790001 |
123.5 |
118.339996 |
120.510002 |
52313100 |
| NVDA |
2022-10-20 |
121.129997 |
127.690002 |
121.050003 |
121.940002 |
65239800 |
| NVDA |
2022-10-21 |
120.980003 |
124.980003 |
118.870003 |
124.660004 |
60949400 |
| NVDA |
2022-10-24 |
125.080002 |
127.099998 |
120.639999 |
125.989998 |
51745700 |
| NVDA |
2022-10-25 |
126.940002 |
133.0 |
126.639999 |
132.610001 |
50548200 |
| NVDA |
2022-10-26 |
128.690002 |
133.880005 |
127.080002 |
128.960007 |
53295300 |
| NVDA |
2022-10-27 |
136.300003 |
138.380005 |
131.220001 |
131.759995 |
58311300 |
| NVDA |
2022-10-28 |
131.039993 |
138.5 |
130.610001 |
138.339996 |
52104000 |
| NVDA |
2022-10-31 |
137.779999 |
138.380005 |
132.970001 |
134.970001 |
48634100 |
| NVDA |
2022-11-01 |
138.110001 |
139.25 |
135.190002 |
135.429993 |
43281700 |
| NVDA |
2022-11-02 |
138.5 |
142.100006 |
132.110001 |
132.190002 |
67262800 |
| NVDA |
2022-11-03 |
130.429993 |
137.809998 |
129.559998 |
134.210007 |
50006500 |
| NVDA |
2022-11-04 |
139.860001 |
142.289993 |
136.970001 |
141.559998 |
61257600 |
| NVDA |
2022-11-07 |
142.279999 |
144.119995 |
139.539993 |
143.009995 |
41006100 |
| NVDA |
2022-11-08 |
148.009995 |
148.910004 |
142.160004 |
146.020004 |
59529200 |
| NVDA |
2022-11-09 |
141.619995 |
142.110001 |
137.589996 |
137.759995 |
45441400 |
| NVDA |
2022-11-10 |
148.0 |
157.729996 |
145.470001 |
157.5 |
70081900 |
| NVDA |
2022-11-11 |
158.070007 |
163.889999 |
154.820007 |
163.270004 |
65548700 |
| NVDA |
2022-11-14 |
162.179993 |
165.399994 |
159.220001 |
162.949997 |
52785200 |
| NVDA |
2022-11-15 |
167.220001 |
169.979996 |
163.820007 |
166.660004 |
54587600 |
| NVDA |
2022-11-16 |
161.619995 |
163.619995 |
158.729996 |
159.100006 |
64954700 |
| NVDA |
2022-11-17 |
157.149994 |
162.660004 |
155.350006 |
156.770004 |
71089400 |
| NVDA |
2022-11-18 |
159.660004 |
160.020004 |
151.199997 |
154.089996 |
49207200 |
| NVDA |
2022-11-21 |
151.470001 |
154.770004 |
150.800003 |
153.169998 |
40473900 |
| NVDA |
2022-11-22 |
153.279999 |
160.580002 |
151.220001 |
160.380005 |
47286600 |
| NVDA |
2022-11-23 |
160.979996 |
165.270004 |
160.479996 |
165.190002 |
42724100 |
| NVDA |
2022-11-25 |
163.179993 |
164.869995 |
161.720001 |
162.699997 |
16793400 |
| NVDA |
2022-11-28 |
160.259995 |
163.570007 |
157.25 |
158.270004 |
30374100 |
| NVDA |
2022-11-29 |
158.270004 |
159.320007 |
155.199997 |
156.389999 |
29838400 |
| NVDA |
2022-11-30 |
156.970001 |
169.300003 |
155.970001 |
169.229996 |
56529800 |
| NVDA |
2022-12-01 |
169.990005 |
172.649994 |
166.350006 |
171.350006 |
47097700 |
| NVDA |
2022-12-02 |
166.589996 |
169.330002 |
164.449997 |
168.759995 |
37138900 |
| NVDA |
2022-12-05 |
166.789993 |
169.949997 |
164.720001 |
166.100006 |
35225500 |
| NVDA |
2022-12-06 |
165.300003 |
165.729996 |
158.190002 |
159.869995 |
35269400 |
| NVDA |
2022-12-07 |
157.720001 |
161.860001 |
156.669998 |
161.199997 |
37238800 |
| NVDA |
2022-12-08 |
162.729996 |
171.789993 |
159.589996 |
171.690002 |
51545600 |
| NVDA |
2022-12-09 |
171.600006 |
175.830002 |
169.75 |
170.009995 |
46533800 |
| NVDA |
2022-12-12 |
170.369995 |
175.380005 |
167.970001 |
175.350006 |
45732800 |
| NVDA |
2022-12-13 |
185.309998 |
187.899994 |
177.110001 |
180.720001 |
65658900 |
| NVDA |
2022-12-14 |
179.869995 |
182.520004 |
174.199997 |
176.740005 |
49688800 |
| NVDA |
2022-12-15 |
171.460007 |
173.199997 |
167.0 |
169.520004 |
47854200 |
| NVDA |
2022-12-16 |
168.639999 |
170.410004 |
164.100006 |
165.710007 |
47823200 |
| NVDA |
2022-12-19 |
165.720001 |
166.089996 |
161.449997 |
162.539993 |
35403900 |
| NVDA |
2022-12-20 |
160.639999 |
163.100006 |
158.520004 |
160.850006 |
40326000 |
| NVDA |
2022-12-21 |
161.139999 |
166.270004 |
161.020004 |
165.009995 |
32502500 |
| NVDA |
2022-12-22 |
160.940002 |
161.380005 |
148.820007 |
153.389999 |
56504500 |
| NVDA |
2022-12-23 |
151.960007 |
153.389999 |
148.830002 |
152.059998 |
34932600 |
| NVDA |
2022-12-27 |
150.740005 |
151.0 |
140.559998 |
141.210007 |
46490200 |
| NVDA |
2022-12-28 |
139.270004 |
142.619995 |
138.839996 |
140.360001 |
35106600 |
| NVDA |
2022-12-29 |
144.020004 |
146.830002 |
142.270004 |
146.029999 |
35492300 |
| ORCL |
2010-01-04 |
24.66 |
25.190001 |
24.66 |
24.85 |
26795000 |
| ORCL |
2010-01-05 |
24.719999 |
24.85 |
24.35 |
24.82 |
28669900 |
| ORCL |
2010-01-06 |
24.77 |
24.92 |
24.379999 |
24.459999 |
24560700 |
| ORCL |
2010-01-07 |
24.459999 |
24.610001 |
24.08 |
24.379999 |
30469700 |
| ORCL |
2010-01-08 |
24.280001 |
24.75 |
24.25 |
24.68 |
23542400 |
| ORCL |
2010-01-11 |
24.690001 |
24.799999 |
24.370001 |
24.690001 |
19002400 |
| ORCL |
2010-01-12 |
24.559999 |
24.610001 |
24.309999 |
24.559999 |
26204600 |
| ORCL |
2010-01-13 |
24.629999 |
24.99 |
24.549999 |
24.799999 |
24912300 |
| ORCL |
2010-01-14 |
25.129999 |
25.58 |
25.049999 |
25.34 |
44685200 |
| ORCL |
2010-01-15 |
25.469999 |
25.639999 |
24.99 |
25.24 |
42296200 |
| ORCL |
2010-01-19 |
25.32 |
25.5 |
25.120001 |
25.33 |
22732200 |
| ORCL |
2010-01-20 |
25.049999 |
25.129999 |
24.51 |
25.059999 |
39971500 |
| ORCL |
2010-01-21 |
25.190001 |
25.540001 |
24.59 |
24.83 |
41756100 |
| ORCL |
2010-01-22 |
24.940001 |
25.049999 |
24.110001 |
24.15 |
33681500 |
| ORCL |
2010-01-25 |
24.24 |
24.27 |
23.82 |
24.030001 |
26366600 |
| ORCL |
2010-01-26 |
23.93 |
24.129999 |
23.700001 |
23.879999 |
28746000 |
| ORCL |
2010-01-27 |
23.9 |
24.049999 |
23.540001 |
23.860001 |
28819300 |
| ORCL |
2010-01-28 |
24.08 |
24.18 |
23.290001 |
23.469999 |
41245700 |
| ORCL |
2010-01-29 |
23.65 |
23.83 |
22.98 |
23.059999 |
49957800 |
| ORCL |
2010-02-01 |
23.360001 |
23.379999 |
22.860001 |
23.219999 |
29572800 |
| ORCL |
2010-02-02 |
23.33 |
23.85 |
23.24 |
23.76 |
32150600 |
| ORCL |
2010-02-03 |
23.75 |
23.84 |
23.52 |
23.75 |
23101100 |
| ORCL |
2010-02-04 |
23.610001 |
23.780001 |
23.1 |
23.110001 |
33254900 |
| ORCL |
2010-02-05 |
23.35 |
23.67 |
23.07 |
23.549999 |
45919600 |
| ORCL |
2010-02-08 |
23.540001 |
23.65 |
23.1 |
23.120001 |
32929200 |
| ORCL |
2010-02-09 |
23.469999 |
23.719999 |
23.25 |
23.51 |
34084100 |
| ORCL |
2010-02-10 |
23.51 |
23.610001 |
22.92 |
23.110001 |
40139200 |
| ORCL |
2010-02-11 |
23.059999 |
23.51 |
22.83 |
23.35 |
28159000 |
| ORCL |
2010-02-12 |
23.110001 |
23.5 |
22.969999 |
23.41 |
33657700 |
| ORCL |
2010-02-16 |
23.690001 |
23.85 |
23.440001 |
23.809999 |
21582200 |
| ORCL |
2010-02-17 |
23.950001 |
24.280001 |
23.940001 |
24.18 |
26147200 |
| ORCL |
2010-02-18 |
24.110001 |
24.57 |
24.059999 |
24.52 |
31679100 |
| ORCL |
2010-02-19 |
24.41 |
24.540001 |
24.18 |
24.32 |
25941000 |
| ORCL |
2010-02-22 |
24.59 |
24.98 |
24.440001 |
24.809999 |
37081800 |
| ORCL |
2010-02-23 |
24.809999 |
24.889999 |
24.379999 |
24.48 |
25098300 |
| ORCL |
2010-02-24 |
24.629999 |
24.83 |
24.459999 |
24.77 |
24530400 |
| ORCL |
2010-02-25 |
24.450001 |
24.9 |
24.209999 |
24.870001 |
29145200 |
| ORCL |
2010-02-26 |
24.959999 |
24.959999 |
24.540001 |
24.65 |
21048700 |
| ORCL |
2010-03-01 |
24.6 |
24.91 |
24.540001 |
24.74 |
19744300 |
| ORCL |
2010-03-02 |
24.790001 |
24.950001 |
24.52 |
24.58 |
23535000 |
| ORCL |
2010-03-03 |
24.51 |
24.690001 |
24.4 |
24.5 |
20726400 |
| ORCL |
2010-03-04 |
24.469999 |
24.860001 |
24.280001 |
24.76 |
20925500 |
| ORCL |
2010-03-05 |
24.860001 |
25.0 |
24.84 |
24.950001 |
19312900 |
| ORCL |
2010-03-08 |
24.969999 |
24.969999 |
24.68 |
24.700001 |
16843600 |
| ORCL |
2010-03-09 |
24.6 |
25.1 |
24.559999 |
24.879999 |
21835800 |
| ORCL |
2010-03-10 |
24.790001 |
25.02 |
24.68 |
24.870001 |
23095900 |
| ORCL |
2010-03-11 |
24.799999 |
25.25 |
24.799999 |
25.139999 |
24214600 |
| ORCL |
2010-03-12 |
25.120001 |
25.190001 |
24.73 |
25.049999 |
35344700 |
| ORCL |
2010-03-15 |
24.92 |
25.379999 |
24.879999 |
25.280001 |
22025300 |
| ORCL |
2010-03-16 |
25.379999 |
25.41 |
24.9 |
25.209999 |
25478300 |
| ORCL |
2010-03-17 |
25.23 |
25.700001 |
25.139999 |
25.469999 |
30309400 |
| ORCL |
2010-03-18 |
25.43 |
25.6 |
25.27 |
25.379999 |
29185800 |
| ORCL |
2010-03-19 |
25.549999 |
25.73 |
24.950001 |
25.190001 |
45881000 |
| ORCL |
2010-03-22 |
25.190001 |
25.700001 |
25.16 |
25.559999 |
24945500 |
| ORCL |
2010-03-23 |
25.67 |
26.0 |
25.540001 |
25.99 |
25834200 |
| ORCL |
2010-03-24 |
25.98 |
26.0 |
25.700001 |
25.76 |
28837000 |
| ORCL |
2010-03-25 |
25.950001 |
26.25 |
25.719999 |
26.040001 |
54350900 |
| ORCL |
2010-03-26 |
25.700001 |
26.0 |
25.370001 |
25.690001 |
58562200 |
| ORCL |
2010-03-29 |
25.65 |
25.85 |
25.41 |
25.57 |
28975300 |
| ORCL |
2010-03-30 |
25.48 |
25.58 |
25.219999 |
25.540001 |
29819400 |
| ORCL |
2010-03-31 |
25.33 |
25.790001 |
25.299999 |
25.709999 |
27196400 |
| ORCL |
2010-04-01 |
25.780001 |
25.950001 |
25.190001 |
25.459999 |
26562700 |
| ORCL |
2010-04-05 |
25.51 |
25.74 |
25.35 |
25.58 |
19390200 |
| ORCL |
2010-04-06 |
25.370001 |
25.940001 |
25.299999 |
25.83 |
26937600 |
| ORCL |
2010-04-07 |
25.76 |
25.99 |
25.75 |
25.91 |
29833200 |
| ORCL |
2010-04-08 |
25.879999 |
26.08 |
25.719999 |
25.83 |
28266100 |
| ORCL |
2010-04-09 |
25.799999 |
26.139999 |
25.65 |
26.129999 |
19663700 |
| ORCL |
2010-04-12 |
26.059999 |
26.280001 |
25.85 |
26.200001 |
24773300 |
| ORCL |
2010-04-13 |
26.01 |
26.629999 |
26.0 |
26.35 |
33933000 |
| ORCL |
2010-04-14 |
26.34 |
26.5 |
26.200001 |
26.379999 |
27920000 |
| ORCL |
2010-04-15 |
26.290001 |
26.4 |
26.139999 |
26.200001 |
23828200 |
| ORCL |
2010-04-16 |
26.09 |
26.370001 |
25.91 |
25.950001 |
42289300 |
| ORCL |
2010-04-19 |
25.98 |
26.299999 |
25.870001 |
26.190001 |
27078800 |
| ORCL |
2010-04-20 |
26.379999 |
26.41 |
26.02 |
26.15 |
23703400 |
| ORCL |
2010-04-21 |
26.120001 |
26.33 |
25.98 |
26.290001 |
24276800 |
| ORCL |
2010-04-22 |
26.139999 |
26.309999 |
25.860001 |
26.24 |
27275800 |
| ORCL |
2010-04-23 |
26.17 |
26.52 |
26.16 |
26.48 |
27478900 |
| ORCL |
2010-04-26 |
26.5 |
26.610001 |
26.25 |
26.469999 |
20080500 |
| ORCL |
2010-04-27 |
26.34 |
26.52 |
25.9 |
25.98 |
26235700 |
| ORCL |
2010-04-28 |
26.02 |
26.110001 |
25.780001 |
25.860001 |
31820300 |
| ORCL |
2010-04-29 |
25.99 |
26.139999 |
25.709999 |
25.969999 |
18620100 |
| ORCL |
2010-04-30 |
26.07 |
26.1 |
25.690001 |
25.870001 |
25567400 |
| ORCL |
2010-05-03 |
26.049999 |
26.15 |
25.709999 |
26.01 |
19357000 |
| ORCL |
2010-05-04 |
25.58 |
25.67 |
24.709999 |
24.969999 |
48382700 |
| ORCL |
2010-05-05 |
24.85 |
25.120001 |
24.629999 |
24.940001 |
33663600 |
| ORCL |
2010-05-06 |
24.860001 |
24.969999 |
22.200001 |
23.91 |
56242000 |
| ORCL |
2010-05-07 |
23.92 |
24.25 |
23.110001 |
23.41 |
63592900 |
| ORCL |
2010-05-10 |
24.030001 |
25.129999 |
23.99 |
24.389999 |
38947200 |
| ORCL |
2010-05-11 |
24.25 |
24.610001 |
24.110001 |
24.190001 |
29469800 |
| ORCL |
2010-05-12 |
24.209999 |
24.700001 |
24.190001 |
24.6 |
27116300 |
| ORCL |
2010-05-13 |
24.42 |
24.549999 |
24.200001 |
24.24 |
22780300 |
| ORCL |
2010-05-14 |
24.1 |
24.120001 |
23.540001 |
23.780001 |
28736600 |
| ORCL |
2010-05-17 |
23.889999 |
23.889999 |
23.33 |
23.74 |
22401200 |
| ORCL |
2010-05-18 |
23.799999 |
23.950001 |
23.309999 |
23.43 |
29926200 |
| ORCL |
2010-05-19 |
23.219999 |
23.5 |
23.02 |
23.190001 |
29806500 |
| ORCL |
2010-05-20 |
22.950001 |
23.030001 |
22.34 |
22.35 |
40313300 |
| ORCL |
2010-05-21 |
21.620001 |
22.360001 |
21.549999 |
22.16 |
63119700 |
| ORCL |
2010-05-24 |
22.040001 |
22.67 |
21.85 |
22.280001 |
32817400 |
| ORCL |
2010-05-25 |
21.77 |
22.200001 |
21.629999 |
22.200001 |
41173900 |
| ORCL |
2010-05-26 |
22.32 |
22.620001 |
21.75 |
21.91 |
43317600 |
| ORCL |
2010-05-27 |
22.35 |
22.610001 |
22.27 |
22.58 |
29881400 |
| ORCL |
2010-05-28 |
22.48 |
22.85 |
22.280001 |
22.57 |
35878200 |
| ORCL |
2010-06-01 |
22.42 |
22.84 |
22.15 |
22.200001 |
32336200 |
| ORCL |
2010-06-02 |
22.299999 |
22.67 |
21.9 |
22.639999 |
28371600 |
| ORCL |
2010-06-03 |
22.709999 |
22.950001 |
22.540001 |
22.84 |
28583600 |
| ORCL |
2010-06-04 |
22.540001 |
22.959999 |
22.040001 |
22.129999 |
35094700 |
| ORCL |
2010-06-07 |
22.129999 |
22.290001 |
21.690001 |
21.700001 |
25656900 |
| ORCL |
2010-06-08 |
21.65 |
21.780001 |
21.299999 |
21.76 |
29552600 |
| ORCL |
2010-06-09 |
21.77 |
22.09 |
21.48 |
21.540001 |
22198300 |
| ORCL |
2010-06-10 |
21.879999 |
22.24 |
21.73 |
22.200001 |
25018200 |
| ORCL |
2010-06-11 |
22.030001 |
22.75 |
21.99 |
22.690001 |
30179600 |
| ORCL |
2010-06-14 |
23.02 |
23.08 |
22.66 |
22.690001 |
22318600 |
| ORCL |
2010-06-15 |
22.790001 |
23.24 |
22.66 |
23.200001 |
24304500 |
| ORCL |
2010-06-16 |
23.059999 |
23.219999 |
22.879999 |
23.18 |
20702000 |
| ORCL |
2010-06-17 |
23.110001 |
23.18 |
22.92 |
23.07 |
22376600 |
| ORCL |
2010-06-18 |
23.26 |
23.26 |
22.969999 |
23.200001 |
29538900 |
| ORCL |
2010-06-21 |
23.370001 |
23.66 |
22.98 |
23.09 |
19526100 |
| ORCL |
2010-06-22 |
23.24 |
23.49 |
22.879999 |
22.889999 |
19107800 |
| ORCL |
2010-06-23 |
22.969999 |
23.01 |
22.629999 |
22.68 |
23533600 |
| ORCL |
2010-06-24 |
22.49 |
22.700001 |
22.139999 |
22.219999 |
30313500 |
| ORCL |
2010-06-25 |
23.139999 |
23.25 |
22.559999 |
22.66 |
62583800 |
| ORCL |
2010-06-28 |
22.84 |
22.85 |
22.389999 |
22.450001 |
24643100 |
| ORCL |
2010-06-29 |
22.02 |
22.1 |
21.58 |
21.75 |
34229000 |
| ORCL |
2010-06-30 |
21.639999 |
21.959999 |
21.389999 |
21.459999 |
35301600 |
| ORCL |
2010-07-01 |
21.459999 |
21.68 |
21.24 |
21.549999 |
38318200 |
| ORCL |
2010-07-02 |
21.709999 |
22.030001 |
21.49 |
21.83 |
31784000 |
| ORCL |
2010-07-06 |
22.0 |
22.709999 |
22.0 |
22.32 |
39642400 |
| ORCL |
2010-07-07 |
22.700001 |
23.120001 |
22.6 |
23.09 |
36663500 |
| ORCL |
2010-07-08 |
23.139999 |
23.34 |
22.959999 |
23.219999 |
27335600 |
| ORCL |
2010-07-09 |
23.25 |
23.389999 |
23.139999 |
23.370001 |
16258800 |
| ORCL |
2010-07-12 |
23.209999 |
23.48 |
23.110001 |
23.379999 |
19312200 |
| ORCL |
2010-07-13 |
23.5 |
23.860001 |
23.459999 |
23.709999 |
22207700 |
| ORCL |
2010-07-14 |
23.85 |
24.190001 |
23.719999 |
23.940001 |
34781800 |
| ORCL |
2010-07-15 |
23.83 |
23.9 |
23.5 |
23.83 |
26060700 |
| ORCL |
2010-07-16 |
23.799999 |
23.950001 |
23.25 |
23.27 |
30343000 |
| ORCL |
2010-07-19 |
23.48 |
23.67 |
23.4 |
23.59 |
19688200 |
| ORCL |
2010-07-20 |
23.27 |
23.969999 |
23.040001 |
23.92 |
38192700 |
| ORCL |
2010-07-21 |
23.860001 |
23.969999 |
23.459999 |
23.559999 |
38740000 |
| ORCL |
2010-07-22 |
23.719999 |
24.41 |
23.700001 |
24.309999 |
32726500 |
| ORCL |
2010-07-23 |
24.200001 |
24.58 |
24.15 |
24.5 |
29755500 |
| ORCL |
2010-07-26 |
24.450001 |
24.67 |
24.35 |
24.639999 |
27093000 |
| ORCL |
2010-07-27 |
24.6 |
24.68 |
24.32 |
24.57 |
23800600 |
| ORCL |
2010-07-28 |
24.549999 |
24.59 |
24.17 |
24.280001 |
21200100 |
| ORCL |
2010-07-29 |
24.25 |
24.389999 |
23.629999 |
23.700001 |
39976700 |
| ORCL |
2010-07-30 |
23.57 |
23.83 |
23.4 |
23.639999 |
48321700 |
| ORCL |
2010-08-02 |
23.870001 |
24.389999 |
23.719999 |
24.290001 |
26652000 |
| ORCL |
2010-08-03 |
24.309999 |
24.34 |
24.059999 |
24.209999 |
16366100 |
| ORCL |
2010-08-04 |
24.290001 |
24.59 |
24.17 |
24.49 |
19989600 |
| ORCL |
2010-08-05 |
24.280001 |
24.440001 |
24.139999 |
24.290001 |
18723600 |
| ORCL |
2010-08-06 |
24.01 |
24.4 |
23.9 |
24.379999 |
33734300 |
| ORCL |
2010-08-09 |
24.4 |
24.59 |
24.24 |
24.26 |
20551400 |
| ORCL |
2010-08-10 |
24.1 |
24.43 |
23.92 |
24.290001 |
28063400 |
| ORCL |
2010-08-11 |
23.91 |
23.940001 |
23.559999 |
23.66 |
25666300 |
| ORCL |
2010-08-12 |
23.24 |
23.389999 |
22.73 |
22.940001 |
33737300 |
| ORCL |
2010-08-13 |
22.76 |
22.940001 |
22.51 |
22.66 |
29793400 |
| ORCL |
2010-08-16 |
22.51 |
23.0 |
22.35 |
22.719999 |
19511700 |
| ORCL |
2010-08-17 |
22.860001 |
23.24 |
22.719999 |
23.049999 |
22483000 |
| ORCL |
2010-08-18 |
22.91 |
23.25 |
22.799999 |
23.09 |
18984200 |
| ORCL |
2010-08-19 |
22.860001 |
23.16 |
22.82 |
23.0 |
26754800 |
| ORCL |
2010-08-20 |
22.950001 |
23.08 |
22.77 |
23.02 |
21985400 |
| ORCL |
2010-08-23 |
23.059999 |
23.299999 |
22.83 |
22.84 |
18250200 |
| ORCL |
2010-08-24 |
22.610001 |
22.790001 |
22.379999 |
22.41 |
23293400 |
| ORCL |
2010-08-25 |
22.219999 |
22.549999 |
22.030001 |
22.42 |
18685900 |
| ORCL |
2010-08-26 |
22.540001 |
22.73 |
22.190001 |
22.25 |
18884700 |
| ORCL |
2010-08-27 |
22.379999 |
22.549999 |
21.950001 |
22.51 |
21375200 |
| ORCL |
2010-08-30 |
22.34 |
22.620001 |
22.0 |
22.02 |
23318300 |
| ORCL |
2010-08-31 |
21.92 |
21.93 |
21.66 |
21.84 |
41712400 |
| ORCL |
2010-09-01 |
22.15 |
22.65 |
22.1 |
22.620001 |
29085400 |
| ORCL |
2010-09-02 |
22.610001 |
22.719999 |
22.35 |
22.48 |
18057800 |
| ORCL |
2010-09-03 |
22.790001 |
22.940001 |
22.57 |
22.92 |
21256900 |
| ORCL |
2010-09-07 |
24.559999 |
24.690001 |
24.01 |
24.26 |
113824400 |
| ORCL |
2010-09-08 |
24.07 |
24.23 |
23.879999 |
24.139999 |
54705500 |
| ORCL |
2010-09-09 |
24.32 |
24.5 |
24.209999 |
24.33 |
25963700 |
| ORCL |
2010-09-10 |
24.42 |
25.15 |
24.379999 |
25.049999 |
44266700 |
| ORCL |
2010-09-13 |
25.139999 |
25.42 |
25.110001 |
25.110001 |
46816700 |
| ORCL |
2010-09-14 |
25.040001 |
25.58 |
25.040001 |
25.379999 |
31261800 |
| ORCL |
2010-09-15 |
25.27 |
25.790001 |
25.17 |
25.74 |
37563600 |
| ORCL |
2010-09-16 |
25.68 |
25.709999 |
25.209999 |
25.360001 |
52951000 |
| ORCL |
2010-09-17 |
26.440001 |
27.629999 |
26.4 |
27.48 |
150976500 |
| ORCL |
2010-09-20 |
27.35 |
27.57 |
27.030001 |
27.49 |
49729800 |
| ORCL |
2010-09-21 |
27.33 |
27.360001 |
26.700001 |
26.82 |
82733900 |
| ORCL |
2010-09-22 |
26.66 |
27.33 |
26.639999 |
27.200001 |
51969100 |
| ORCL |
2010-09-23 |
26.959999 |
27.49 |
26.959999 |
27.120001 |
33123300 |
| ORCL |
2010-09-24 |
27.440001 |
27.5 |
26.74 |
26.959999 |
58136200 |
| ORCL |
2010-09-27 |
26.860001 |
27.120001 |
26.780001 |
26.950001 |
34142900 |
| ORCL |
2010-09-28 |
27.059999 |
27.4 |
26.790001 |
27.190001 |
43256700 |
| ORCL |
2010-09-29 |
27.07 |
27.299999 |
26.93 |
27.17 |
36626800 |
| ORCL |
2010-09-30 |
27.280001 |
27.41 |
26.809999 |
26.85 |
42880900 |
| ORCL |
2010-10-01 |
27.18 |
27.610001 |
27.139999 |
27.24 |
33690400 |
| ORCL |
2010-10-04 |
27.02 |
27.360001 |
26.889999 |
26.9 |
36791900 |
| ORCL |
2010-10-05 |
27.209999 |
27.35 |
27.059999 |
27.299999 |
42520100 |
| ORCL |
2010-10-06 |
27.299999 |
27.860001 |
27.24 |
27.58 |
50631600 |
| ORCL |
2010-10-07 |
27.629999 |
27.889999 |
27.540001 |
27.690001 |
40611400 |
| ORCL |
2010-10-08 |
27.59 |
28.08 |
27.309999 |
28.0 |
33162900 |
| ORCL |
2010-10-11 |
27.9 |
28.1 |
27.73 |
27.85 |
22649500 |
| ORCL |
2010-10-12 |
27.75 |
28.0 |
27.41 |
27.950001 |
27552500 |
| ORCL |
2010-10-13 |
28.0 |
28.91 |
26.98 |
28.6 |
49145300 |
| ORCL |
2010-10-14 |
28.66 |
28.700001 |
28.110001 |
28.33 |
38136000 |
| ORCL |
2010-10-15 |
28.469999 |
28.91 |
28.16 |
28.9 |
54775500 |
| ORCL |
2010-10-18 |
28.73 |
29.23 |
28.58 |
29.23 |
35810300 |
| ORCL |
2010-10-19 |
28.940001 |
29.24 |
28.450001 |
29.129999 |
44673600 |
| ORCL |
2010-10-20 |
29.01 |
29.18 |
28.6 |
28.639999 |
39081700 |
| ORCL |
2010-10-21 |
28.799999 |
29.139999 |
28.57 |
28.82 |
30191100 |
| ORCL |
2010-10-22 |
28.84 |
29.030001 |
28.73 |
28.99 |
16499800 |
| ORCL |
2010-10-25 |
29.15 |
29.290001 |
28.809999 |
28.84 |
30650400 |
| ORCL |
2010-10-26 |
28.709999 |
28.84 |
28.540001 |
28.629999 |
28045400 |
| ORCL |
2010-10-27 |
28.549999 |
28.82 |
28.360001 |
28.700001 |
33890100 |
| ORCL |
2010-10-28 |
28.82 |
29.48 |
28.5 |
29.360001 |
35130600 |
| ORCL |
2010-10-29 |
29.360001 |
29.709999 |
29.299999 |
29.379999 |
35074300 |
| ORCL |
2010-11-01 |
29.52 |
29.549999 |
28.93 |
29.129999 |
21100000 |
| ORCL |
2010-11-02 |
29.49 |
29.57 |
29.26 |
29.530001 |
24201900 |
| ORCL |
2010-11-03 |
29.549999 |
29.57 |
28.99 |
29.200001 |
30003800 |
| ORCL |
2010-11-04 |
29.610001 |
29.82 |
29.1 |
29.469999 |
35709700 |
| ORCL |
2010-11-05 |
29.299999 |
29.5 |
28.98 |
29.25 |
28312700 |
| ORCL |
2010-11-08 |
29.08 |
29.190001 |
28.84 |
29.040001 |
27179000 |
| ORCL |
2010-11-09 |
29.059999 |
29.25 |
28.610001 |
28.74 |
34625800 |
| ORCL |
2010-11-10 |
28.639999 |
28.84 |
28.360001 |
28.690001 |
27841000 |
| ORCL |
2010-11-11 |
28.190001 |
28.58 |
27.68 |
28.57 |
37211000 |
| ORCL |
2010-11-12 |
28.5 |
28.610001 |
28.09 |
28.32 |
25818800 |
| ORCL |
2010-11-15 |
28.35 |
28.77 |
28.280001 |
28.4 |
21636700 |
| ORCL |
2010-11-16 |
28.01 |
28.1 |
27.5 |
27.58 |
31206600 |
| ORCL |
2010-11-17 |
27.51 |
28.110001 |
27.49 |
27.91 |
24642700 |
| ORCL |
2010-11-18 |
28.370001 |
28.59 |
28.16 |
28.309999 |
32649200 |
| ORCL |
2010-11-19 |
28.32 |
28.370001 |
28.030001 |
28.15 |
25890900 |
| ORCL |
2010-11-22 |
27.889999 |
28.09 |
27.790001 |
28.049999 |
27618000 |
| ORCL |
2010-11-23 |
27.75 |
27.82 |
27.08 |
27.190001 |
31294200 |
| ORCL |
2010-11-24 |
27.67 |
27.879999 |
27.620001 |
27.74 |
34983800 |
| ORCL |
2010-11-26 |
27.58 |
27.620001 |
27.34 |
27.49 |
12887500 |
| ORCL |
2010-11-29 |
27.17 |
27.34 |
26.91 |
27.219999 |
32610700 |
| ORCL |
2010-11-30 |
26.92 |
27.129999 |
26.809999 |
27.049999 |
38931000 |
| ORCL |
2010-12-01 |
27.540001 |
27.690001 |
27.41 |
27.65 |
34781300 |
| ORCL |
2010-12-02 |
27.809999 |
28.18 |
27.690001 |
28.1 |
32129900 |
| ORCL |
2010-12-03 |
28.08 |
28.9 |
28.059999 |
28.809999 |
34454600 |
| ORCL |
2010-12-06 |
28.85 |
28.959999 |
28.639999 |
28.73 |
21150300 |
| ORCL |
2010-12-07 |
29.059999 |
29.370001 |
28.940001 |
29.049999 |
32190500 |
| ORCL |
2010-12-08 |
29.26 |
29.280001 |
29.0 |
29.23 |
14874800 |
| ORCL |
2010-12-09 |
29.35 |
29.49 |
29.040001 |
29.26 |
18260200 |
| ORCL |
2010-12-10 |
29.440001 |
29.98 |
29.42 |
29.940001 |
28562000 |
| ORCL |
2010-12-13 |
29.99 |
30.719999 |
29.57 |
30.42 |
45575200 |
| ORCL |
2010-12-14 |
30.360001 |
30.75 |
30.360001 |
30.51 |
25351800 |
| ORCL |
2010-12-15 |
30.59 |
30.700001 |
30.26 |
30.49 |
30537600 |
| ORCL |
2010-12-16 |
30.700001 |
30.77 |
30.25 |
30.27 |
47435600 |
| ORCL |
2010-12-17 |
31.92 |
32.27 |
31.370001 |
31.459999 |
92487100 |
| ORCL |
2010-12-20 |
31.540001 |
31.940001 |
31.110001 |
31.67 |
33568100 |
| ORCL |
2010-12-21 |
31.65 |
32.0 |
31.59 |
31.76 |
20002800 |
| ORCL |
2010-12-22 |
31.68 |
31.879999 |
31.559999 |
31.66 |
14019200 |
| ORCL |
2010-12-23 |
31.530001 |
31.700001 |
31.41 |
31.540001 |
13049400 |
| ORCL |
2010-12-27 |
31.4 |
31.799999 |
31.24 |
31.66 |
13822100 |
| ORCL |
2010-12-28 |
31.66 |
31.76 |
31.41 |
31.57 |
9736000 |
| ORCL |
2010-12-29 |
31.530001 |
31.690001 |
31.42 |
31.5 |
9769000 |
| ORCL |
2010-12-30 |
31.450001 |
31.58 |
31.209999 |
31.290001 |
12989400 |
| ORCL |
2010-12-31 |
31.219999 |
31.33 |
30.93 |
31.299999 |
11716300 |
| ORCL |
2011-01-03 |
31.59 |
31.940001 |
31.52 |
31.620001 |
20970400 |
| ORCL |
2011-01-04 |
31.6 |
31.75 |
31.139999 |
31.48 |
22870800 |
| ORCL |
2011-01-05 |
31.32 |
31.440001 |
30.98 |
31.040001 |
36339600 |
| ORCL |
2011-01-06 |
31.190001 |
31.200001 |
31.02 |
31.17 |
21859400 |
| ORCL |
2011-01-07 |
31.24 |
31.34 |
30.93 |
31.030001 |
27697900 |
| ORCL |
2011-01-10 |
30.85 |
31.219999 |
30.799999 |
31.040001 |
29719600 |
| ORCL |
2011-01-11 |
31.08 |
31.1 |
30.860001 |
30.99 |
26395300 |
| ORCL |
2011-01-12 |
31.219999 |
31.23 |
30.940001 |
30.940001 |
33963700 |
| ORCL |
2011-01-13 |
30.969999 |
31.389999 |
30.9 |
31.18 |
43412400 |
| ORCL |
2011-01-14 |
31.02 |
31.34 |
30.940001 |
31.25 |
37934100 |
| ORCL |
2011-01-18 |
31.26 |
31.549999 |
31.23 |
31.530001 |
26975900 |
| ORCL |
2011-01-19 |
31.360001 |
31.610001 |
31.27 |
31.6 |
26939000 |
| ORCL |
2011-01-20 |
31.469999 |
32.349998 |
31.469999 |
32.310001 |
47750700 |
| ORCL |
2011-01-21 |
32.470001 |
32.669998 |
32.34 |
32.509998 |
34482100 |
| ORCL |
2011-01-24 |
32.580002 |
32.650002 |
32.07 |
32.400002 |
20170200 |
| ORCL |
2011-01-25 |
32.389999 |
32.439999 |
31.940001 |
32.290001 |
25926600 |
| ORCL |
2011-01-26 |
32.310001 |
32.73 |
32.16 |
32.560001 |
21485600 |
| ORCL |
2011-01-27 |
32.619999 |
33.09 |
32.16 |
32.919998 |
25635600 |
| ORCL |
2011-01-28 |
33.200001 |
33.299999 |
31.83 |
32.0 |
30820300 |
| ORCL |
2011-01-31 |
31.950001 |
32.200001 |
31.84 |
32.029999 |
20820100 |
| ORCL |
2011-02-01 |
32.169998 |
33.43 |
32.110001 |
33.240002 |
32573400 |
| ORCL |
2011-02-02 |
33.09 |
33.560001 |
33.0 |
33.139999 |
19358200 |
| ORCL |
2011-02-03 |
32.98 |
33.16 |
32.720001 |
32.990002 |
17600900 |
| ORCL |
2011-02-04 |
32.919998 |
32.98 |
32.529999 |
32.619999 |
38691800 |
| ORCL |
2011-02-07 |
32.700001 |
33.290001 |
32.549999 |
32.98 |
22785100 |
| ORCL |
2011-02-08 |
33.02 |
33.16 |
32.720001 |
33.029999 |
15418400 |
| ORCL |
2011-02-09 |
33.040001 |
33.099998 |
32.610001 |
32.889999 |
17112700 |
| ORCL |
2011-02-10 |
32.779999 |
33.259998 |
32.66 |
33.259998 |
17237600 |
| ORCL |
2011-02-11 |
33.07 |
33.59 |
33.029999 |
33.470001 |
17402300 |
| ORCL |
2011-02-14 |
33.290001 |
33.540001 |
33.240002 |
33.290001 |
16438000 |
| ORCL |
2011-02-15 |
33.119999 |
33.150002 |
32.610001 |
32.759998 |
19332100 |
| ORCL |
2011-02-16 |
32.849998 |
33.139999 |
32.610001 |
33.110001 |
15829000 |
| ORCL |
2011-02-17 |
32.970001 |
33.200001 |
32.759998 |
33.009998 |
14568900 |
| ORCL |
2011-02-18 |
33.02 |
33.709999 |
32.91 |
33.68 |
25539900 |
| ORCL |
2011-02-22 |
33.290001 |
33.66 |
32.52 |
32.529999 |
24887800 |
| ORCL |
2011-02-23 |
32.549999 |
32.650002 |
32.02 |
32.18 |
22154100 |
| ORCL |
2011-02-24 |
32.099998 |
32.41 |
31.639999 |
32.25 |
23416200 |
| ORCL |
2011-02-25 |
32.290001 |
33.080002 |
32.27 |
32.950001 |
20850400 |
| ORCL |
2011-02-28 |
33.060001 |
33.23 |
32.68 |
32.900002 |
19406700 |
| ORCL |
2011-03-01 |
33.02 |
33.080002 |
31.610001 |
31.67 |
30423200 |
| ORCL |
2011-03-02 |
31.58 |
32.360001 |
31.549999 |
32.119999 |
23091500 |
| ORCL |
2011-03-03 |
32.470001 |
33.189999 |
32.43 |
33.029999 |
24169800 |
| ORCL |
2011-03-04 |
32.990002 |
33.099998 |
32.220001 |
32.759998 |
19148900 |
| ORCL |
2011-03-07 |
32.970001 |
33.060001 |
31.889999 |
32.099998 |
20474300 |
| ORCL |
2011-03-08 |
32.34 |
33.009998 |
32.189999 |
32.740002 |
21891800 |
| ORCL |
2011-03-09 |
32.630001 |
33.139999 |
32.419998 |
32.790001 |
17217800 |
| ORCL |
2011-03-10 |
32.369999 |
32.459999 |
31.51 |
31.799999 |
29054200 |
| ORCL |
2011-03-11 |
31.73 |
32.400002 |
31.34 |
31.91 |
23705900 |
| ORCL |
2011-03-14 |
31.52 |
31.860001 |
31.27 |
31.59 |
18656500 |
| ORCL |
2011-03-15 |
30.24 |
31.299999 |
29.82 |
31.17 |
34600300 |
| ORCL |
2011-03-16 |
30.92 |
31.059999 |
29.620001 |
30.200001 |
45026200 |
| ORCL |
2011-03-17 |
30.690001 |
31.049999 |
30.34 |
30.549999 |
31529500 |
| ORCL |
2011-03-18 |
30.98 |
31.190001 |
30.610001 |
30.76 |
34862100 |
| ORCL |
2011-03-21 |
31.450001 |
31.85 |
31.299999 |
31.42 |
23199400 |
| ORCL |
2011-03-22 |
31.389999 |
31.540001 |
31.059999 |
31.129999 |
20051900 |
| ORCL |
2011-03-23 |
31.219999 |
31.709999 |
30.83 |
31.41 |
23159700 |
| ORCL |
2011-03-24 |
31.780001 |
32.330002 |
31.5 |
32.139999 |
38277500 |
| ORCL |
2011-03-25 |
33.740002 |
34.099998 |
32.580002 |
32.639999 |
64967600 |
| ORCL |
2011-03-28 |
32.830002 |
32.889999 |
32.400002 |
32.560001 |
31399500 |
| ORCL |
2011-03-29 |
32.400002 |
33.16 |
32.360001 |
33.16 |
29950300 |
| ORCL |
2011-03-30 |
33.27 |
33.43 |
33.0 |
33.049999 |
25718200 |
| ORCL |
2011-03-31 |
33.0 |
33.630001 |
32.950001 |
33.43 |
38234200 |
| ORCL |
2011-04-01 |
33.700001 |
34.099998 |
33.610001 |
34.02 |
43176800 |
| ORCL |
2011-04-04 |
34.09 |
34.43 |
34.009998 |
34.139999 |
26743000 |
| ORCL |
2011-04-05 |
34.290001 |
34.400002 |
33.91 |
33.919998 |
30286100 |
| ORCL |
2011-04-06 |
34.200001 |
34.200001 |
33.490002 |
33.580002 |
24782200 |
| ORCL |
2011-04-07 |
33.599998 |
34.07 |
33.299999 |
33.720001 |
22723600 |
| ORCL |
2011-04-08 |
33.880001 |
33.93 |
33.310001 |
33.540001 |
16136500 |
| ORCL |
2011-04-11 |
33.540001 |
33.849998 |
33.540001 |
33.779999 |
15960300 |
| ORCL |
2011-04-12 |
33.57 |
33.630001 |
33.080002 |
33.400002 |
16948600 |
| ORCL |
2011-04-13 |
33.57 |
33.970001 |
33.490002 |
33.700001 |
24345500 |
| ORCL |
2011-04-14 |
33.330002 |
33.880001 |
33.200001 |
33.799999 |
17962100 |
| ORCL |
2011-04-15 |
33.98 |
34.299999 |
33.68 |
34.18 |
25468400 |
| ORCL |
2011-04-18 |
33.669998 |
33.779999 |
33.279999 |
33.630001 |
20226500 |
| ORCL |
2011-04-19 |
33.540001 |
33.84 |
33.48 |
33.669998 |
20452400 |
| ORCL |
2011-04-20 |
34.18 |
34.369999 |
33.830002 |
34.110001 |
24798400 |
| ORCL |
2011-04-21 |
34.110001 |
34.790001 |
34.099998 |
34.75 |
21125800 |
| ORCL |
2011-04-25 |
34.700001 |
34.860001 |
34.560001 |
34.830002 |
12163000 |
| ORCL |
2011-04-26 |
34.810001 |
35.279999 |
34.720001 |
34.970001 |
30391000 |
| ORCL |
2011-04-27 |
35.049999 |
35.290001 |
34.830002 |
35.25 |
21990200 |
| ORCL |
2011-04-28 |
35.029999 |
35.349998 |
34.709999 |
35.290001 |
22995700 |
| ORCL |
2011-04-29 |
35.290001 |
36.049999 |
35.209999 |
35.959999 |
94242100 |
| ORCL |
2011-05-02 |
35.84 |
36.439999 |
35.830002 |
36.369999 |
30058600 |
| ORCL |
2011-05-03 |
36.450001 |
36.5 |
35.869999 |
36.139999 |
24946200 |
| ORCL |
2011-05-04 |
36.119999 |
36.169998 |
34.950001 |
35.25 |
38886400 |
| ORCL |
2011-05-05 |
35.049999 |
35.369999 |
34.57 |
34.669998 |
23245400 |
| ORCL |
2011-05-06 |
35.119999 |
35.560001 |
34.830002 |
34.869999 |
23885400 |
| ORCL |
2011-05-09 |
34.889999 |
35.450001 |
34.810001 |
35.200001 |
16272500 |
| ORCL |
2011-05-10 |
35.490002 |
35.66 |
35.23 |
35.619999 |
17015600 |
| ORCL |
2011-05-11 |
35.529999 |
35.700001 |
34.720001 |
34.98 |
20854300 |
| ORCL |
2011-05-12 |
34.900002 |
35.75 |
34.810001 |
35.73 |
23096900 |
| ORCL |
2011-05-13 |
35.77 |
35.919998 |
35.139999 |
35.189999 |
20438800 |
| ORCL |
2011-05-16 |
35.080002 |
35.09 |
34.02 |
34.18 |
31350300 |
| ORCL |
2011-05-17 |
34.029999 |
34.290001 |
33.709999 |
33.939999 |
27856100 |
| ORCL |
2011-05-18 |
34.0 |
34.23 |
33.549999 |
33.91 |
30005900 |
| ORCL |
2011-05-19 |
34.049999 |
34.57 |
33.990002 |
34.5 |
22741400 |
| ORCL |
2011-05-20 |
34.459999 |
34.599998 |
34.040001 |
34.27 |
16484100 |
| ORCL |
2011-05-23 |
33.68 |
33.740002 |
32.959999 |
33.16 |
29985800 |
| ORCL |
2011-05-24 |
33.27 |
33.419998 |
32.919998 |
33.040001 |
21893400 |
| ORCL |
2011-05-25 |
33.0 |
33.380001 |
32.93 |
32.990002 |
23042300 |
| ORCL |
2011-05-26 |
33.139999 |
33.59 |
33.009998 |
33.400002 |
20948100 |
| ORCL |
2011-05-27 |
33.419998 |
33.849998 |
33.400002 |
33.700001 |
16918600 |
| ORCL |
2011-05-31 |
33.91 |
34.23 |
33.32 |
34.220001 |
30783300 |
| ORCL |
2011-06-01 |
34.23 |
34.299999 |
32.830002 |
32.880001 |
31762600 |
| ORCL |
2011-06-02 |
32.869999 |
32.880001 |
32.080002 |
32.720001 |
38255500 |
| ORCL |
2011-06-03 |
32.240002 |
32.759998 |
32.209999 |
32.330002 |
23808200 |
| ORCL |
2011-06-06 |
32.150002 |
32.580002 |
32.07 |
32.189999 |
21677600 |
| ORCL |
2011-06-07 |
32.240002 |
32.299999 |
31.83 |
31.84 |
28218700 |
| ORCL |
2011-06-08 |
31.75 |
31.85 |
31.139999 |
31.25 |
36607500 |
| ORCL |
2011-06-09 |
31.360001 |
31.93 |
31.280001 |
31.629999 |
21647100 |
| ORCL |
2011-06-10 |
31.42 |
31.65 |
31.120001 |
31.18 |
23747000 |
| ORCL |
2011-06-13 |
31.25 |
31.85 |
31.120001 |
31.629999 |
26716600 |
| ORCL |
2011-06-14 |
31.99 |
32.200001 |
31.83 |
32.080002 |
23067400 |
| ORCL |
2011-06-15 |
31.73 |
31.99 |
31.059999 |
31.16 |
34512600 |
| ORCL |
2011-06-16 |
31.16 |
31.27 |
30.65 |
30.799999 |
29868500 |
| ORCL |
2011-06-17 |
31.35 |
31.809999 |
31.18 |
31.18 |
42812400 |
| ORCL |
2011-06-20 |
31.35 |
31.99 |
31.25 |
31.91 |
23408300 |
| ORCL |
2011-06-21 |
32.09 |
32.709999 |
31.75 |
32.650002 |
26941600 |
| ORCL |
2011-06-22 |
32.580002 |
32.580002 |
32.139999 |
32.200001 |
25940800 |
| ORCL |
2011-06-23 |
31.9 |
32.549999 |
31.33 |
32.459999 |
54354600 |
| ORCL |
2011-06-24 |
31.49 |
31.709999 |
30.950001 |
31.139999 |
75120900 |
| ORCL |
2011-06-27 |
30.98 |
31.83 |
30.860001 |
31.58 |
29585600 |
| ORCL |
2011-06-28 |
31.690001 |
32.369999 |
31.370001 |
32.34 |
32746800 |
| ORCL |
2011-06-29 |
32.400002 |
32.68 |
32.209999 |
32.43 |
27305700 |
| ORCL |
2011-06-30 |
32.630001 |
32.939999 |
32.509998 |
32.91 |
22182400 |
| ORCL |
2011-07-01 |
32.889999 |
33.200001 |
32.48 |
33.049999 |
25382300 |
| ORCL |
2011-07-05 |
33.009998 |
33.139999 |
32.790001 |
33.060001 |
21406400 |
| ORCL |
2011-07-06 |
33.0 |
33.25 |
32.869999 |
33.209999 |
22363900 |
| ORCL |
2011-07-07 |
33.470001 |
34.130001 |
33.400002 |
34.09 |
29886000 |
| ORCL |
2011-07-08 |
33.740002 |
33.939999 |
33.419998 |
33.939999 |
23909600 |
| ORCL |
2011-07-11 |
33.610001 |
33.66 |
32.900002 |
33.139999 |
21943300 |
| ORCL |
2011-07-12 |
33.32 |
33.470001 |
32.52 |
32.599998 |
35092400 |
| ORCL |
2011-07-13 |
32.860001 |
33.290001 |
32.59 |
32.689999 |
36497800 |
| ORCL |
2011-07-14 |
32.799999 |
33.099998 |
31.860001 |
32.049999 |
32194500 |
| ORCL |
2011-07-15 |
32.150002 |
32.259998 |
31.84 |
32.09 |
25404600 |
| ORCL |
2011-07-18 |
31.83 |
31.940001 |
31.200001 |
31.49 |
25253300 |
| ORCL |
2011-07-19 |
31.91 |
32.669998 |
31.889999 |
32.639999 |
26835500 |
| ORCL |
2011-07-20 |
32.439999 |
32.599998 |
32.060001 |
32.080002 |
23074700 |
| ORCL |
2011-07-21 |
32.189999 |
32.75 |
32.060001 |
32.470001 |
24516200 |
| ORCL |
2011-07-22 |
32.369999 |
32.669998 |
32.099998 |
32.549999 |
21378100 |
| ORCL |
2011-07-25 |
32.25 |
32.439999 |
32.040001 |
32.209999 |
20806100 |
| ORCL |
2011-07-26 |
32.25 |
32.52 |
31.84 |
32.150002 |
33568300 |
| ORCL |
2011-07-27 |
31.809999 |
31.84 |
30.620001 |
30.709999 |
43084500 |
| ORCL |
2011-07-28 |
30.700001 |
31.15 |
30.629999 |
30.67 |
29323100 |
| ORCL |
2011-07-29 |
30.52 |
31.190001 |
30.26 |
30.58 |
38200600 |
| ORCL |
2011-08-01 |
30.969999 |
31.209999 |
29.559999 |
30.110001 |
38566100 |
| ORCL |
2011-08-02 |
29.790001 |
30.4 |
29.52 |
29.549999 |
40691000 |
| ORCL |
2011-08-03 |
29.5 |
30.35 |
29.15 |
30.190001 |
44046200 |
| ORCL |
2011-08-04 |
29.84 |
29.870001 |
28.84 |
28.879999 |
49433400 |
| ORCL |
2011-08-05 |
29.33 |
29.42 |
27.5 |
28.35 |
82201300 |
| ORCL |
2011-08-08 |
27.469999 |
28.040001 |
25.959999 |
26.02 |
80848500 |
| ORCL |
2011-08-09 |
26.459999 |
27.6 |
25.809999 |
27.6 |
82425600 |
| ORCL |
2011-08-10 |
26.799999 |
27.51 |
26.110001 |
26.48 |
82821600 |
| ORCL |
2011-08-11 |
26.5 |
28.030001 |
26.370001 |
27.700001 |
58279300 |
| ORCL |
2011-08-12 |
27.83 |
27.83 |
26.99 |
27.389999 |
43238500 |
| ORCL |
2011-08-15 |
27.42 |
27.860001 |
27.16 |
27.639999 |
38334100 |
| ORCL |
2011-08-16 |
27.42 |
27.959999 |
27.23 |
27.57 |
37615100 |
| ORCL |
2011-08-17 |
27.65 |
28.049999 |
27.07 |
27.469999 |
34073800 |
| ORCL |
2011-08-18 |
26.459999 |
26.49 |
24.719999 |
25.190001 |
78449700 |
| ORCL |
2011-08-19 |
24.82 |
25.6 |
24.75 |
24.780001 |
46790600 |
| ORCL |
2011-08-22 |
25.41 |
25.620001 |
24.809999 |
25.059999 |
37825100 |
| ORCL |
2011-08-23 |
25.190001 |
26.209999 |
25.16 |
26.200001 |
36867400 |
| ORCL |
2011-08-24 |
26.110001 |
26.73 |
26.01 |
26.68 |
31588800 |
| ORCL |
2011-08-25 |
26.85 |
27.049999 |
25.73 |
25.9 |
38264000 |
| ORCL |
2011-08-26 |
25.879999 |
26.83 |
25.48 |
26.65 |
34449300 |
| ORCL |
2011-08-29 |
27.049999 |
27.959999 |
27.02 |
27.91 |
28945400 |
| ORCL |
2011-08-30 |
27.809999 |
28.040001 |
27.459999 |
27.870001 |
29944300 |
| ORCL |
2011-08-31 |
27.860001 |
28.610001 |
27.709999 |
28.07 |
31444600 |
| ORCL |
2011-09-01 |
28.030001 |
28.67 |
27.75 |
27.84 |
34199100 |
| ORCL |
2011-09-02 |
27.23 |
27.450001 |
26.780001 |
26.969999 |
30297500 |
| ORCL |
2011-09-06 |
26.030001 |
26.82 |
25.709999 |
26.49 |
30907700 |
| ORCL |
2011-09-07 |
26.98 |
27.629999 |
26.75 |
27.629999 |
26106200 |
| ORCL |
2011-09-08 |
27.450001 |
27.530001 |
26.370001 |
26.719999 |
50386300 |
| ORCL |
2011-09-09 |
26.42 |
26.6 |
25.77 |
26.0 |
38961600 |
| ORCL |
2011-09-12 |
25.92 |
26.77 |
25.9 |
26.75 |
37358200 |
| ORCL |
2011-09-13 |
26.82 |
27.790001 |
26.76 |
27.719999 |
42359400 |
| ORCL |
2011-09-14 |
28.02 |
28.58 |
27.66 |
28.15 |
34972000 |
| ORCL |
2011-09-15 |
28.610001 |
29.0 |
28.26 |
28.950001 |
28846400 |
| ORCL |
2011-09-16 |
29.040001 |
29.299999 |
28.799999 |
29.23 |
58059500 |
| ORCL |
2011-09-19 |
28.74 |
29.24 |
28.17 |
29.02 |
34514300 |
| ORCL |
2011-09-20 |
29.24 |
29.360001 |
28.219999 |
28.35 |
50913400 |
| ORCL |
2011-09-21 |
29.809999 |
30.959999 |
29.469999 |
29.540001 |
83318400 |
| ORCL |
2011-09-22 |
28.74 |
29.030001 |
27.83 |
28.34 |
61371400 |
| ORCL |
2011-09-23 |
28.1 |
29.08 |
27.809999 |
28.9 |
43991700 |
| ORCL |
2011-09-26 |
29.059999 |
29.790001 |
28.65 |
29.709999 |
37762600 |
| ORCL |
2011-09-27 |
30.25 |
30.58 |
29.76 |
30.129999 |
38514400 |
| ORCL |
2011-09-28 |
30.24 |
30.41 |
29.42 |
29.450001 |
31357100 |
| ORCL |
2011-09-29 |
29.98 |
30.620001 |
29.08 |
29.65 |
44358800 |
| ORCL |
2011-09-30 |
29.26 |
29.74 |
28.74 |
28.74 |
42188000 |
| ORCL |
2011-10-03 |
28.59 |
29.01 |
27.92 |
27.940001 |
45214600 |
| ORCL |
2011-10-04 |
27.440001 |
28.77 |
27.0 |
28.690001 |
50300200 |
| ORCL |
2011-10-05 |
28.65 |
29.59 |
28.389999 |
29.51 |
43277100 |
| ORCL |
2011-10-06 |
29.459999 |
30.1 |
28.98 |
30.07 |
34994100 |
| ORCL |
2011-10-07 |
30.049999 |
30.34 |
29.549999 |
29.91 |
37977000 |
| ORCL |
2011-10-10 |
30.43 |
31.030001 |
30.219999 |
30.969999 |
27708200 |
| ORCL |
2011-10-11 |
30.9 |
31.200001 |
30.73 |
30.93 |
25382700 |
| ORCL |
2011-10-12 |
31.370001 |
31.549999 |
31.08 |
31.110001 |
30322800 |
| ORCL |
2011-10-13 |
30.959999 |
31.299999 |
30.57 |
31.139999 |
27161500 |
| ORCL |
2011-10-14 |
31.559999 |
31.860001 |
31.27 |
31.85 |
23613200 |
| ORCL |
2011-10-17 |
31.59 |
31.75 |
30.950001 |
31.23 |
25074700 |
| ORCL |
2011-10-18 |
31.139999 |
32.0 |
30.77 |
31.879999 |
29754800 |
| ORCL |
2011-10-19 |
31.83 |
32.18 |
31.25 |
31.49 |
25586300 |
| ORCL |
2011-10-20 |
31.59 |
31.75 |
30.879999 |
31.530001 |
25102300 |
| ORCL |
2011-10-21 |
31.940001 |
32.25 |
31.82 |
32.119999 |
32837700 |
| ORCL |
2011-10-24 |
32.009998 |
32.919998 |
32.009998 |
32.869999 |
27941900 |
| ORCL |
2011-10-25 |
32.919998 |
32.950001 |
32.27 |
32.369999 |
30540900 |
| ORCL |
2011-10-26 |
32.73 |
32.759998 |
31.559999 |
32.400002 |
33683500 |
| ORCL |
2011-10-27 |
33.09 |
33.810001 |
32.950001 |
33.66 |
35578800 |
| ORCL |
2011-10-28 |
33.5 |
33.799999 |
33.400002 |
33.689999 |
26333800 |
| ORCL |
2011-10-31 |
33.25 |
33.369999 |
32.759998 |
32.77 |
28859900 |
| ORCL |
2011-11-01 |
31.959999 |
32.209999 |
31.620001 |
31.690001 |
31480100 |
| ORCL |
2011-11-02 |
31.959999 |
32.639999 |
31.799999 |
32.279999 |
26470800 |
| ORCL |
2011-11-03 |
32.259998 |
33.150002 |
32.18 |
33.110001 |
27467100 |
| ORCL |
2011-11-04 |
32.82 |
32.880001 |
32.119999 |
32.549999 |
23837800 |
| ORCL |
2011-11-07 |
32.389999 |
32.919998 |
31.799999 |
32.869999 |
23980000 |
| ORCL |
2011-11-08 |
33.130001 |
33.759998 |
32.849998 |
33.610001 |
30171400 |
| ORCL |
2011-11-09 |
32.84 |
32.84 |
31.440001 |
31.59 |
36933000 |
| ORCL |
2011-11-10 |
31.940001 |
32.029999 |
31.299999 |
31.73 |
25303800 |
| ORCL |
2011-11-11 |
32.02 |
32.759998 |
32.0 |
32.369999 |
21664700 |
| ORCL |
2011-11-14 |
32.299999 |
32.509998 |
32.080002 |
32.299999 |
16781600 |
| ORCL |
2011-11-15 |
32.209999 |
33.16 |
32.139999 |
32.959999 |
21397300 |
| ORCL |
2011-11-16 |
32.599998 |
33.060001 |
31.99 |
31.99 |
24295200 |
| ORCL |
2011-11-17 |
31.85 |
32.0 |
30.469999 |
30.82 |
41500400 |
| ORCL |
2011-11-18 |
30.73 |
30.889999 |
30.290001 |
30.6 |
26601000 |
| ORCL |
2011-11-21 |
30.190001 |
30.35 |
29.540001 |
29.91 |
25360400 |
| ORCL |
2011-11-22 |
29.58 |
29.92 |
29.27 |
29.809999 |
25437400 |
| ORCL |
2011-11-23 |
29.5 |
29.59 |
28.99 |
29.0 |
24399700 |
| ORCL |
2011-11-25 |
28.68 |
29.33 |
28.610001 |
28.74 |
13641400 |
| ORCL |
2011-11-28 |
29.450001 |
30.059999 |
29.360001 |
29.870001 |
21067200 |
| ORCL |
2011-11-29 |
29.93 |
30.16 |
29.690001 |
29.74 |
20155800 |
| ORCL |
2011-11-30 |
30.690001 |
31.459999 |
30.65 |
31.35 |
31879500 |
| ORCL |
2011-12-01 |
31.4 |
31.780001 |
31.139999 |
31.67 |
22197000 |
| ORCL |
2011-12-02 |
32.0 |
32.049999 |
31.200001 |
31.200001 |
22391200 |
| ORCL |
2011-12-05 |
31.809999 |
32.240002 |
31.549999 |
31.9 |
19992200 |
| ORCL |
2011-12-06 |
32.040001 |
32.110001 |
31.540001 |
31.73 |
21049900 |
| ORCL |
2011-12-07 |
31.290001 |
31.809999 |
30.82 |
31.540001 |
31366000 |
| ORCL |
2011-12-08 |
31.24 |
31.5 |
30.65 |
30.74 |
24494300 |
| ORCL |
2011-12-09 |
30.84 |
31.85 |
30.809999 |
31.690001 |
22621000 |
| ORCL |
2011-12-12 |
31.4 |
31.4 |
30.77 |
31.32 |
22536100 |
| ORCL |
2011-12-13 |
31.690001 |
31.9 |
30.6 |
30.83 |
25309900 |
| ORCL |
2011-12-14 |
30.67 |
30.75 |
29.75 |
29.870001 |
26644600 |
| ORCL |
2011-12-15 |
30.139999 |
30.200001 |
28.809999 |
29.030001 |
43170300 |
| ORCL |
2011-12-16 |
29.26 |
30.07 |
28.959999 |
29.209999 |
46100600 |
| ORCL |
2011-12-19 |
29.41 |
29.440001 |
28.5 |
28.610001 |
24849700 |
| ORCL |
2011-12-20 |
29.059999 |
29.49 |
28.870001 |
29.17 |
46428300 |
| ORCL |
2011-12-21 |
25.67 |
25.99 |
24.91 |
25.77 |
183503900 |
| ORCL |
2011-12-22 |
25.860001 |
25.870001 |
25.379999 |
25.690001 |
44203700 |
| ORCL |
2011-12-23 |
25.799999 |
26.08 |
25.75 |
26.059999 |
32292800 |
| ORCL |
2011-12-27 |
26.059999 |
26.200001 |
25.559999 |
25.629999 |
21312400 |
| ORCL |
2011-12-28 |
25.68 |
25.76 |
25.33 |
25.51 |
25412300 |
| ORCL |
2011-12-29 |
25.67 |
25.84 |
25.5 |
25.799999 |
19249800 |
| ORCL |
2011-12-30 |
25.73 |
25.879999 |
25.620001 |
25.65 |
19168800 |
| ORCL |
2012-01-03 |
26.33 |
26.66 |
25.83 |
25.860001 |
37911800 |
| ORCL |
2012-01-04 |
25.950001 |
26.23 |
25.549999 |
26.01 |
45418500 |
| ORCL |
2012-01-05 |
26.01 |
26.9 |
25.91 |
26.59 |
50873400 |
| ORCL |
2012-01-06 |
26.67 |
27.15 |
26.360001 |
26.93 |
55685000 |
| ORCL |
2012-01-09 |
26.9 |
27.120001 |
26.66 |
27.030001 |
38481100 |
| ORCL |
2012-01-10 |
27.18 |
27.6 |
26.85 |
26.969999 |
48976300 |
| ORCL |
2012-01-11 |
26.99 |
27.1 |
26.75 |
26.889999 |
30836000 |
| ORCL |
2012-01-12 |
27.02 |
27.26 |
26.620001 |
27.17 |
31775700 |
| ORCL |
2012-01-13 |
27.040001 |
27.370001 |
26.85 |
27.34 |
31482600 |
| ORCL |
2012-01-17 |
27.68 |
27.879999 |
27.48 |
27.66 |
35769400 |
| ORCL |
2012-01-18 |
27.709999 |
28.450001 |
27.610001 |
28.34 |
35343800 |
| ORCL |
2012-01-19 |
28.48 |
28.799999 |
28.25 |
28.559999 |
36353100 |
| ORCL |
2012-01-20 |
28.389999 |
28.950001 |
28.27 |
28.709999 |
37014000 |
| ORCL |
2012-01-23 |
28.73 |
28.91 |
28.280001 |
28.389999 |
27438400 |
| ORCL |
2012-01-24 |
28.33 |
28.74 |
28.25 |
28.51 |
23700900 |
| ORCL |
2012-01-25 |
28.26 |
28.639999 |
27.959999 |
28.51 |
39274500 |
| ORCL |
2012-01-26 |
28.559999 |
28.84 |
28.15 |
28.290001 |
34646400 |
| ORCL |
2012-01-27 |
28.24 |
28.629999 |
28.129999 |
28.42 |
24561500 |
| ORCL |
2012-01-30 |
28.190001 |
28.690001 |
28.02 |
28.6 |
23294900 |
| ORCL |
2012-01-31 |
28.73 |
28.74 |
28.049999 |
28.209999 |
32744000 |
| ORCL |
2012-02-01 |
28.48 |
28.940001 |
28.110001 |
28.879999 |
38240800 |
| ORCL |
2012-02-02 |
28.870001 |
29.25 |
28.709999 |
28.809999 |
27334400 |
| ORCL |
2012-02-03 |
29.129999 |
29.219999 |
28.780001 |
29.110001 |
26277200 |
| ORCL |
2012-02-06 |
29.030001 |
29.07 |
28.809999 |
29.0 |
16582600 |
| ORCL |
2012-02-07 |
28.91 |
29.0 |
28.75 |
28.950001 |
20291700 |
| ORCL |
2012-02-08 |
28.92 |
28.99 |
28.379999 |
28.73 |
29842600 |
| ORCL |
2012-02-09 |
28.85 |
28.9 |
28.35 |
28.889999 |
31795300 |
| ORCL |
2012-02-10 |
28.549999 |
28.639999 |
28.280001 |
28.5 |
30232000 |
| ORCL |
2012-02-13 |
28.59 |
28.67 |
28.35 |
28.43 |
20015200 |
| ORCL |
2012-02-14 |
28.32 |
28.450001 |
28.030001 |
28.24 |
30267900 |
| ORCL |
2012-02-15 |
28.1 |
28.35 |
27.92 |
27.98 |
34620600 |
| ORCL |
2012-02-16 |
28.16 |
29.0 |
28.129999 |
28.950001 |
36380600 |
| ORCL |
2012-02-17 |
29.030001 |
29.030001 |
28.639999 |
28.790001 |
34061000 |
| ORCL |
2012-02-21 |
28.799999 |
28.98 |
28.49 |
28.74 |
20612200 |
| ORCL |
2012-02-22 |
28.719999 |
29.08 |
28.5 |
28.549999 |
25207600 |
| ORCL |
2012-02-23 |
28.610001 |
28.879999 |
28.32 |
28.809999 |
25319100 |
| ORCL |
2012-02-24 |
29.059999 |
29.540001 |
28.84 |
29.25 |
24952400 |
| ORCL |
2012-02-27 |
29.0 |
29.379999 |
28.76 |
29.26 |
30419400 |
| ORCL |
2012-02-28 |
29.24 |
29.389999 |
29.0 |
29.389999 |
29889400 |
| ORCL |
2012-02-29 |
29.4 |
29.440001 |
29.02 |
29.25 |
33160700 |
| ORCL |
2012-03-01 |
29.4 |
29.969999 |
29.23 |
29.83 |
32909600 |
| ORCL |
2012-03-02 |
29.85 |
30.25 |
29.76 |
29.959999 |
28177200 |
| ORCL |
2012-03-05 |
30.24 |
30.42 |
29.92 |
30.24 |
33786600 |
| ORCL |
2012-03-06 |
29.940001 |
30.4 |
29.709999 |
29.940001 |
28971600 |
| ORCL |
2012-03-07 |
30.049999 |
30.280001 |
29.83 |
30.219999 |
23691100 |
| ORCL |
2012-03-08 |
30.4 |
30.440001 |
29.85 |
30.07 |
30927300 |
| ORCL |
2012-03-09 |
30.049999 |
30.290001 |
29.9 |
30.129999 |
30056300 |
| ORCL |
2012-03-12 |
29.719999 |
29.92 |
29.200001 |
29.709999 |
40933900 |
| ORCL |
2012-03-13 |
29.99 |
30.23 |
29.91 |
30.129999 |
32329200 |
| ORCL |
2012-03-14 |
30.0 |
30.16 |
29.690001 |
29.84 |
30994400 |
| ORCL |
2012-03-15 |
29.959999 |
30.129999 |
29.74 |
30.059999 |
35528500 |
| ORCL |
2012-03-16 |
30.110001 |
30.16 |
29.58 |
29.74 |
38651200 |
| ORCL |
2012-03-19 |
29.59 |
29.889999 |
29.43 |
29.76 |
32519400 |
| ORCL |
2012-03-20 |
29.700001 |
30.139999 |
29.549999 |
30.1 |
46126400 |
| ORCL |
2012-03-21 |
30.870001 |
31.15 |
29.34 |
29.41 |
94678000 |
| ORCL |
2012-03-22 |
29.33 |
29.33 |
28.559999 |
28.629999 |
59763200 |
| ORCL |
2012-03-23 |
28.690001 |
28.889999 |
28.52 |
28.549999 |
36696300 |
| ORCL |
2012-03-26 |
28.780001 |
29.190001 |
28.65 |
29.16 |
30044300 |
| ORCL |
2012-03-27 |
29.17 |
29.52 |
29.0 |
29.35 |
31710000 |
| ORCL |
2012-03-28 |
29.379999 |
29.549999 |
29.139999 |
29.360001 |
29405300 |
| ORCL |
2012-03-29 |
29.209999 |
29.58 |
29.1 |
29.299999 |
34035400 |
| ORCL |
2012-03-30 |
29.459999 |
29.49 |
29.040001 |
29.16 |
32006100 |
| ORCL |
2012-04-02 |
29.120001 |
29.68 |
29.0 |
29.530001 |
28525300 |
| ORCL |
2012-04-03 |
29.610001 |
29.700001 |
29.120001 |
29.389999 |
29995400 |
| ORCL |
2012-04-04 |
29.190001 |
29.48 |
28.93 |
29.16 |
31154000 |
| ORCL |
2012-04-05 |
29.15 |
29.629999 |
29.129999 |
29.559999 |
43273500 |
| ORCL |
2012-04-09 |
29.1 |
29.25 |
29.0 |
29.01 |
21528500 |
| ORCL |
2012-04-10 |
28.879999 |
28.959999 |
28.08 |
28.35 |
41175000 |
| ORCL |
2012-04-11 |
28.49 |
28.549999 |
28.040001 |
28.139999 |
30390100 |
| ORCL |
2012-04-12 |
28.32 |
28.719999 |
28.16 |
28.700001 |
29414300 |
| ORCL |
2012-04-13 |
28.700001 |
28.77 |
28.49 |
28.559999 |
16685800 |
| ORCL |
2012-04-16 |
28.58 |
28.77 |
28.309999 |
28.639999 |
21476800 |
| ORCL |
2012-04-17 |
28.719999 |
29.440001 |
28.700001 |
29.280001 |
24985300 |
| ORCL |
2012-04-18 |
29.129999 |
29.35 |
29.1 |
29.129999 |
21151400 |
| ORCL |
2012-04-19 |
28.99 |
29.459999 |
28.67 |
29.01 |
26462100 |
| ORCL |
2012-04-20 |
29.120001 |
29.530001 |
28.879999 |
28.879999 |
35727900 |
| ORCL |
2012-04-23 |
28.6 |
28.66 |
28.26 |
28.48 |
23045500 |
| ORCL |
2012-04-24 |
28.530001 |
28.85 |
28.52 |
28.690001 |
20486900 |
| ORCL |
2012-04-25 |
28.68 |
28.99 |
28.6 |
28.870001 |
26902800 |
| ORCL |
2012-04-26 |
28.84 |
29.219999 |
28.74 |
29.02 |
20548300 |
| ORCL |
2012-04-27 |
29.059999 |
29.440001 |
29.059999 |
29.24 |
16847800 |
| ORCL |
2012-04-30 |
29.23 |
29.42 |
29.200001 |
29.4 |
18568500 |
| ORCL |
2012-05-01 |
29.450001 |
29.780001 |
29.290001 |
29.57 |
19965400 |
| ORCL |
2012-05-02 |
29.42 |
29.790001 |
29.190001 |
29.709999 |
22579000 |
| ORCL |
2012-05-03 |
29.74 |
29.82 |
29.34 |
29.379999 |
19175800 |
| ORCL |
2012-05-04 |
29.1 |
29.15 |
28.41 |
28.41 |
33934300 |
| ORCL |
2012-05-07 |
28.34 |
28.450001 |
27.85 |
27.92 |
33670500 |
| ORCL |
2012-05-08 |
27.709999 |
28.02 |
27.530001 |
27.93 |
24660200 |
| ORCL |
2012-05-09 |
27.620001 |
27.91 |
27.41 |
27.780001 |
25521100 |
| ORCL |
2012-05-10 |
27.700001 |
27.75 |
26.74 |
27.02 |
52653300 |
| ORCL |
2012-05-11 |
26.969999 |
27.309999 |
26.77 |
27.0 |
25588900 |
| ORCL |
2012-05-14 |
26.73 |
27.309999 |
26.66 |
26.959999 |
22485200 |
| ORCL |
2012-05-15 |
27.02 |
27.530001 |
26.940001 |
27.059999 |
26392900 |
| ORCL |
2012-05-16 |
27.16 |
27.41 |
26.68 |
26.719999 |
29672800 |
| ORCL |
2012-05-17 |
26.700001 |
26.719999 |
26.25 |
26.25 |
29440600 |
| ORCL |
2012-05-18 |
26.290001 |
26.290001 |
25.33 |
25.610001 |
68182500 |
| ORCL |
2012-05-21 |
25.540001 |
26.459999 |
25.530001 |
26.26 |
30712700 |
| ORCL |
2012-05-22 |
26.33 |
26.49 |
26.07 |
26.360001 |
22122800 |
| ORCL |
2012-05-23 |
26.120001 |
26.85 |
26.040001 |
26.68 |
33179600 |
| ORCL |
2012-05-24 |
26.620001 |
26.65 |
25.9 |
26.120001 |
34232000 |
| ORCL |
2012-05-25 |
26.18 |
26.33 |
26.040001 |
26.139999 |
18642900 |
| ORCL |
2012-05-29 |
26.41 |
26.780001 |
26.16 |
26.459999 |
24139900 |
| ORCL |
2012-05-30 |
26.190001 |
26.34 |
25.98 |
26.17 |
21538300 |
| ORCL |
2012-05-31 |
26.219999 |
26.719999 |
26.17 |
26.469999 |
32192300 |
| ORCL |
2012-06-01 |
25.98 |
26.280001 |
25.9 |
26.0 |
30739700 |
| ORCL |
2012-06-04 |
26.040001 |
26.34 |
25.84 |
26.200001 |
28945200 |
| ORCL |
2012-06-05 |
26.07 |
26.940001 |
26.07 |
26.709999 |
28412000 |
| ORCL |
2012-06-06 |
26.99 |
27.57 |
26.879999 |
27.530001 |
27639000 |
| ORCL |
2012-06-07 |
27.75 |
27.76 |
27.18 |
27.18 |
32896100 |
| ORCL |
2012-06-08 |
27.040001 |
27.27 |
26.799999 |
27.16 |
22343200 |
| ORCL |
2012-06-11 |
27.379999 |
27.42 |
26.77 |
26.809999 |
20470800 |
| ORCL |
2012-06-12 |
27.0 |
27.15 |
26.73 |
27.030001 |
26186900 |
| ORCL |
2012-06-13 |
26.879999 |
27.379999 |
26.790001 |
27.02 |
19638800 |
| ORCL |
2012-06-14 |
27.09 |
27.35 |
26.51 |
26.91 |
34311700 |
| ORCL |
2012-06-15 |
27.110001 |
27.76 |
26.99 |
27.700001 |
40136400 |
| ORCL |
2012-06-18 |
27.43 |
27.43 |
26.690001 |
27.120001 |
38322000 |
| ORCL |
2012-06-19 |
28.389999 |
28.75 |
27.530001 |
27.959999 |
81048700 |
| ORCL |
2012-06-20 |
28.040001 |
28.58 |
27.940001 |
28.49 |
29281700 |
| ORCL |
2012-06-21 |
28.49 |
28.639999 |
27.75 |
27.809999 |
32721900 |
| ORCL |
2012-06-22 |
27.91 |
28.139999 |
27.790001 |
28.0 |
22163000 |
| ORCL |
2012-06-25 |
27.540001 |
27.75 |
27.24 |
27.620001 |
24918800 |
| ORCL |
2012-06-26 |
27.629999 |
27.950001 |
27.52 |
27.83 |
20614200 |
| ORCL |
2012-06-27 |
27.76 |
28.459999 |
27.76 |
28.17 |
19388200 |
| ORCL |
2012-06-28 |
28.030001 |
28.26 |
27.73 |
28.17 |
27175800 |
| ORCL |
2012-06-29 |
28.809999 |
29.709999 |
28.790001 |
29.700001 |
35545300 |
| ORCL |
2012-07-02 |
29.530001 |
29.799999 |
29.15 |
29.799999 |
24445300 |
| ORCL |
2012-07-03 |
29.629999 |
29.98 |
29.610001 |
29.969999 |
14468000 |
| ORCL |
2012-07-05 |
29.83 |
29.93 |
29.709999 |
29.719999 |
19244600 |
| ORCL |
2012-07-06 |
29.370001 |
29.48 |
28.940001 |
29.18 |
25259400 |
| ORCL |
2012-07-09 |
29.23 |
29.360001 |
29.02 |
29.1 |
21873200 |
| ORCL |
2012-07-10 |
29.360001 |
29.6 |
28.85 |
29.049999 |
23424100 |
| ORCL |
2012-07-11 |
28.98 |
29.32 |
28.91 |
29.23 |
27247300 |
| ORCL |
2012-07-12 |
29.450001 |
29.469999 |
28.610001 |
28.82 |
23562000 |
| ORCL |
2012-07-13 |
28.870001 |
29.66 |
28.75 |
29.58 |
22026800 |
| ORCL |
2012-07-16 |
29.43 |
29.75 |
29.280001 |
29.52 |
16819600 |
| ORCL |
2012-07-17 |
29.709999 |
30.049999 |
29.370001 |
29.92 |
23897100 |
| ORCL |
2012-07-18 |
29.84 |
30.76 |
29.82 |
30.5 |
24988700 |
| ORCL |
2012-07-19 |
30.6 |
31.110001 |
30.559999 |
30.870001 |
26180000 |
| ORCL |
2012-07-20 |
30.66 |
30.83 |
30.1 |
30.120001 |
25013000 |
| ORCL |
2012-07-23 |
29.530001 |
29.799999 |
29.110001 |
29.65 |
23403200 |
| ORCL |
2012-07-24 |
29.59 |
29.67 |
29.07 |
29.32 |
23707500 |
| ORCL |
2012-07-25 |
29.299999 |
29.559999 |
29.120001 |
29.26 |
22389100 |
| ORCL |
2012-07-26 |
29.790001 |
30.360001 |
29.700001 |
30.0 |
26746600 |
| ORCL |
2012-07-27 |
30.299999 |
30.84 |
30.040001 |
30.77 |
23852100 |
| ORCL |
2012-07-30 |
30.690001 |
31.0 |
30.4 |
30.58 |
20919700 |
| ORCL |
2012-07-31 |
30.559999 |
30.690001 |
30.17 |
30.200001 |
20951600 |
| ORCL |
2012-08-01 |
30.34 |
30.52 |
30.030001 |
30.32 |
17344400 |
| ORCL |
2012-08-02 |
29.870001 |
30.4 |
29.74 |
29.92 |
22103400 |
| ORCL |
2012-08-03 |
30.530001 |
30.870001 |
30.379999 |
30.719999 |
17767200 |
| ORCL |
2012-08-06 |
30.92 |
31.25 |
30.780001 |
31.0 |
18658400 |
| ORCL |
2012-08-07 |
31.219999 |
31.700001 |
31.15 |
31.5 |
21692700 |
| ORCL |
2012-08-08 |
31.34 |
31.809999 |
31.07 |
31.16 |
22436100 |
| ORCL |
2012-08-09 |
31.16 |
31.549999 |
31.15 |
31.370001 |
14578500 |
| ORCL |
2012-08-10 |
31.190001 |
31.620001 |
31.08 |
31.610001 |
13848800 |
| ORCL |
2012-08-13 |
31.450001 |
31.549999 |
31.200001 |
31.360001 |
14362100 |
| ORCL |
2012-08-14 |
31.5 |
31.629999 |
31.24 |
31.35 |
13806800 |
| ORCL |
2012-08-15 |
31.33 |
31.690001 |
31.33 |
31.549999 |
16230100 |
| ORCL |
2012-08-16 |
31.639999 |
32.209999 |
31.540001 |
32.029999 |
20333700 |
| ORCL |
2012-08-17 |
32.09 |
32.299999 |
31.91 |
32.200001 |
20814500 |
| ORCL |
2012-08-20 |
32.099998 |
32.150002 |
31.9 |
32.040001 |
11189200 |
| ORCL |
2012-08-21 |
32.02 |
32.27 |
31.719999 |
31.75 |
19673100 |
| ORCL |
2012-08-22 |
31.74 |
31.85 |
31.52 |
31.700001 |
18087900 |
| ORCL |
2012-08-23 |
31.559999 |
31.75 |
31.309999 |
31.59 |
14201700 |
| ORCL |
2012-08-24 |
31.34 |
32.0 |
31.25 |
31.950001 |
14811400 |
| ORCL |
2012-08-27 |
32.07 |
32.07 |
31.75 |
31.83 |
14708300 |
| ORCL |
2012-08-28 |
31.719999 |
32.0 |
31.559999 |
31.58 |
15993500 |
| ORCL |
2012-08-29 |
31.65 |
31.889999 |
31.459999 |
31.49 |
15845300 |
| ORCL |
2012-08-30 |
31.299999 |
31.379999 |
31.16 |
31.17 |
17984700 |
| ORCL |
2012-08-31 |
31.459999 |
31.76 |
31.129999 |
31.65 |
21240300 |
| ORCL |
2012-09-04 |
31.629999 |
31.799999 |
31.219999 |
31.57 |
16654700 |
| ORCL |
2012-09-05 |
31.65 |
32.110001 |
31.610001 |
32.07 |
22994600 |
| ORCL |
2012-09-06 |
32.18 |
32.790001 |
32.16 |
32.630001 |
22699700 |
| ORCL |
2012-09-07 |
32.639999 |
32.639999 |
32.27 |
32.599998 |
19068700 |
| ORCL |
2012-09-10 |
32.59 |
32.75 |
32.299999 |
32.310001 |
18589900 |
| ORCL |
2012-09-11 |
32.290001 |
32.459999 |
32.16 |
32.32 |
21554800 |
| ORCL |
2012-09-12 |
32.5 |
32.5 |
32.240002 |
32.259998 |
20602100 |
| ORCL |
2012-09-13 |
32.32 |
32.790001 |
32.09 |
32.619999 |
27451700 |
| ORCL |
2012-09-14 |
32.650002 |
33.0 |
32.599998 |
32.950001 |
23162900 |
| ORCL |
2012-09-17 |
32.810001 |
33.130001 |
32.75 |
33.099998 |
25017900 |
| ORCL |
2012-09-18 |
33.099998 |
33.27 |
32.939999 |
33.02 |
25285000 |
| ORCL |
2012-09-19 |
33.009998 |
33.080002 |
32.560001 |
32.779999 |
20913400 |
| ORCL |
2012-09-20 |
32.599998 |
32.880001 |
32.189999 |
32.259998 |
38005700 |
| ORCL |
2012-09-21 |
33.029999 |
33.290001 |
32.279999 |
32.470001 |
62905800 |
| ORCL |
2012-09-24 |
32.25 |
32.439999 |
32.080002 |
32.220001 |
18511200 |
| ORCL |
2012-09-25 |
32.18 |
32.23 |
31.25 |
31.299999 |
30757800 |
| ORCL |
2012-09-26 |
31.02 |
31.08 |
30.57 |
30.73 |
29234500 |
| ORCL |
2012-09-27 |
30.76 |
31.42 |
30.700001 |
31.219999 |
23400200 |
| ORCL |
2012-09-28 |
31.129999 |
31.610001 |
31.07 |
31.459999 |
27014800 |
| ORCL |
2012-10-01 |
31.709999 |
32.0 |
31.540001 |
31.67 |
28412900 |
| ORCL |
2012-10-02 |
31.790001 |
32.009998 |
31.4 |
31.65 |
21859900 |
| ORCL |
2012-10-03 |
31.809999 |
32.049999 |
31.690001 |
31.82 |
19700800 |
| ORCL |
2012-10-04 |
31.85 |
31.98 |
31.65 |
31.9 |
25156900 |
| ORCL |
2012-10-05 |
32.049999 |
32.09 |
31.280001 |
31.389999 |
31239000 |
| ORCL |
2012-10-08 |
31.200001 |
31.379999 |
30.860001 |
31.18 |
22261500 |
| ORCL |
2012-10-09 |
31.059999 |
31.1 |
30.440001 |
30.65 |
23311300 |
| ORCL |
2012-10-10 |
30.58 |
30.719999 |
30.43 |
30.58 |
23103700 |
| ORCL |
2012-10-11 |
30.73 |
31.09 |
30.620001 |
30.719999 |
20436300 |
| ORCL |
2012-10-12 |
30.68 |
31.190001 |
30.68 |
31.0 |
18639800 |
| ORCL |
2012-10-15 |
31.059999 |
31.379999 |
31.02 |
31.299999 |
26143200 |
| ORCL |
2012-10-16 |
31.4 |
31.889999 |
31.280001 |
31.870001 |
22024500 |
| ORCL |
2012-10-17 |
31.530001 |
31.700001 |
31.209999 |
31.23 |
28326200 |
| ORCL |
2012-10-18 |
31.139999 |
31.24 |
30.76 |
31.120001 |
26013900 |
| ORCL |
2012-10-19 |
31.07 |
31.25 |
30.4 |
30.48 |
26239700 |
| ORCL |
2012-10-22 |
30.59 |
30.889999 |
30.309999 |
30.799999 |
17338400 |
| ORCL |
2012-10-23 |
30.52 |
30.84 |
30.450001 |
30.59 |
21384700 |
| ORCL |
2012-10-24 |
30.9 |
30.950001 |
30.370001 |
30.6 |
21642700 |
| ORCL |
2012-10-25 |
30.870001 |
31.219999 |
30.709999 |
30.860001 |
20696000 |
| ORCL |
2012-10-26 |
30.809999 |
31.1 |
30.610001 |
30.99 |
19815600 |
| ORCL |
2012-10-31 |
31.24 |
31.389999 |
30.860001 |
31.08 |
21844400 |
| ORCL |
2012-11-01 |
31.200001 |
31.52 |
30.93 |
31.48 |
22886100 |
| ORCL |
2012-11-02 |
31.799999 |
31.809999 |
31.18 |
31.209999 |
17251200 |
| ORCL |
2012-11-05 |
30.950001 |
31.35 |
30.77 |
31.25 |
13590100 |
| ORCL |
2012-11-06 |
31.43 |
31.91 |
31.33 |
31.629999 |
15018800 |
| ORCL |
2012-11-07 |
31.299999 |
31.35 |
30.76 |
30.790001 |
22295700 |
| ORCL |
2012-11-08 |
30.73 |
30.98 |
30.41 |
30.42 |
17902800 |
| ORCL |
2012-11-09 |
30.4 |
30.73 |
30.27 |
30.35 |
15537900 |
| ORCL |
2012-11-12 |
30.41 |
30.549999 |
30.09 |
30.299999 |
10964600 |
| ORCL |
2012-11-13 |
30.08 |
30.5 |
29.889999 |
30.02 |
20901000 |
| ORCL |
2012-11-14 |
30.1 |
30.15 |
29.52 |
29.58 |
22562900 |
| ORCL |
2012-11-15 |
29.58 |
30.07 |
29.559999 |
29.950001 |
26295000 |
| ORCL |
2012-11-16 |
30.030001 |
30.129999 |
29.780001 |
30.0 |
25491700 |
| ORCL |
2012-11-19 |
30.25 |
30.26 |
29.85 |
30.139999 |
22551100 |
| ORCL |
2012-11-20 |
30.02 |
30.200001 |
29.780001 |
30.200001 |
17448200 |
| ORCL |
2012-11-21 |
30.190001 |
30.530001 |
30.129999 |
30.4 |
17423900 |
| ORCL |
2012-11-23 |
30.65 |
31.059999 |
30.58 |
30.92 |
8211500 |
| ORCL |
2012-11-26 |
30.719999 |
30.969999 |
30.58 |
30.959999 |
15644900 |
| ORCL |
2012-11-27 |
31.200001 |
31.77 |
31.16 |
31.219999 |
24696300 |
| ORCL |
2012-11-28 |
31.15 |
31.82 |
30.99 |
31.799999 |
21603200 |
| ORCL |
2012-11-29 |
31.92 |
32.139999 |
31.809999 |
31.84 |
22205300 |
| ORCL |
2012-11-30 |
31.85 |
32.240002 |
31.75 |
32.18 |
26610600 |
| ORCL |
2012-12-03 |
32.369999 |
32.5 |
32.209999 |
32.310001 |
22159300 |
| ORCL |
2012-12-04 |
32.220001 |
32.470001 |
32.009998 |
32.380001 |
17391100 |
| ORCL |
2012-12-05 |
31.950001 |
32.119999 |
31.309999 |
32.0 |
30775300 |
| ORCL |
2012-12-06 |
31.99 |
32.110001 |
31.9 |
32.029999 |
25132600 |
| ORCL |
2012-12-07 |
32.150002 |
32.169998 |
31.77 |
31.92 |
18421100 |
| ORCL |
2012-12-10 |
31.92 |
32.23 |
31.92 |
32.07 |
20712600 |
| ORCL |
2012-12-11 |
32.18 |
32.5 |
32.02 |
32.34 |
25716300 |
| ORCL |
2012-12-12 |
32.209999 |
32.380001 |
31.83 |
31.940001 |
20205300 |
| ORCL |
2012-12-13 |
31.93 |
32.009998 |
31.389999 |
31.610001 |
20608200 |
| ORCL |
2012-12-14 |
31.540001 |
32.110001 |
31.440001 |
31.959999 |
21930800 |
| ORCL |
2012-12-17 |
32.0 |
32.470001 |
31.799999 |
32.32 |
24047300 |
| ORCL |
2012-12-18 |
32.490002 |
32.950001 |
32.349998 |
32.880001 |
37797600 |
| ORCL |
2012-12-19 |
33.860001 |
34.349998 |
33.830002 |
34.09 |
60937600 |
| ORCL |
2012-12-20 |
34.09 |
34.25 |
33.93 |
33.939999 |
28119900 |
| ORCL |
2012-12-21 |
33.509998 |
33.919998 |
33.200001 |
33.759998 |
45601600 |
| ORCL |
2012-12-24 |
33.459999 |
33.639999 |
33.419998 |
33.610001 |
6451900 |
| ORCL |
2012-12-26 |
33.669998 |
33.849998 |
33.34 |
33.610001 |
13282100 |
| ORCL |
2012-12-27 |
33.540001 |
33.619999 |
33.0 |
33.27 |
21600200 |
| ORCL |
2012-12-28 |
33.040001 |
33.490002 |
33.0 |
33.02 |
16792100 |
| ORCL |
2012-12-31 |
32.91 |
33.459999 |
32.689999 |
33.32 |
25320000 |
| ORCL |
2013-01-02 |
34.080002 |
34.740002 |
33.93 |
34.689999 |
33758400 |
| ORCL |
2013-01-03 |
34.630001 |
34.75 |
34.139999 |
34.310001 |
21819500 |
| ORCL |
2013-01-04 |
34.450001 |
34.75 |
34.400002 |
34.610001 |
21687300 |
| ORCL |
2013-01-07 |
34.439999 |
34.52 |
34.209999 |
34.43 |
14008300 |
| ORCL |
2013-01-08 |
34.150002 |
34.509998 |
34.060001 |
34.439999 |
17408900 |
| ORCL |
2013-01-09 |
34.5 |
34.799999 |
34.380001 |
34.459999 |
18932700 |
| ORCL |
2013-01-10 |
34.560001 |
34.919998 |
34.41 |
34.91 |
17843600 |
| ORCL |
2013-01-11 |
34.959999 |
35.0 |
34.779999 |
34.860001 |
15105200 |
| ORCL |
2013-01-14 |
34.830002 |
35.0 |
34.599998 |
34.959999 |
14589400 |
| ORCL |
2013-01-15 |
34.57 |
34.880001 |
34.52 |
34.700001 |
16263600 |
| ORCL |
2013-01-16 |
34.630001 |
34.869999 |
34.560001 |
34.639999 |
17608200 |
| ORCL |
2013-01-17 |
34.759998 |
34.810001 |
34.599998 |
34.619999 |
17827100 |
| ORCL |
2013-01-18 |
34.59 |
35.130001 |
34.41 |
35.110001 |
30088900 |
| ORCL |
2013-01-22 |
34.950001 |
34.98 |
34.529999 |
34.93 |
19309500 |
| ORCL |
2013-01-23 |
34.959999 |
35.200001 |
34.689999 |
34.689999 |
17235800 |
| ORCL |
2013-01-24 |
34.880001 |
35.400002 |
34.810001 |
34.939999 |
18662000 |
| ORCL |
2013-01-25 |
35.0 |
35.400002 |
34.880001 |
35.380001 |
18061300 |
| ORCL |
2013-01-28 |
35.41 |
35.790001 |
35.380001 |
35.540001 |
20119500 |
| ORCL |
2013-01-29 |
35.360001 |
35.869999 |
35.07 |
35.779999 |
18284800 |
| ORCL |
2013-01-30 |
35.759998 |
35.880001 |
35.290001 |
35.380001 |
14249900 |
| ORCL |
2013-01-31 |
35.27 |
35.689999 |
35.25 |
35.509998 |
19077700 |
| ORCL |
2013-02-01 |
35.869999 |
36.310001 |
35.810001 |
36.209999 |
27725700 |
| ORCL |
2013-02-04 |
35.810001 |
36.0 |
35.029999 |
35.130001 |
23595800 |
| ORCL |
2013-02-05 |
35.209999 |
35.720001 |
35.139999 |
35.48 |
16662700 |
| ORCL |
2013-02-06 |
35.310001 |
35.419998 |
35.009998 |
35.099998 |
15603500 |
| ORCL |
2013-02-07 |
35.150002 |
35.189999 |
34.450001 |
34.560001 |
26869300 |
| ORCL |
2013-02-08 |
34.759998 |
34.98 |
34.5 |
34.900002 |
19255700 |
| ORCL |
2013-02-11 |
34.98 |
35.040001 |
34.549999 |
34.959999 |
12648800 |
| ORCL |
2013-02-12 |
34.889999 |
35.25 |
34.849998 |
35.110001 |
14666300 |
| ORCL |
2013-02-13 |
35.209999 |
35.259998 |
34.880001 |
34.990002 |
13176800 |
| ORCL |
2013-02-14 |
34.869999 |
35.07 |
34.689999 |
34.900002 |
15886800 |
| ORCL |
2013-02-15 |
34.799999 |
34.990002 |
34.650002 |
34.810001 |
18406000 |
| ORCL |
2013-02-19 |
34.93 |
35.41 |
34.82 |
35.400002 |
16446000 |
| ORCL |
2013-02-20 |
35.5 |
35.59 |
35.0 |
35.009998 |
16263700 |
| ORCL |
2013-02-21 |
34.950001 |
34.950001 |
34.169998 |
34.279999 |
20923100 |
| ORCL |
2013-02-22 |
34.509998 |
34.779999 |
34.130001 |
34.75 |
13754700 |
| ORCL |
2013-02-25 |
35.07 |
35.43 |
34.27 |
34.279999 |
19992900 |
| ORCL |
2013-02-26 |
34.279999 |
34.57 |
34.080002 |
34.32 |
15839500 |
| ORCL |
2013-02-27 |
34.25 |
34.970001 |
34.060001 |
34.68 |
15671400 |
| ORCL |
2013-02-28 |
34.700001 |
34.860001 |
34.220001 |
34.240002 |
23816400 |
| ORCL |
2013-03-01 |
34.119999 |
34.830002 |
34.0 |
34.630001 |
20376000 |
| ORCL |
2013-03-04 |
34.529999 |
35.080002 |
34.400002 |
35.049999 |
14750500 |
| ORCL |
2013-03-05 |
35.220001 |
35.68 |
35.209999 |
35.459999 |
15410100 |
| ORCL |
2013-03-06 |
35.5 |
35.93 |
35.48 |
35.860001 |
21340800 |
| ORCL |
2013-03-07 |
35.939999 |
36.130001 |
35.759998 |
35.939999 |
15098100 |
| ORCL |
2013-03-08 |
35.939999 |
36.09 |
35.669998 |
35.709999 |
14985000 |
| ORCL |
2013-03-11 |
35.700001 |
35.98 |
35.639999 |
35.880001 |
14111600 |
| ORCL |
2013-03-12 |
35.849998 |
35.849998 |
35.16 |
35.43 |
18411100 |
| ORCL |
2013-03-13 |
35.82 |
35.849998 |
35.349998 |
35.580002 |
21228800 |
| ORCL |
2013-03-14 |
35.799999 |
36.330002 |
35.619999 |
36.299999 |
21040700 |
| ORCL |
2013-03-15 |
36.110001 |
36.43 |
36.099998 |
36.34 |
56178100 |
| ORCL |
2013-03-18 |
36.099998 |
36.419998 |
36.0 |
36.040001 |
20654800 |
| ORCL |
2013-03-19 |
36.18 |
36.23 |
35.41 |
35.689999 |
20548800 |
| ORCL |
2013-03-20 |
35.98 |
36.07 |
35.400002 |
35.77 |
41088100 |
| ORCL |
2013-03-21 |
32.779999 |
32.939999 |
32.18 |
32.299999 |
132669500 |
| ORCL |
2013-03-22 |
32.400002 |
32.5 |
31.639999 |
31.98 |
64333500 |
| ORCL |
2013-03-25 |
32.049999 |
32.200001 |
31.16 |
31.25 |
39694400 |
| ORCL |
2013-03-26 |
31.41 |
31.790001 |
31.41 |
31.540001 |
29420300 |
| ORCL |
2013-03-27 |
31.41 |
32.110001 |
31.290001 |
31.950001 |
35028500 |
| ORCL |
2013-03-28 |
31.889999 |
32.389999 |
31.790001 |
32.330002 |
23676700 |
| ORCL |
2013-04-01 |
32.360001 |
32.459999 |
32.040001 |
32.41 |
18677600 |
| ORCL |
2013-04-02 |
32.650002 |
32.939999 |
32.529999 |
32.740002 |
22619600 |
| ORCL |
2013-04-03 |
32.93 |
32.939999 |
32.200001 |
32.400002 |
25545200 |
| ORCL |
2013-04-04 |
32.360001 |
32.509998 |
32.23 |
32.369999 |
18163800 |
| ORCL |
2013-04-05 |
31.77 |
32.119999 |
31.67 |
32.029999 |
24415300 |
| ORCL |
2013-04-08 |
32.07 |
32.360001 |
31.9 |
32.360001 |
14134400 |
| ORCL |
2013-04-09 |
32.5 |
33.080002 |
32.459999 |
33.040001 |
30087400 |
| ORCL |
2013-04-10 |
33.150002 |
33.950001 |
33.150002 |
33.73 |
35941000 |
| ORCL |
2013-04-11 |
33.619999 |
33.919998 |
33.560001 |
33.619999 |
23080700 |
| ORCL |
2013-04-12 |
33.639999 |
33.669998 |
33.02 |
33.459999 |
18408200 |
| ORCL |
2013-04-15 |
33.389999 |
33.5 |
32.799999 |
32.799999 |
19617500 |
| ORCL |
2013-04-16 |
32.950001 |
33.490002 |
32.91 |
33.419998 |
17310600 |
| ORCL |
2013-04-17 |
33.099998 |
33.130001 |
32.450001 |
32.490002 |
25277000 |
| ORCL |
2013-04-18 |
32.650002 |
32.799999 |
31.9 |
32.119999 |
24892500 |
| ORCL |
2013-04-19 |
31.75 |
32.459999 |
31.67 |
32.369999 |
30391400 |
| ORCL |
2013-04-22 |
32.490002 |
32.66 |
32.16 |
32.52 |
18754900 |
| ORCL |
2013-04-23 |
32.720001 |
33.0 |
32.369999 |
32.459999 |
23964900 |
| ORCL |
2013-04-24 |
32.490002 |
32.830002 |
32.439999 |
32.509998 |
22601800 |
| ORCL |
2013-04-25 |
32.560001 |
32.580002 |
32.209999 |
32.27 |
25910200 |
| ORCL |
2013-04-26 |
32.200001 |
32.529999 |
32.169998 |
32.360001 |
22376200 |
| ORCL |
2013-04-29 |
32.389999 |
32.5 |
32.139999 |
32.240002 |
31381300 |
| ORCL |
2013-04-30 |
32.220001 |
32.869999 |
32.220001 |
32.779999 |
50028100 |
| ORCL |
2013-05-01 |
32.75 |
33.619999 |
32.720001 |
33.16 |
32712000 |
| ORCL |
2013-05-02 |
33.110001 |
33.779999 |
32.98 |
33.689999 |
22992700 |
| ORCL |
2013-05-03 |
33.93 |
33.950001 |
33.279999 |
33.380001 |
23976800 |
| ORCL |
2013-05-06 |
33.439999 |
33.509998 |
33.080002 |
33.509998 |
17964500 |
| ORCL |
2013-05-07 |
33.529999 |
33.790001 |
33.189999 |
33.259998 |
17955000 |
| ORCL |
2013-05-08 |
33.09 |
33.57 |
33.09 |
33.459999 |
21382700 |
| ORCL |
2013-05-09 |
33.299999 |
34.0 |
33.279999 |
33.700001 |
18722100 |
| ORCL |
2013-05-10 |
33.830002 |
34.029999 |
33.650002 |
34.02 |
17364100 |
| ORCL |
2013-05-13 |
33.950001 |
34.0 |
33.650002 |
33.779999 |
12193400 |
| ORCL |
2013-05-14 |
33.650002 |
34.25 |
33.549999 |
33.669998 |
23560400 |
| ORCL |
2013-05-15 |
33.740002 |
34.099998 |
33.709999 |
33.990002 |
18360500 |
| ORCL |
2013-05-16 |
34.09 |
34.610001 |
34.09 |
34.369999 |
25526300 |
| ORCL |
2013-05-17 |
34.59 |
35.029999 |
34.439999 |
35.029999 |
26986800 |
| ORCL |
2013-05-20 |
34.810001 |
35.029999 |
34.560001 |
34.900002 |
18326400 |
| ORCL |
2013-05-21 |
34.900002 |
35.32 |
34.900002 |
35.099998 |
19682900 |
| ORCL |
2013-05-22 |
35.07 |
35.150002 |
33.919998 |
34.119999 |
33742400 |
| ORCL |
2013-05-23 |
33.950001 |
34.41 |
33.860001 |
34.23 |
20442500 |
| ORCL |
2013-05-24 |
33.689999 |
34.139999 |
33.419998 |
34.049999 |
22642500 |
| ORCL |
2013-05-28 |
34.669998 |
34.779999 |
34.259998 |
34.529999 |
21432200 |
| ORCL |
2013-05-29 |
34.400002 |
34.560001 |
34.119999 |
34.400002 |
16004800 |
| ORCL |
2013-05-30 |
34.490002 |
34.790001 |
34.34 |
34.34 |
17928400 |
| ORCL |
2013-05-31 |
34.119999 |
34.459999 |
33.75 |
33.779999 |
24412100 |
| ORCL |
2013-06-03 |
33.849998 |
34.400002 |
33.73 |
34.389999 |
19782700 |
| ORCL |
2013-06-04 |
34.34 |
34.75 |
33.959999 |
34.16 |
20324900 |
| ORCL |
2013-06-05 |
34.099998 |
34.610001 |
34.0 |
34.119999 |
22005600 |
| ORCL |
2013-06-06 |
33.98 |
33.98 |
33.130001 |
33.349998 |
29158700 |
| ORCL |
2013-06-07 |
33.59 |
34.029999 |
33.32 |
33.810001 |
20548900 |
| ORCL |
2013-06-10 |
33.98 |
34.09 |
33.82 |
34.049999 |
16901500 |
| ORCL |
2013-06-11 |
33.66 |
34.150002 |
33.490002 |
33.57 |
15274500 |
| ORCL |
2013-06-12 |
33.830002 |
33.869999 |
33.5 |
33.52 |
13731100 |
| ORCL |
2013-06-13 |
33.470001 |
34.32 |
33.41 |
34.25 |
15727400 |
| ORCL |
2013-06-14 |
34.150002 |
34.32 |
33.700001 |
33.77 |
17551400 |
| ORCL |
2013-06-17 |
34.029999 |
34.630001 |
34.0 |
34.27 |
19398200 |
| ORCL |
2013-06-18 |
34.259998 |
34.59 |
34.209999 |
34.400002 |
16949300 |
| ORCL |
2013-06-19 |
34.43 |
34.59 |
34.080002 |
34.09 |
19408400 |
| ORCL |
2013-06-20 |
33.880001 |
34.02 |
33.029999 |
33.209999 |
35222400 |
| ORCL |
2013-06-21 |
30.709999 |
30.84 |
29.98 |
30.139999 |
140813500 |
| ORCL |
2013-06-24 |
30.120001 |
30.440001 |
30.030001 |
30.17 |
78919200 |
| ORCL |
2013-06-25 |
30.5 |
30.530001 |
29.889999 |
29.959999 |
64051500 |
| ORCL |
2013-06-26 |
30.190001 |
30.23 |
29.860001 |
30.139999 |
52429800 |
| ORCL |
2013-06-27 |
30.309999 |
31.139999 |
30.290001 |
30.450001 |
43014900 |
| ORCL |
2013-06-28 |
30.280001 |
30.809999 |
30.25 |
30.709999 |
39787100 |
| ORCL |
2013-07-01 |
30.889999 |
30.98 |
30.07 |
30.110001 |
33962900 |
| ORCL |
2013-07-02 |
30.09 |
30.35 |
29.950001 |
30.1 |
33114500 |
| ORCL |
2013-07-03 |
30.049999 |
30.799999 |
30.040001 |
30.700001 |
18629700 |
| ORCL |
2013-07-05 |
30.99 |
31.200001 |
30.540001 |
31.190001 |
22193800 |
| ORCL |
2013-07-08 |
31.35 |
31.65 |
31.25 |
31.65 |
28904300 |
| ORCL |
2013-07-09 |
31.5 |
31.6 |
31.23 |
31.52 |
28854300 |
| ORCL |
2013-07-10 |
31.360001 |
31.440001 |
31.049999 |
31.23 |
28458600 |
| ORCL |
2013-07-11 |
31.57 |
32.0 |
31.57 |
31.860001 |
33193000 |
| ORCL |
2013-07-12 |
31.9 |
32.0 |
31.24 |
31.25 |
157674700 |
| ORCL |
2013-07-15 |
31.48 |
32.049999 |
31.32 |
32.009998 |
36543400 |
| ORCL |
2013-07-16 |
31.99 |
32.150002 |
31.860001 |
32.0 |
22531400 |
| ORCL |
2013-07-17 |
32.07 |
32.439999 |
32.049999 |
32.16 |
22357000 |
| ORCL |
2013-07-18 |
31.959999 |
32.459999 |
31.809999 |
32.009998 |
23615600 |
| ORCL |
2013-07-19 |
32.029999 |
32.029999 |
31.51 |
31.860001 |
28512000 |
| ORCL |
2013-07-22 |
31.790001 |
31.9 |
31.700001 |
31.870001 |
16760100 |
| ORCL |
2013-07-23 |
31.870001 |
32.189999 |
31.809999 |
32.07 |
16771000 |
| ORCL |
2013-07-24 |
32.380001 |
32.560001 |
32.299999 |
32.389999 |
20003600 |
| ORCL |
2013-07-25 |
32.41 |
32.41 |
31.969999 |
32.369999 |
21050300 |
| ORCL |
2013-07-26 |
32.360001 |
32.599998 |
32.16 |
32.540001 |
17308500 |
| ORCL |
2013-07-29 |
32.389999 |
32.560001 |
32.169998 |
32.48 |
16119300 |
| ORCL |
2013-07-30 |
32.599998 |
32.709999 |
32.490002 |
32.549999 |
18340700 |
| ORCL |
2013-07-31 |
32.580002 |
32.75 |
31.950001 |
32.349998 |
30540500 |
| ORCL |
2013-08-01 |
32.619999 |
32.830002 |
32.400002 |
32.75 |
15797000 |
| ORCL |
2013-08-02 |
32.619999 |
32.700001 |
32.48 |
32.57 |
18998100 |
| ORCL |
2013-08-05 |
32.59 |
32.900002 |
32.549999 |
32.779999 |
11151300 |
| ORCL |
2013-08-06 |
32.75 |
33.220001 |
32.700001 |
33.0 |
18620900 |
| ORCL |
2013-08-07 |
32.77 |
33.0 |
32.68 |
32.82 |
17416900 |
| ORCL |
2013-08-08 |
32.91 |
33.099998 |
32.759998 |
33.02 |
14204600 |
| ORCL |
2013-08-09 |
32.91 |
33.110001 |
32.700001 |
32.919998 |
11646000 |
| ORCL |
2013-08-12 |
32.810001 |
33.34 |
32.75 |
33.25 |
11746400 |
| ORCL |
2013-08-13 |
33.389999 |
33.459999 |
33.110001 |
33.25 |
12738700 |
| ORCL |
2013-08-14 |
33.259998 |
33.650002 |
33.23 |
33.57 |
19684400 |
| ORCL |
2013-08-15 |
33.240002 |
33.240002 |
32.540001 |
32.73 |
19574600 |
| ORCL |
2013-08-16 |
32.599998 |
32.849998 |
32.299999 |
32.41 |
19504100 |
| ORCL |
2013-08-19 |
32.400002 |
32.700001 |
32.009998 |
32.060001 |
13385600 |
| ORCL |
2013-08-20 |
32.060001 |
32.419998 |
32.0 |
32.200001 |
13870200 |
| ORCL |
2013-08-21 |
32.189999 |
32.619999 |
32.099998 |
32.299999 |
11955400 |
| ORCL |
2013-08-22 |
32.419998 |
32.529999 |
32.130001 |
32.400002 |
10271600 |
| ORCL |
2013-08-23 |
32.380001 |
32.66 |
31.77 |
31.77 |
27128400 |
| ORCL |
2013-08-26 |
31.76 |
32.599998 |
31.76 |
32.34 |
18888600 |
| ORCL |
2013-08-27 |
31.65 |
32.200001 |
31.6 |
31.780001 |
16061600 |
| ORCL |
2013-08-28 |
31.790001 |
31.91 |
31.66 |
31.66 |
15919100 |
| ORCL |
2013-08-29 |
31.57 |
31.98 |
31.559999 |
31.700001 |
14012100 |
| ORCL |
2013-08-30 |
31.74 |
32.099998 |
31.709999 |
31.860001 |
14044300 |
| ORCL |
2013-09-03 |
32.169998 |
32.369999 |
31.82 |
32.02 |
14647300 |
| ORCL |
2013-09-04 |
32.009998 |
32.490002 |
31.959999 |
32.32 |
13040800 |
| ORCL |
2013-09-05 |
32.380001 |
32.52 |
32.16 |
32.259998 |
11437900 |
| ORCL |
2013-09-06 |
32.299999 |
32.459999 |
31.85 |
32.200001 |
12625400 |
| ORCL |
2013-09-09 |
32.310001 |
32.889999 |
32.25 |
32.75 |
12400500 |
| ORCL |
2013-09-10 |
32.799999 |
32.990002 |
32.75 |
32.860001 |
15918900 |
| ORCL |
2013-09-11 |
32.869999 |
33.23 |
32.740002 |
33.02 |
19692300 |
| ORCL |
2013-09-12 |
33.009998 |
33.110001 |
32.740002 |
32.790001 |
16250100 |
| ORCL |
2013-09-13 |
32.84 |
32.869999 |
32.349998 |
32.459999 |
17638400 |
| ORCL |
2013-09-16 |
32.84 |
33.150002 |
32.779999 |
32.970001 |
25316900 |
| ORCL |
2013-09-17 |
32.990002 |
33.43 |
32.93 |
33.259998 |
20282300 |
| ORCL |
2013-09-18 |
33.209999 |
33.91 |
33.130001 |
33.869999 |
39152100 |
| ORCL |
2013-09-19 |
33.639999 |
34.0 |
33.25 |
33.889999 |
63316300 |
| ORCL |
2013-09-20 |
33.939999 |
34.130001 |
33.669998 |
34.049999 |
53470400 |
| ORCL |
2013-09-23 |
33.799999 |
34.34 |
33.75 |
33.939999 |
26293100 |
| ORCL |
2013-09-24 |
33.830002 |
33.889999 |
33.59 |
33.639999 |
18958300 |
| ORCL |
2013-09-25 |
33.759998 |
34.09 |
33.700001 |
33.869999 |
19653100 |
| ORCL |
2013-09-26 |
33.98 |
34.259998 |
33.689999 |
33.810001 |
15621000 |
| ORCL |
2013-09-27 |
33.630001 |
33.950001 |
33.509998 |
33.779999 |
14068700 |
| ORCL |
2013-09-30 |
33.490002 |
33.529999 |
33.040001 |
33.169998 |
25132600 |
| ORCL |
2013-10-01 |
33.200001 |
33.549999 |
33.060001 |
33.5 |
16300300 |
| ORCL |
2013-10-02 |
33.310001 |
33.73 |
33.259998 |
33.68 |
19451600 |
| ORCL |
2013-10-03 |
33.529999 |
33.669998 |
33.080002 |
33.240002 |
15480100 |
| ORCL |
2013-10-04 |
33.18 |
33.490002 |
33.060001 |
33.209999 |
15054900 |
| ORCL |
2013-10-07 |
32.860001 |
33.240002 |
32.790001 |
32.84 |
14150100 |
| ORCL |
2013-10-08 |
32.830002 |
32.919998 |
32.27 |
32.369999 |
23780400 |
| ORCL |
2013-10-09 |
32.450001 |
32.459999 |
32.0 |
32.189999 |
19656000 |
| ORCL |
2013-10-10 |
32.48 |
33.0 |
32.34 |
32.990002 |
21580700 |
| ORCL |
2013-10-11 |
33.080002 |
33.380001 |
32.939999 |
33.259998 |
14018800 |
| ORCL |
2013-10-14 |
33.009998 |
33.349998 |
32.889999 |
33.279999 |
12882400 |
| ORCL |
2013-10-15 |
33.139999 |
33.259998 |
32.700001 |
32.75 |
20677000 |
| ORCL |
2013-10-16 |
32.91 |
33.200001 |
32.889999 |
33.02 |
16398300 |
| ORCL |
2013-10-17 |
32.619999 |
33.049999 |
32.52 |
32.869999 |
22821900 |
| ORCL |
2013-10-18 |
32.75 |
32.990002 |
32.549999 |
32.900002 |
17472700 |
| ORCL |
2013-10-21 |
33.23 |
33.400002 |
32.830002 |
32.950001 |
16568800 |
| ORCL |
2013-10-22 |
33.09 |
33.139999 |
32.849998 |
32.900002 |
19741200 |
| ORCL |
2013-10-23 |
32.860001 |
32.889999 |
32.439999 |
32.700001 |
24610300 |
| ORCL |
2013-10-24 |
32.740002 |
33.25 |
32.73 |
33.07 |
26573600 |
| ORCL |
2013-10-25 |
33.209999 |
33.490002 |
33.009998 |
33.150002 |
19820600 |
| ORCL |
2013-10-28 |
33.240002 |
33.459999 |
33.09 |
33.139999 |
17632800 |
| ORCL |
2013-10-29 |
33.240002 |
33.73 |
33.240002 |
33.709999 |
15954700 |
| ORCL |
2013-10-30 |
33.82 |
33.950001 |
33.419998 |
33.529999 |
14959100 |
| ORCL |
2013-10-31 |
33.5 |
33.91 |
33.439999 |
33.5 |
16171500 |
| ORCL |
2013-11-01 |
33.700001 |
33.82 |
33.43 |
33.529999 |
15115800 |
| ORCL |
2013-11-04 |
33.700001 |
33.759998 |
33.459999 |
33.709999 |
12725000 |
| ORCL |
2013-11-05 |
33.549999 |
33.689999 |
33.41 |
33.5 |
11161500 |
| ORCL |
2013-11-06 |
33.66 |
34.34 |
33.619999 |
34.07 |
25184600 |
| ORCL |
2013-11-07 |
34.18 |
34.459999 |
33.939999 |
34.0 |
17101200 |
| ORCL |
2013-11-08 |
33.919998 |
34.349998 |
33.759998 |
34.349998 |
14028300 |
| ORCL |
2013-11-11 |
34.310001 |
34.630001 |
34.279999 |
34.369999 |
11415100 |
| ORCL |
2013-11-12 |
34.459999 |
34.849998 |
34.27 |
34.700001 |
16145000 |
| ORCL |
2013-11-13 |
34.599998 |
35.0 |
34.59 |
35.0 |
14815800 |
| ORCL |
2013-11-14 |
34.169998 |
34.57 |
34.060001 |
34.380001 |
25790900 |
| ORCL |
2013-11-15 |
34.360001 |
34.93 |
34.310001 |
34.919998 |
21477700 |
| ORCL |
2013-11-18 |
34.880001 |
35.130001 |
34.82 |
34.93 |
15093200 |
| ORCL |
2013-11-19 |
34.990002 |
34.990002 |
34.630001 |
34.759998 |
14532900 |
| ORCL |
2013-11-20 |
34.84 |
34.970001 |
34.669998 |
34.75 |
12165500 |
| ORCL |
2013-11-21 |
34.84 |
35.049999 |
34.709999 |
34.939999 |
11773000 |
| ORCL |
2013-11-22 |
34.82 |
34.970001 |
34.68 |
34.830002 |
13826300 |
| ORCL |
2013-11-25 |
34.919998 |
34.959999 |
34.599998 |
34.779999 |
14753800 |
| ORCL |
2013-11-26 |
34.689999 |
35.16 |
34.610001 |
34.93 |
28403700 |
| ORCL |
2013-11-27 |
35.060001 |
35.400002 |
35.02 |
35.290001 |
16120200 |
| ORCL |
2013-11-29 |
35.099998 |
35.419998 |
35.040001 |
35.290001 |
11851500 |
| ORCL |
2013-12-02 |
35.369999 |
35.389999 |
34.959999 |
35.080002 |
20284400 |
| ORCL |
2013-12-03 |
34.990002 |
35.110001 |
34.84 |
35.07 |
16545300 |
| ORCL |
2013-12-04 |
34.900002 |
35.18 |
34.82 |
35.07 |
20004000 |
| ORCL |
2013-12-05 |
35.169998 |
35.169998 |
34.82 |
34.849998 |
20839500 |
| ORCL |
2013-12-06 |
35.150002 |
35.509998 |
35.099998 |
35.48 |
15995300 |
| ORCL |
2013-12-09 |
35.48 |
35.75 |
35.400002 |
35.599998 |
16795000 |
| ORCL |
2013-12-10 |
35.419998 |
35.470001 |
34.77 |
34.799999 |
25491700 |
| ORCL |
2013-12-11 |
34.950001 |
35.060001 |
34.419998 |
34.560001 |
17184000 |
| ORCL |
2013-12-12 |
33.849998 |
33.900002 |
33.290001 |
33.599998 |
30946000 |
| ORCL |
2013-12-13 |
33.66 |
33.700001 |
33.220001 |
33.23 |
18221200 |
| ORCL |
2013-12-16 |
33.400002 |
33.880001 |
33.349998 |
33.540001 |
22756300 |
| ORCL |
2013-12-17 |
33.630001 |
33.790001 |
33.380001 |
33.630001 |
21782100 |
| ORCL |
2013-12-18 |
33.869999 |
34.759998 |
33.700001 |
34.599998 |
40179900 |
| ORCL |
2013-12-19 |
35.52 |
36.959999 |
35.5 |
36.599998 |
62855300 |
| ORCL |
2013-12-20 |
36.650002 |
36.799999 |
36.369999 |
36.369999 |
40783000 |
| ORCL |
2013-12-23 |
36.529999 |
37.02 |
36.52 |
36.93 |
18002800 |
| ORCL |
2013-12-24 |
36.959999 |
37.380001 |
36.880001 |
37.32 |
9670100 |
| ORCL |
2013-12-26 |
37.330002 |
37.75 |
37.299999 |
37.689999 |
11516900 |
| ORCL |
2013-12-27 |
37.889999 |
38.220001 |
37.779999 |
37.98 |
15373100 |
| ORCL |
2013-12-30 |
37.950001 |
38.110001 |
37.810001 |
37.990002 |
11683000 |
| ORCL |
2013-12-31 |
37.939999 |
38.34 |
37.880001 |
38.259998 |
11746400 |
| ORCL |
2014-01-02 |
37.779999 |
38.029999 |
37.549999 |
37.84 |
18162100 |
| ORCL |
2014-01-03 |
37.650002 |
37.860001 |
37.560001 |
37.619999 |
11693900 |
| ORCL |
2014-01-06 |
37.639999 |
37.799999 |
37.419998 |
37.470001 |
15329400 |
| ORCL |
2014-01-07 |
37.66 |
37.93 |
37.5 |
37.849998 |
16792200 |
| ORCL |
2014-01-08 |
37.790001 |
37.91 |
37.560001 |
37.720001 |
16111600 |
| ORCL |
2014-01-09 |
37.849998 |
37.849998 |
37.459999 |
37.650002 |
13623500 |
| ORCL |
2014-01-10 |
37.75 |
38.139999 |
37.59 |
38.110001 |
15402900 |
| ORCL |
2014-01-13 |
37.950001 |
38.200001 |
37.700001 |
37.75 |
20848300 |
| ORCL |
2014-01-14 |
37.779999 |
38.25 |
37.709999 |
38.209999 |
13486400 |
| ORCL |
2014-01-15 |
38.200001 |
38.57 |
38.119999 |
38.41 |
17010900 |
| ORCL |
2014-01-16 |
38.389999 |
38.77 |
38.169998 |
38.290001 |
13463000 |
| ORCL |
2014-01-17 |
38.119999 |
38.470001 |
38.029999 |
38.209999 |
14051100 |
| ORCL |
2014-01-21 |
38.52 |
38.52 |
37.799999 |
38.110001 |
13540000 |
| ORCL |
2014-01-22 |
38.029999 |
38.279999 |
37.950001 |
37.98 |
14006300 |
| ORCL |
2014-01-23 |
38.169998 |
38.259998 |
37.93 |
38.150002 |
14174200 |
| ORCL |
2014-01-24 |
37.919998 |
37.959999 |
37.110001 |
37.110001 |
26815600 |
| ORCL |
2014-01-27 |
37.259998 |
37.369999 |
36.490002 |
36.490002 |
19073800 |
| ORCL |
2014-01-28 |
36.599998 |
37.130001 |
36.580002 |
37.099998 |
13899900 |
| ORCL |
2014-01-29 |
37.18 |
37.25 |
36.709999 |
36.970001 |
16553600 |
| ORCL |
2014-01-30 |
37.189999 |
37.560001 |
37.080002 |
37.400002 |
12975500 |
| ORCL |
2014-01-31 |
37.029999 |
37.200001 |
36.68 |
36.900002 |
17039700 |
| ORCL |
2014-02-03 |
37.09 |
37.09 |
35.82 |
35.84 |
21272600 |
| ORCL |
2014-02-04 |
35.650002 |
36.02 |
35.439999 |
35.959999 |
16228000 |
| ORCL |
2014-02-05 |
35.52 |
36.25 |
35.470001 |
35.950001 |
11458400 |
| ORCL |
2014-02-06 |
36.119999 |
36.830002 |
36.110001 |
36.720001 |
14762200 |
| ORCL |
2014-02-07 |
36.880001 |
37.23 |
36.709999 |
37.189999 |
13114700 |
| ORCL |
2014-02-10 |
37.240002 |
37.439999 |
37.07 |
37.299999 |
10976900 |
| ORCL |
2014-02-11 |
37.5 |
37.900002 |
37.389999 |
37.84 |
12066100 |
| ORCL |
2014-02-12 |
37.799999 |
38.25 |
37.66 |
38.07 |
12343200 |
| ORCL |
2014-02-13 |
37.84 |
38.490002 |
37.779999 |
38.419998 |
11683200 |
| ORCL |
2014-02-14 |
38.330002 |
38.330002 |
37.919998 |
37.98 |
15641400 |
| ORCL |
2014-02-18 |
38.060001 |
38.119999 |
37.73 |
37.970001 |
10560300 |
| ORCL |
2014-02-19 |
37.830002 |
38.299999 |
37.799999 |
37.869999 |
12491400 |
| ORCL |
2014-02-20 |
37.84 |
38.349998 |
37.700001 |
38.27 |
11786000 |
| ORCL |
2014-02-21 |
38.330002 |
38.490002 |
38.080002 |
38.099998 |
13243600 |
| ORCL |
2014-02-24 |
38.16 |
38.459999 |
38.040001 |
38.139999 |
10388100 |
| ORCL |
2014-02-25 |
38.110001 |
38.43 |
37.889999 |
38.25 |
11766400 |
| ORCL |
2014-02-26 |
38.419998 |
38.830002 |
38.349998 |
38.5 |
11482900 |
| ORCL |
2014-02-27 |
38.5 |
39.099998 |
38.360001 |
38.950001 |
14055700 |
| ORCL |
2014-02-28 |
38.950001 |
39.369999 |
38.650002 |
39.110001 |
19257800 |
| ORCL |
2014-03-03 |
38.720001 |
38.990002 |
38.380001 |
38.509998 |
13293700 |
| ORCL |
2014-03-04 |
39.139999 |
39.5 |
39.060001 |
39.41 |
13682100 |
| ORCL |
2014-03-05 |
39.41 |
39.700001 |
39.299999 |
39.5 |
11929200 |
| ORCL |
2014-03-06 |
39.68 |
39.849998 |
39.419998 |
39.459999 |
13081900 |
| ORCL |
2014-03-07 |
39.57 |
39.59 |
38.599998 |
38.830002 |
13821500 |
| ORCL |
2014-03-10 |
38.82 |
38.950001 |
38.650002 |
38.860001 |
8670300 |
| ORCL |
2014-03-11 |
39.0 |
39.02 |
38.619999 |
38.900002 |
12841500 |
| ORCL |
2014-03-12 |
38.82 |
38.82 |
38.279999 |
38.52 |
13226200 |
| ORCL |
2014-03-13 |
38.619999 |
38.66 |
37.52 |
37.650002 |
15361200 |
| ORCL |
2014-03-14 |
37.689999 |
38.0 |
37.5 |
37.599998 |
14308300 |
| ORCL |
2014-03-17 |
37.799999 |
38.48 |
37.799999 |
38.220001 |
14981300 |
| ORCL |
2014-03-18 |
38.369999 |
38.939999 |
38.16 |
38.84 |
29707200 |
| ORCL |
2014-03-19 |
37.799999 |
38.959999 |
37.400002 |
38.549999 |
45154900 |
| ORCL |
2014-03-20 |
38.5 |
38.689999 |
38.009998 |
38.369999 |
18960200 |
| ORCL |
2014-03-21 |
38.700001 |
38.849998 |
37.5 |
37.5 |
33897900 |
| ORCL |
2014-03-24 |
37.490002 |
38.34 |
37.380001 |
38.18 |
22539000 |
| ORCL |
2014-03-25 |
38.130001 |
38.5 |
38.099998 |
38.400002 |
19750600 |
| ORCL |
2014-03-26 |
38.400002 |
39.459999 |
38.360001 |
39.080002 |
31357500 |
| ORCL |
2014-03-27 |
38.990002 |
39.560001 |
38.799999 |
39.240002 |
26283600 |
| ORCL |
2014-03-28 |
39.52 |
39.860001 |
39.189999 |
39.57 |
18405100 |
| ORCL |
2014-03-31 |
39.75 |
41.43 |
39.630001 |
40.91 |
48340300 |
| ORCL |
2014-04-01 |
41.040001 |
42.0 |
40.959999 |
41.490002 |
35431800 |
| ORCL |
2014-04-02 |
41.369999 |
41.619999 |
40.849998 |
41.130001 |
22754900 |
| ORCL |
2014-04-03 |
41.040001 |
41.139999 |
40.34 |
40.369999 |
22497000 |
| ORCL |
2014-04-04 |
40.599998 |
40.73 |
39.66 |
39.98 |
23836200 |
| ORCL |
2014-04-07 |
39.799999 |
39.919998 |
39.040001 |
39.470001 |
27311900 |
| ORCL |
2014-04-08 |
39.439999 |
40.349998 |
39.360001 |
40.240002 |
22197600 |
| ORCL |
2014-04-09 |
40.470001 |
40.919998 |
40.18 |
40.880001 |
20314000 |
| ORCL |
2014-04-10 |
40.889999 |
41.049999 |
39.48 |
39.790001 |
26397800 |
| ORCL |
2014-04-11 |
39.509998 |
39.880001 |
38.970001 |
38.98 |
18655800 |
| ORCL |
2014-04-14 |
39.080002 |
39.75 |
39.080002 |
39.57 |
16022000 |
| ORCL |
2014-04-15 |
39.700001 |
39.98 |
39.240002 |
39.73 |
14553400 |
| ORCL |
2014-04-16 |
39.939999 |
40.150002 |
39.509998 |
40.130001 |
13614800 |
| ORCL |
2014-04-17 |
39.959999 |
40.18 |
39.389999 |
40.080002 |
14644100 |
| ORCL |
2014-04-21 |
40.240002 |
40.439999 |
40.060001 |
40.240002 |
8593600 |
| ORCL |
2014-04-22 |
40.27 |
40.619999 |
40.139999 |
40.459999 |
10396100 |
| ORCL |
2014-04-23 |
40.279999 |
40.34 |
39.75 |
39.790001 |
10048500 |
| ORCL |
2014-04-24 |
39.759998 |
39.860001 |
39.02 |
39.75 |
13966400 |
| ORCL |
2014-04-25 |
39.810001 |
39.810001 |
39.23 |
39.450001 |
11647800 |
| ORCL |
2014-04-28 |
39.75 |
40.279999 |
39.650002 |
40.130001 |
20141200 |
| ORCL |
2014-04-29 |
40.25 |
40.610001 |
40.07 |
40.110001 |
14996300 |
| ORCL |
2014-04-30 |
40.09 |
40.93 |
40.02 |
40.880001 |
16480900 |
| ORCL |
2014-05-01 |
40.720001 |
41.189999 |
40.639999 |
40.970001 |
13945500 |
| ORCL |
2014-05-02 |
41.16 |
41.209999 |
40.810001 |
40.810001 |
10710100 |
| ORCL |
2014-05-05 |
41.130001 |
41.259998 |
40.77 |
41.209999 |
13722700 |
| ORCL |
2014-05-06 |
41.0 |
41.290001 |
40.970001 |
41.009998 |
12647500 |
| ORCL |
2014-05-07 |
41.150002 |
41.279999 |
40.490002 |
41.060001 |
12570400 |
| ORCL |
2014-05-08 |
41.09 |
41.259998 |
40.549999 |
40.869999 |
10212900 |
| ORCL |
2014-05-09 |
40.799999 |
41.259998 |
40.540001 |
41.040001 |
10262400 |
| ORCL |
2014-05-12 |
41.220001 |
42.139999 |
41.189999 |
41.950001 |
18751400 |
| ORCL |
2014-05-13 |
42.02 |
42.09 |
41.639999 |
41.889999 |
10319200 |
| ORCL |
2014-05-14 |
41.98 |
42.02 |
41.709999 |
41.880001 |
14015200 |
| ORCL |
2014-05-15 |
41.84 |
42.169998 |
41.639999 |
41.93 |
19267000 |
| ORCL |
2014-05-16 |
41.889999 |
41.970001 |
41.32 |
41.689999 |
15497400 |
| ORCL |
2014-05-19 |
41.48 |
42.200001 |
41.41 |
42.16 |
11929700 |
| ORCL |
2014-05-20 |
42.07 |
42.099998 |
41.450001 |
41.560001 |
10580200 |
| ORCL |
2014-05-21 |
41.669998 |
41.790001 |
41.48 |
41.68 |
11151700 |
| ORCL |
2014-05-22 |
41.599998 |
41.939999 |
41.509998 |
41.52 |
12276200 |
| ORCL |
2014-05-23 |
41.650002 |
42.23 |
41.490002 |
42.150002 |
12044200 |
| ORCL |
2014-05-27 |
42.259998 |
42.349998 |
41.73 |
41.91 |
12680200 |
| ORCL |
2014-05-28 |
41.990002 |
42.189999 |
41.560001 |
41.57 |
11308800 |
| ORCL |
2014-05-29 |
41.790001 |
42.209999 |
41.610001 |
42.200001 |
9629500 |
| ORCL |
2014-05-30 |
42.080002 |
42.200001 |
41.849998 |
42.02 |
13496500 |
| ORCL |
2014-06-02 |
41.959999 |
42.02 |
41.610001 |
41.970001 |
11284900 |
| ORCL |
2014-06-03 |
41.84 |
41.919998 |
41.580002 |
41.810001 |
10968400 |
| ORCL |
2014-06-04 |
41.790001 |
41.790001 |
41.330002 |
41.700001 |
8936300 |
| ORCL |
2014-06-05 |
41.849998 |
42.330002 |
41.740002 |
42.099998 |
10647800 |
| ORCL |
2014-06-06 |
42.290001 |
42.630001 |
42.25 |
42.630001 |
11447800 |
| ORCL |
2014-06-09 |
42.650002 |
42.810001 |
42.41 |
42.700001 |
10307400 |
| ORCL |
2014-06-10 |
42.57 |
42.880001 |
42.490002 |
42.66 |
13457200 |
| ORCL |
2014-06-11 |
42.450001 |
42.880001 |
42.360001 |
42.560001 |
9622700 |
| ORCL |
2014-06-12 |
42.529999 |
42.619999 |
41.84 |
42.0 |
11060900 |
| ORCL |
2014-06-13 |
42.049999 |
42.18 |
41.709999 |
42.139999 |
10324600 |
| ORCL |
2014-06-16 |
42.0 |
42.23 |
41.77 |
42.150002 |
8150200 |
| ORCL |
2014-06-17 |
42.189999 |
42.700001 |
41.98 |
42.32 |
12792400 |
| ORCL |
2014-06-18 |
42.380001 |
42.860001 |
42.299999 |
42.810001 |
10307000 |
| ORCL |
2014-06-19 |
42.93 |
43.189999 |
42.43 |
42.509998 |
27255800 |
| ORCL |
2014-06-20 |
40.259998 |
40.939999 |
39.93 |
40.82 |
65103700 |
| ORCL |
2014-06-23 |
40.93 |
41.330002 |
40.75 |
41.099998 |
16956600 |
| ORCL |
2014-06-24 |
40.990002 |
41.389999 |
40.66 |
40.759998 |
16459200 |
| ORCL |
2014-06-25 |
40.73 |
40.84 |
40.389999 |
40.459999 |
13889400 |
| ORCL |
2014-06-26 |
40.549999 |
40.549999 |
39.98 |
40.150002 |
16642500 |
| ORCL |
2014-06-27 |
40.029999 |
40.66 |
40.029999 |
40.529999 |
15320500 |
| ORCL |
2014-06-30 |
40.599998 |
40.82 |
40.490002 |
40.529999 |
14098200 |
| ORCL |
2014-07-01 |
40.41 |
40.91 |
40.41 |
40.77 |
13147000 |
| ORCL |
2014-07-02 |
40.93 |
41.200001 |
40.77 |
40.950001 |
13400200 |
| ORCL |
2014-07-03 |
40.98 |
41.360001 |
40.970001 |
41.34 |
7863600 |
| ORCL |
2014-07-07 |
41.009998 |
41.110001 |
40.75 |
40.889999 |
11959400 |
| ORCL |
2014-07-08 |
40.689999 |
40.849998 |
40.380001 |
40.560001 |
12350600 |
| ORCL |
2014-07-09 |
40.610001 |
40.720001 |
39.990002 |
40.259998 |
14711600 |
| ORCL |
2014-07-10 |
39.889999 |
40.52 |
39.889999 |
40.32 |
9566900 |
| ORCL |
2014-07-11 |
40.490002 |
40.490002 |
39.98 |
40.130001 |
11942300 |
| ORCL |
2014-07-14 |
40.43 |
40.68 |
40.259998 |
40.490002 |
13586800 |
| ORCL |
2014-07-15 |
40.380001 |
40.810001 |
40.360001 |
40.540001 |
11813800 |
| ORCL |
2014-07-16 |
40.810001 |
40.880001 |
40.130001 |
40.259998 |
14722600 |
| ORCL |
2014-07-17 |
40.209999 |
40.709999 |
39.860001 |
39.91 |
24447800 |
| ORCL |
2014-07-18 |
39.98 |
40.16 |
39.889999 |
40.0 |
19123500 |
| ORCL |
2014-07-21 |
40.029999 |
40.240002 |
39.919998 |
40.009998 |
15864700 |
| ORCL |
2014-07-22 |
40.139999 |
40.700001 |
39.959999 |
40.43 |
13728100 |
| ORCL |
2014-07-23 |
40.43 |
40.650002 |
40.240002 |
40.310001 |
9191700 |
| ORCL |
2014-07-24 |
40.349998 |
40.669998 |
40.349998 |
40.470001 |
10797700 |
| ORCL |
2014-07-25 |
40.27 |
40.639999 |
40.27 |
40.330002 |
7483800 |
| ORCL |
2014-07-28 |
40.310001 |
40.82 |
40.23 |
40.549999 |
9658200 |
| ORCL |
2014-07-29 |
40.709999 |
40.919998 |
40.5 |
40.630001 |
9450400 |
| ORCL |
2014-07-30 |
40.709999 |
41.029999 |
40.580002 |
40.959999 |
11406300 |
| ORCL |
2014-07-31 |
40.650002 |
40.939999 |
40.349998 |
40.389999 |
13689500 |
| ORCL |
2014-08-01 |
40.189999 |
40.529999 |
39.57 |
39.610001 |
15074700 |
| ORCL |
2014-08-04 |
39.630001 |
40.220001 |
39.529999 |
40.099998 |
12356200 |
| ORCL |
2014-08-05 |
40.009998 |
40.380001 |
39.810001 |
39.959999 |
8806600 |
| ORCL |
2014-08-06 |
39.849998 |
40.349998 |
39.779999 |
40.16 |
8184800 |
| ORCL |
2014-08-07 |
40.299999 |
40.43 |
39.59 |
39.669998 |
9180500 |
| ORCL |
2014-08-08 |
39.73 |
39.970001 |
39.560001 |
39.939999 |
8862000 |
| ORCL |
2014-08-11 |
39.990002 |
40.139999 |
39.810001 |
39.919998 |
10292800 |
| ORCL |
2014-08-12 |
39.740002 |
40.040001 |
39.73 |
39.900002 |
6704300 |
| ORCL |
2014-08-13 |
40.119999 |
40.299999 |
40.02 |
40.240002 |
10629700 |
| ORCL |
2014-08-14 |
40.290001 |
40.400002 |
39.98 |
40.220001 |
9707000 |
| ORCL |
2014-08-15 |
40.240002 |
40.59 |
39.98 |
40.279999 |
13418800 |
| ORCL |
2014-08-18 |
40.450001 |
40.77 |
40.400002 |
40.639999 |
7633600 |
| ORCL |
2014-08-19 |
40.720001 |
41.580002 |
40.639999 |
41.41 |
14378600 |
| ORCL |
2014-08-20 |
41.580002 |
41.580002 |
41.09 |
41.25 |
9627100 |
| ORCL |
2014-08-21 |
41.16 |
41.810001 |
41.16 |
41.580002 |
9569200 |
| ORCL |
2014-08-22 |
41.34 |
41.799999 |
41.27 |
41.630001 |
9260700 |
| ORCL |
2014-08-25 |
41.740002 |
42.040001 |
41.639999 |
41.740002 |
8856700 |
| ORCL |
2014-08-26 |
41.849998 |
42.0 |
41.779999 |
41.84 |
7320800 |
| ORCL |
2014-08-27 |
41.75 |
41.799999 |
41.419998 |
41.639999 |
8440000 |
| ORCL |
2014-08-28 |
41.669998 |
41.669998 |
41.209999 |
41.27 |
8737100 |
| ORCL |
2014-08-29 |
41.240002 |
41.73 |
41.240002 |
41.529999 |
8970900 |
| ORCL |
2014-09-02 |
41.599998 |
41.68 |
41.459999 |
41.66 |
8538600 |
| ORCL |
2014-09-03 |
41.799999 |
41.950001 |
41.619999 |
41.900002 |
10041600 |
| ORCL |
2014-09-04 |
41.889999 |
42.09 |
41.369999 |
41.549999 |
12248100 |
| ORCL |
2014-09-05 |
41.610001 |
41.759998 |
41.259998 |
41.27 |
15155600 |
| ORCL |
2014-09-08 |
41.009998 |
41.18 |
40.27 |
40.639999 |
19658500 |
| ORCL |
2014-09-09 |
40.509998 |
40.91 |
40.43 |
40.709999 |
14044100 |
| ORCL |
2014-09-10 |
40.700001 |
40.810001 |
40.57 |
40.709999 |
9134500 |
| ORCL |
2014-09-11 |
40.25 |
40.689999 |
40.200001 |
40.68 |
12389100 |
| ORCL |
2014-09-12 |
40.740002 |
40.740002 |
40.400002 |
40.5 |
11912300 |
| ORCL |
2014-09-15 |
40.5 |
40.77 |
40.209999 |
40.66 |
14018100 |
| ORCL |
2014-09-16 |
40.810001 |
41.330002 |
40.5 |
41.189999 |
13220100 |
| ORCL |
2014-09-17 |
41.189999 |
41.330002 |
40.77 |
41.139999 |
14083300 |
| ORCL |
2014-09-18 |
41.349998 |
41.77 |
41.200001 |
41.549999 |
26454500 |
| ORCL |
2014-09-19 |
40.580002 |
40.66 |
39.279999 |
39.799999 |
86679100 |
| ORCL |
2014-09-22 |
39.68 |
39.740002 |
39.240002 |
39.580002 |
24572600 |
| ORCL |
2014-09-23 |
39.5 |
39.59 |
38.799999 |
38.830002 |
34353300 |
| ORCL |
2014-09-24 |
38.77 |
39.560001 |
38.57 |
39.419998 |
18937000 |
| ORCL |
2014-09-25 |
39.349998 |
39.349998 |
38.650002 |
38.759998 |
13287800 |
| ORCL |
2014-09-26 |
38.77 |
39.009998 |
38.52 |
38.950001 |
16006400 |
| ORCL |
2014-09-29 |
38.57 |
38.630001 |
38.27 |
38.439999 |
16586000 |
| ORCL |
2014-09-30 |
38.459999 |
38.57 |
38.139999 |
38.279999 |
21143300 |
| ORCL |
2014-10-01 |
38.32 |
38.41 |
37.950001 |
38.09 |
17452400 |
| ORCL |
2014-10-02 |
38.150002 |
38.549999 |
37.919998 |
38.27 |
14808100 |
| ORCL |
2014-10-03 |
38.5 |
39.119999 |
38.400002 |
38.889999 |
15289500 |
| ORCL |
2014-10-06 |
38.970001 |
39.240002 |
38.950001 |
39.080002 |
14168000 |
| ORCL |
2014-10-07 |
38.939999 |
39.080002 |
38.43 |
38.459999 |
14309200 |
| ORCL |
2014-10-08 |
38.82 |
39.049999 |
38.040001 |
39.02 |
16005500 |
| ORCL |
2014-10-09 |
38.990002 |
39.209999 |
38.509998 |
38.740002 |
15004900 |
| ORCL |
2014-10-10 |
38.66 |
39.099998 |
38.09 |
38.099998 |
18234100 |
| ORCL |
2014-10-13 |
38.110001 |
38.779999 |
37.860001 |
38.23 |
20723700 |
| ORCL |
2014-10-14 |
38.66 |
39.040001 |
38.419998 |
38.459999 |
19508500 |
| ORCL |
2014-10-15 |
37.98 |
38.43 |
37.18 |
38.299999 |
24561500 |
| ORCL |
2014-10-16 |
37.990002 |
38.18 |
37.52 |
37.560001 |
21419300 |
| ORCL |
2014-10-17 |
37.689999 |
38.02 |
37.34 |
37.869999 |
21122700 |
| ORCL |
2014-10-20 |
36.310001 |
37.810001 |
35.82 |
37.799999 |
16654100 |
| ORCL |
2014-10-21 |
38.290001 |
38.470001 |
38.040001 |
38.349998 |
15381900 |
| ORCL |
2014-10-22 |
38.369999 |
38.43 |
37.580002 |
37.639999 |
16810200 |
| ORCL |
2014-10-23 |
38.080002 |
38.5 |
38.009998 |
38.23 |
9659100 |
| ORCL |
2014-10-24 |
38.32 |
38.740002 |
38.25 |
38.73 |
8975900 |
| ORCL |
2014-10-27 |
38.5 |
38.720001 |
38.349998 |
38.43 |
7525300 |
| ORCL |
2014-10-28 |
38.34 |
38.73 |
38.34 |
38.650002 |
11631800 |
| ORCL |
2014-10-29 |
38.73 |
38.740002 |
38.459999 |
38.580002 |
10923800 |
| ORCL |
2014-10-30 |
38.400002 |
38.66 |
38.389999 |
38.5 |
9644400 |
| ORCL |
2014-10-31 |
38.880001 |
39.049999 |
38.830002 |
39.049999 |
16142800 |
| ORCL |
2014-11-03 |
39.02 |
39.040001 |
38.759998 |
38.990002 |
10318600 |
| ORCL |
2014-11-04 |
38.93 |
39.150002 |
38.900002 |
39.130001 |
12671000 |
| ORCL |
2014-11-05 |
39.34 |
39.509998 |
39.110001 |
39.290001 |
12280300 |
| ORCL |
2014-11-06 |
39.220001 |
39.860001 |
39.110001 |
39.810001 |
11603400 |
| ORCL |
2014-11-07 |
39.689999 |
39.970001 |
39.610001 |
39.939999 |
13728500 |
| ORCL |
2014-11-10 |
39.970001 |
40.490002 |
39.889999 |
40.450001 |
11058100 |
| ORCL |
2014-11-11 |
40.529999 |
40.59 |
40.349998 |
40.470001 |
7061000 |
| ORCL |
2014-11-12 |
40.560001 |
40.59 |
40.049999 |
40.139999 |
10965100 |
| ORCL |
2014-11-13 |
40.169998 |
40.77 |
39.889999 |
40.720001 |
11868700 |
| ORCL |
2014-11-14 |
40.860001 |
41.07 |
40.630001 |
40.84 |
11476500 |
| ORCL |
2014-11-17 |
40.709999 |
41.200001 |
40.630001 |
41.16 |
11987600 |
| ORCL |
2014-11-18 |
41.189999 |
41.48 |
41.110001 |
41.259998 |
9328200 |
| ORCL |
2014-11-19 |
41.150002 |
41.27 |
40.810001 |
40.919998 |
9202600 |
| ORCL |
2014-11-20 |
40.709999 |
41.009998 |
40.610001 |
40.919998 |
9062200 |
| ORCL |
2014-11-21 |
41.32 |
41.5 |
41.169998 |
41.439999 |
12641400 |
| ORCL |
2014-11-24 |
41.490002 |
41.639999 |
41.360001 |
41.43 |
9542100 |
| ORCL |
2014-11-25 |
41.509998 |
41.639999 |
41.150002 |
41.150002 |
12404200 |
| ORCL |
2014-11-26 |
41.18 |
41.91 |
41.18 |
41.869999 |
11590000 |
| ORCL |
2014-11-28 |
41.98 |
42.509998 |
41.889999 |
42.41 |
11890100 |
| ORCL |
2014-12-01 |
42.009998 |
42.380001 |
42.009998 |
42.080002 |
10802400 |
| ORCL |
2014-12-02 |
41.900002 |
42.360001 |
41.860001 |
42.18 |
9083200 |
| ORCL |
2014-12-03 |
41.939999 |
42.139999 |
41.639999 |
42.060001 |
10326000 |
| ORCL |
2014-12-04 |
42.119999 |
42.119999 |
41.490002 |
41.889999 |
9177100 |
| ORCL |
2014-12-05 |
42.02 |
42.02 |
41.59 |
41.93 |
8925300 |
| ORCL |
2014-12-08 |
41.91 |
42.029999 |
41.330002 |
41.369999 |
12766500 |
| ORCL |
2014-12-09 |
40.98 |
41.93 |
40.889999 |
41.869999 |
13897500 |
| ORCL |
2014-12-10 |
41.700001 |
41.810001 |
40.880001 |
40.919998 |
12547600 |
| ORCL |
2014-12-11 |
41.119999 |
41.639999 |
40.709999 |
40.759998 |
12395800 |
| ORCL |
2014-12-12 |
40.240002 |
40.779999 |
39.919998 |
39.950001 |
14108200 |
| ORCL |
2014-12-15 |
41.209999 |
41.650002 |
40.77 |
41.110001 |
22343100 |
| ORCL |
2014-12-16 |
40.889999 |
41.360001 |
40.610001 |
40.630001 |
16424500 |
| ORCL |
2014-12-17 |
41.060001 |
41.630001 |
40.68 |
41.16 |
18151000 |
| ORCL |
2014-12-18 |
43.830002 |
45.369999 |
43.57 |
45.349998 |
54495600 |
| ORCL |
2014-12-19 |
45.099998 |
46.150002 |
44.98 |
46.0 |
41782200 |
| ORCL |
2014-12-22 |
45.57 |
46.049999 |
45.41 |
45.650002 |
21264400 |
| ORCL |
2014-12-23 |
45.529999 |
46.5 |
45.459999 |
46.009998 |
14042400 |
| ORCL |
2014-12-24 |
46.360001 |
46.709999 |
46.150002 |
46.23 |
10238200 |
| ORCL |
2014-12-26 |
46.189999 |
46.5 |
46.07 |
46.099998 |
6901500 |
| ORCL |
2014-12-29 |
46.02 |
46.09 |
45.599998 |
45.610001 |
9701400 |
| ORCL |
2014-12-30 |
45.549999 |
45.66 |
45.290001 |
45.34 |
9968400 |
| ORCL |
2014-12-31 |
45.450001 |
45.560001 |
44.970001 |
44.970001 |
13269200 |
| ORCL |
2015-01-02 |
45.02 |
45.189999 |
43.970001 |
44.330002 |
15070200 |
| ORCL |
2015-01-05 |
44.16 |
44.25 |
43.580002 |
43.59 |
18369400 |
| ORCL |
2015-01-06 |
44.060001 |
44.18 |
42.990002 |
43.139999 |
19229500 |
| ORCL |
2015-01-07 |
43.330002 |
43.52 |
43.009998 |
43.150002 |
13502200 |
| ORCL |
2015-01-08 |
43.630001 |
43.939999 |
43.380001 |
43.41 |
17516900 |
| ORCL |
2015-01-09 |
43.98 |
44.099998 |
43.259998 |
43.389999 |
15957500 |
| ORCL |
2015-01-12 |
43.259998 |
43.77 |
42.860001 |
43.27 |
16055700 |
| ORCL |
2015-01-13 |
43.669998 |
43.950001 |
42.57 |
42.93 |
12878200 |
| ORCL |
2015-01-14 |
42.459999 |
43.169998 |
42.459999 |
43.060001 |
12707400 |
| ORCL |
2015-01-15 |
43.48 |
43.639999 |
42.57 |
42.630001 |
13431000 |
| ORCL |
2015-01-16 |
42.490002 |
43.619999 |
42.25 |
43.509998 |
17786700 |
| ORCL |
2015-01-20 |
43.560001 |
44.029999 |
43.23 |
43.900002 |
16308400 |
| ORCL |
2015-01-21 |
43.689999 |
43.93 |
43.209999 |
43.490002 |
15876600 |
| ORCL |
2015-01-22 |
43.950001 |
45.330002 |
43.18 |
44.049999 |
17969100 |
| ORCL |
2015-01-23 |
43.98 |
44.540001 |
43.919998 |
44.189999 |
14150300 |
| ORCL |
2015-01-26 |
44.169998 |
44.209999 |
43.540001 |
43.900002 |
12059500 |
| ORCL |
2015-01-27 |
43.009998 |
43.869999 |
42.580002 |
43.400002 |
14984100 |
| ORCL |
2015-01-28 |
43.939999 |
43.98 |
42.669998 |
42.689999 |
15132500 |
| ORCL |
2015-01-29 |
42.82 |
43.02 |
42.32 |
42.860001 |
12805100 |
| ORCL |
2015-01-30 |
42.09 |
42.52 |
41.82 |
41.889999 |
22590000 |
| ORCL |
2015-02-02 |
42.209999 |
42.709999 |
41.560001 |
42.68 |
16889500 |
| ORCL |
2015-02-03 |
42.939999 |
43.139999 |
42.540001 |
43.040001 |
12657100 |
| ORCL |
2015-02-04 |
42.970001 |
43.16 |
42.32 |
42.419998 |
12912000 |
| ORCL |
2015-02-05 |
42.5 |
43.240002 |
42.5 |
43.16 |
9630300 |
| ORCL |
2015-02-06 |
43.259998 |
43.470001 |
42.880001 |
42.98 |
9522100 |
| ORCL |
2015-02-09 |
42.630001 |
43.630001 |
42.630001 |
43.400002 |
12705700 |
| ORCL |
2015-02-10 |
43.790001 |
44.060001 |
43.560001 |
43.990002 |
12714800 |
| ORCL |
2015-02-11 |
43.959999 |
44.0 |
43.09 |
43.360001 |
12836900 |
| ORCL |
2015-02-12 |
43.48 |
44.060001 |
43.41 |
43.889999 |
12519700 |
| ORCL |
2015-02-13 |
43.799999 |
44.23 |
43.799999 |
43.93 |
10155700 |
| ORCL |
2015-02-17 |
43.669998 |
43.900002 |
43.540001 |
43.84 |
10118600 |
| ORCL |
2015-02-18 |
43.709999 |
44.110001 |
43.650002 |
44.099998 |
8661100 |
| ORCL |
2015-02-19 |
44.130001 |
44.369999 |
44.0 |
44.110001 |
8465700 |
| ORCL |
2015-02-20 |
44.060001 |
44.09 |
43.459999 |
43.77 |
14731200 |
| ORCL |
2015-02-23 |
43.459999 |
43.880001 |
43.299999 |
43.779999 |
10995500 |
| ORCL |
2015-02-24 |
43.790001 |
43.959999 |
43.380001 |
43.880001 |
10522500 |
| ORCL |
2015-02-25 |
43.830002 |
44.09 |
43.380001 |
43.73 |
11785400 |
| ORCL |
2015-02-26 |
43.799999 |
44.150002 |
43.709999 |
43.889999 |
8519300 |
| ORCL |
2015-02-27 |
43.77 |
44.110001 |
43.68 |
43.82 |
9549500 |
| ORCL |
2015-03-02 |
43.810001 |
44.040001 |
43.48 |
44.029999 |
11091000 |
| ORCL |
2015-03-03 |
43.830002 |
43.880001 |
43.169998 |
43.380001 |
10058700 |
| ORCL |
2015-03-04 |
43.200001 |
43.66 |
42.82 |
43.610001 |
14697600 |
| ORCL |
2015-03-05 |
43.66 |
43.889999 |
43.259998 |
43.799999 |
10983500 |
| ORCL |
2015-03-06 |
43.610001 |
43.610001 |
42.299999 |
42.380001 |
15086600 |
| ORCL |
2015-03-09 |
42.25 |
42.790001 |
42.189999 |
42.689999 |
11474200 |
| ORCL |
2015-03-10 |
42.240002 |
42.549999 |
41.779999 |
41.82 |
13960700 |
| ORCL |
2015-03-11 |
41.93 |
42.16 |
41.41 |
41.470001 |
11108800 |
| ORCL |
2015-03-12 |
41.459999 |
41.759998 |
41.259998 |
41.619999 |
13716700 |
| ORCL |
2015-03-13 |
41.540001 |
42.470001 |
41.509998 |
42.380001 |
18405400 |
| ORCL |
2015-03-16 |
42.82 |
43.529999 |
42.740002 |
43.41 |
17423200 |
| ORCL |
2015-03-17 |
43.110001 |
43.34 |
42.860001 |
42.869999 |
21509000 |
| ORCL |
2015-03-18 |
44.299999 |
44.939999 |
43.349998 |
44.130001 |
37900300 |
| ORCL |
2015-03-19 |
44.0 |
44.490002 |
44.0 |
44.16 |
15729600 |
| ORCL |
2015-03-20 |
44.130001 |
44.73 |
44.060001 |
44.41 |
20724700 |
| ORCL |
2015-03-23 |
44.34 |
44.619999 |
44.16 |
44.25 |
10749200 |
| ORCL |
2015-03-24 |
44.330002 |
44.5 |
43.709999 |
43.709999 |
14913400 |
| ORCL |
2015-03-25 |
43.68 |
43.75 |
42.93 |
42.93 |
17491000 |
| ORCL |
2015-03-26 |
42.779999 |
43.23 |
42.459999 |
42.990002 |
14065600 |
| ORCL |
2015-03-27 |
42.93 |
43.119999 |
42.419998 |
42.639999 |
18030800 |
| ORCL |
2015-03-30 |
43.23 |
43.630001 |
43.119999 |
43.439999 |
12730100 |
| ORCL |
2015-03-31 |
43.310001 |
43.57 |
43.130001 |
43.150002 |
13264200 |
| ORCL |
2015-04-01 |
42.990002 |
43.119999 |
42.720001 |
42.939999 |
12050900 |
| ORCL |
2015-04-02 |
42.990002 |
43.110001 |
42.48 |
42.619999 |
11183900 |
| ORCL |
2015-04-06 |
42.279999 |
43.099998 |
42.209999 |
42.959999 |
9766500 |
| ORCL |
2015-04-07 |
42.990002 |
43.48 |
42.939999 |
42.959999 |
8075400 |
| ORCL |
2015-04-08 |
42.849998 |
43.34 |
42.849998 |
43.110001 |
6947100 |
| ORCL |
2015-04-09 |
42.970001 |
43.310001 |
42.740002 |
43.200001 |
9399500 |
| ORCL |
2015-04-10 |
43.080002 |
43.889999 |
43.080002 |
43.509998 |
12542800 |
| ORCL |
2015-04-13 |
43.549999 |
43.790001 |
43.029999 |
43.080002 |
10943400 |
| ORCL |
2015-04-14 |
43.040001 |
43.060001 |
42.509998 |
42.73 |
10510500 |
| ORCL |
2015-04-15 |
42.950001 |
44.189999 |
42.830002 |
43.990002 |
18188700 |
| ORCL |
2015-04-16 |
43.689999 |
43.959999 |
43.25 |
43.459999 |
11960800 |
| ORCL |
2015-04-17 |
43.060001 |
43.400002 |
42.860001 |
43.0 |
12473500 |
| ORCL |
2015-04-20 |
43.310001 |
43.810001 |
43.25 |
43.32 |
10426300 |
| ORCL |
2015-04-21 |
43.509998 |
43.869999 |
43.400002 |
43.419998 |
9312900 |
| ORCL |
2015-04-22 |
43.509998 |
43.75 |
43.34 |
43.549999 |
7343900 |
| ORCL |
2015-04-23 |
43.509998 |
43.630001 |
42.990002 |
43.389999 |
11311000 |
| ORCL |
2015-04-24 |
43.41 |
43.580002 |
42.75 |
43.080002 |
17767100 |
| ORCL |
2015-04-27 |
43.099998 |
43.950001 |
43.07 |
43.610001 |
12916000 |
| ORCL |
2015-04-28 |
43.709999 |
44.580002 |
43.450001 |
44.5 |
18287700 |
| ORCL |
2015-04-29 |
44.400002 |
44.900002 |
43.68 |
44.73 |
36608700 |
| ORCL |
2015-04-30 |
44.049999 |
44.41 |
43.509998 |
43.619999 |
20196300 |
| ORCL |
2015-05-01 |
43.439999 |
44.380001 |
43.439999 |
44.369999 |
11942000 |
| ORCL |
2015-05-04 |
44.549999 |
44.849998 |
44.240002 |
44.59 |
9168200 |
| ORCL |
2015-05-05 |
44.470001 |
44.619999 |
43.889999 |
43.919998 |
11410200 |
| ORCL |
2015-05-06 |
44.200001 |
44.240002 |
43.0 |
43.259998 |
12732100 |
| ORCL |
2015-05-07 |
43.169998 |
43.66 |
43.02 |
43.48 |
8787100 |
| ORCL |
2015-05-08 |
43.830002 |
44.240002 |
43.689999 |
44.009998 |
9582900 |
| ORCL |
2015-05-11 |
43.970001 |
44.200001 |
43.599998 |
43.84 |
7429400 |
| ORCL |
2015-05-12 |
43.650002 |
43.689999 |
43.279999 |
43.57 |
8515100 |
| ORCL |
2015-05-13 |
43.759998 |
44.07 |
43.619999 |
43.790001 |
7451200 |
| ORCL |
2015-05-14 |
44.110001 |
44.400002 |
44.0 |
44.380001 |
7293000 |
| ORCL |
2015-05-15 |
44.41 |
44.439999 |
43.939999 |
44.150002 |
9369500 |
| ORCL |
2015-05-18 |
43.939999 |
44.41 |
43.880001 |
44.240002 |
6070900 |
| ORCL |
2015-05-19 |
44.419998 |
44.459999 |
44.16 |
44.32 |
8640000 |
| ORCL |
2015-05-20 |
44.220001 |
44.599998 |
44.09 |
44.290001 |
9055700 |
| ORCL |
2015-05-21 |
44.220001 |
44.450001 |
43.950001 |
44.279999 |
8036400 |
| ORCL |
2015-05-22 |
44.200001 |
44.27 |
43.880001 |
43.93 |
7484300 |
| ORCL |
2015-05-26 |
43.740002 |
43.830002 |
43.150002 |
43.330002 |
10440400 |
| ORCL |
2015-05-27 |
43.540001 |
44.25 |
43.41 |
44.139999 |
11096800 |
| ORCL |
2015-05-28 |
44.080002 |
44.25 |
43.639999 |
43.860001 |
7273200 |
| ORCL |
2015-05-29 |
43.790001 |
43.84 |
43.360001 |
43.490002 |
10358700 |
| ORCL |
2015-06-01 |
43.84 |
44.060001 |
43.639999 |
43.790001 |
9764300 |
| ORCL |
2015-06-02 |
43.509998 |
44.009998 |
43.139999 |
43.700001 |
8275900 |
| ORCL |
2015-06-03 |
43.740002 |
44.09 |
43.59 |
43.970001 |
9220900 |
| ORCL |
2015-06-04 |
43.740002 |
44.110001 |
43.509998 |
43.77 |
13783100 |
| ORCL |
2015-06-05 |
43.830002 |
44.02 |
43.490002 |
43.810001 |
12850700 |
| ORCL |
2015-06-08 |
43.810001 |
43.889999 |
43.080002 |
43.099998 |
9112200 |
| ORCL |
2015-06-09 |
43.349998 |
43.369999 |
42.82 |
43.07 |
7634200 |
| ORCL |
2015-06-10 |
43.279999 |
44.049999 |
43.060001 |
43.939999 |
15518400 |
| ORCL |
2015-06-11 |
44.169998 |
44.419998 |
44.029999 |
44.279999 |
12519300 |
| ORCL |
2015-06-12 |
43.98 |
44.389999 |
43.900002 |
44.34 |
11742300 |
| ORCL |
2015-06-15 |
43.900002 |
43.990002 |
43.41 |
43.720001 |
16727800 |
| ORCL |
2015-06-16 |
43.91 |
44.880001 |
43.759998 |
44.639999 |
18271600 |
| ORCL |
2015-06-17 |
44.860001 |
45.240002 |
44.369999 |
44.91 |
27080800 |
| ORCL |
2015-06-18 |
41.91 |
42.98 |
40.970001 |
42.740002 |
79138400 |
| ORCL |
2015-06-19 |
42.900002 |
43.099998 |
41.560001 |
41.59 |
37430200 |
| ORCL |
2015-06-22 |
41.799999 |
41.959999 |
41.450001 |
41.490002 |
22368300 |
| ORCL |
2015-06-23 |
41.939999 |
42.060001 |
41.48 |
41.709999 |
17394300 |
| ORCL |
2015-06-24 |
41.540001 |
41.77 |
41.200001 |
41.200001 |
17768200 |
| ORCL |
2015-06-25 |
41.240002 |
41.470001 |
41.060001 |
41.060001 |
13587200 |
| ORCL |
2015-06-26 |
41.099998 |
41.369999 |
40.970001 |
40.990002 |
39687300 |
| ORCL |
2015-06-29 |
40.630001 |
40.900002 |
40.380001 |
40.419998 |
18195500 |
| ORCL |
2015-06-30 |
40.599998 |
40.75 |
40.110001 |
40.299999 |
16691500 |
| ORCL |
2015-07-01 |
40.610001 |
40.700001 |
39.93 |
40.240002 |
13948600 |
| ORCL |
2015-07-02 |
40.380001 |
40.419998 |
40.150002 |
40.360001 |
11644100 |
| ORCL |
2015-07-06 |
39.93 |
40.290001 |
39.77 |
40.150002 |
12434100 |
| ORCL |
2015-07-07 |
40.040001 |
40.27 |
39.84 |
40.16 |
16437100 |
| ORCL |
2015-07-08 |
39.900002 |
40.240002 |
39.700001 |
39.77 |
14598700 |
| ORCL |
2015-07-09 |
40.240002 |
40.48 |
40.150002 |
40.18 |
13348300 |
| ORCL |
2015-07-10 |
40.560001 |
40.650002 |
40.209999 |
40.360001 |
10470900 |
| ORCL |
2015-07-13 |
40.52 |
40.860001 |
40.380001 |
40.799999 |
10717000 |
| ORCL |
2015-07-14 |
40.810001 |
40.900002 |
40.580002 |
40.779999 |
9298800 |
| ORCL |
2015-07-15 |
40.630001 |
40.919998 |
40.630001 |
40.790001 |
9326700 |
| ORCL |
2015-07-16 |
41.02 |
41.02 |
40.560001 |
40.959999 |
14861000 |
| ORCL |
2015-07-17 |
40.75 |
40.860001 |
40.16 |
40.400002 |
14574400 |
| ORCL |
2015-07-20 |
40.360001 |
40.389999 |
39.869999 |
39.93 |
17488100 |
| ORCL |
2015-07-21 |
39.759998 |
39.990002 |
39.389999 |
39.57 |
14679100 |
| ORCL |
2015-07-22 |
39.360001 |
39.669998 |
39.25 |
39.419998 |
16797000 |
| ORCL |
2015-07-23 |
39.549999 |
39.599998 |
38.959999 |
39.0 |
18083800 |
| ORCL |
2015-07-24 |
39.099998 |
39.169998 |
38.799999 |
39.0 |
12030300 |
| ORCL |
2015-07-27 |
38.720001 |
38.82 |
38.470001 |
38.509998 |
15756800 |
| ORCL |
2015-07-28 |
38.790001 |
39.369999 |
38.439999 |
39.279999 |
14289200 |
| ORCL |
2015-07-29 |
39.369999 |
39.869999 |
39.259998 |
39.790001 |
13016400 |
| ORCL |
2015-07-30 |
40.029999 |
40.099998 |
39.549999 |
39.650002 |
13634200 |
| ORCL |
2015-07-31 |
39.759998 |
40.119999 |
39.700001 |
39.939999 |
13706100 |
| ORCL |
2015-08-03 |
39.950001 |
40.009998 |
39.459999 |
39.709999 |
12444500 |
| ORCL |
2015-08-04 |
39.59 |
40.0 |
39.529999 |
39.66 |
9697300 |
| ORCL |
2015-08-05 |
39.900002 |
40.02 |
39.630001 |
39.639999 |
11982000 |
| ORCL |
2015-08-06 |
39.630001 |
39.84 |
39.150002 |
39.32 |
10613000 |
| ORCL |
2015-08-07 |
39.360001 |
39.689999 |
39.23 |
39.560001 |
10655100 |
| ORCL |
2015-08-10 |
39.759998 |
40.049999 |
39.700001 |
39.889999 |
9525800 |
| ORCL |
2015-08-11 |
39.529999 |
39.68 |
39.02 |
39.169998 |
10600500 |
| ORCL |
2015-08-12 |
38.740002 |
39.360001 |
38.5 |
39.279999 |
11062300 |
| ORCL |
2015-08-13 |
39.220001 |
39.560001 |
38.990002 |
39.310001 |
7785700 |
| ORCL |
2015-08-14 |
39.330002 |
39.5 |
39.18 |
39.41 |
7185000 |
| ORCL |
2015-08-17 |
39.41 |
39.73 |
39.09 |
39.720001 |
7631200 |
| ORCL |
2015-08-18 |
39.52 |
40.029999 |
39.509998 |
39.830002 |
9950600 |
| ORCL |
2015-08-19 |
39.700001 |
39.939999 |
39.310001 |
39.529999 |
11112900 |
| ORCL |
2015-08-20 |
39.189999 |
39.5 |
38.599998 |
38.630001 |
13071200 |
| ORCL |
2015-08-21 |
38.32 |
38.77 |
37.549999 |
37.549999 |
19411300 |
| ORCL |
2015-08-24 |
35.73 |
36.599998 |
35.139999 |
36.080002 |
32522300 |
| ORCL |
2015-08-25 |
36.970001 |
37.209999 |
35.380001 |
35.450001 |
21393600 |
| ORCL |
2015-08-26 |
36.029999 |
37.02 |
35.599998 |
36.91 |
20554300 |
| ORCL |
2015-08-27 |
37.349998 |
37.509998 |
36.009998 |
36.82 |
28218200 |
| ORCL |
2015-08-28 |
36.860001 |
37.490002 |
36.779999 |
37.459999 |
21559100 |
| ORCL |
2015-08-31 |
37.16 |
37.509998 |
36.93 |
37.09 |
15352800 |
| ORCL |
2015-09-01 |
36.330002 |
36.549999 |
35.889999 |
36.009998 |
19948700 |
| ORCL |
2015-09-02 |
36.369999 |
36.75 |
36.110001 |
36.75 |
15049300 |
| ORCL |
2015-09-03 |
36.810001 |
37.27 |
36.77 |
36.900002 |
11787800 |
| ORCL |
2015-09-04 |
36.349998 |
36.68 |
36.09 |
36.27 |
13147900 |
| ORCL |
2015-09-08 |
36.73 |
37.82 |
36.73 |
37.68 |
18949600 |
| ORCL |
2015-09-09 |
37.900002 |
38.18 |
37.009998 |
37.09 |
14710200 |
| ORCL |
2015-09-10 |
37.029999 |
37.939999 |
37.029999 |
37.610001 |
16930600 |
| ORCL |
2015-09-11 |
37.450001 |
37.959999 |
37.400002 |
37.919998 |
12948600 |
| ORCL |
2015-09-14 |
37.810001 |
37.939999 |
37.369999 |
37.560001 |
15021500 |
| ORCL |
2015-09-15 |
37.77 |
38.18 |
37.400002 |
37.990002 |
14877900 |
| ORCL |
2015-09-16 |
38.259998 |
38.52 |
37.93 |
38.27 |
19574000 |
| ORCL |
2015-09-17 |
38.27 |
38.27 |
36.5 |
36.740002 |
37299000 |
| ORCL |
2015-09-18 |
36.290001 |
36.98 |
36.259998 |
36.380001 |
34919800 |
| ORCL |
2015-09-21 |
36.599998 |
37.060001 |
36.419998 |
36.830002 |
14964400 |
| ORCL |
2015-09-22 |
36.34 |
36.490002 |
35.970001 |
36.189999 |
19979700 |
| ORCL |
2015-09-23 |
36.189999 |
36.220001 |
35.830002 |
35.990002 |
16991600 |
| ORCL |
2015-09-24 |
35.849998 |
36.23 |
35.389999 |
36.060001 |
18059500 |
| ORCL |
2015-09-25 |
36.200001 |
36.32 |
35.91 |
36.049999 |
19387000 |
| ORCL |
2015-09-28 |
35.720001 |
36.139999 |
35.400002 |
35.439999 |
21742700 |
| ORCL |
2015-09-29 |
35.310001 |
35.66 |
35.240002 |
35.509998 |
19785900 |
| ORCL |
2015-09-30 |
35.889999 |
36.189999 |
35.779999 |
36.119999 |
16215000 |
| ORCL |
2015-10-01 |
36.23 |
36.419998 |
35.849998 |
36.240002 |
18331300 |
| ORCL |
2015-10-02 |
35.709999 |
36.91 |
35.639999 |
36.889999 |
18772800 |
| ORCL |
2015-10-05 |
37.259998 |
37.73 |
37.02 |
37.59 |
12741700 |
| ORCL |
2015-10-06 |
37.52 |
37.849998 |
37.509998 |
37.73 |
12427300 |
| ORCL |
2015-10-07 |
37.75 |
37.98 |
37.349998 |
37.66 |
16335700 |
| ORCL |
2015-10-08 |
37.389999 |
37.990002 |
37.34 |
37.889999 |
13247600 |
| ORCL |
2015-10-09 |
37.98 |
38.200001 |
37.66 |
38.099998 |
14656400 |
| ORCL |
2015-10-12 |
37.919998 |
38.119999 |
37.689999 |
38.040001 |
11022500 |
| ORCL |
2015-10-13 |
37.91 |
38.200001 |
37.740002 |
37.82 |
11575600 |
| ORCL |
2015-10-14 |
37.169998 |
37.580002 |
37.139999 |
37.259998 |
14069700 |
| ORCL |
2015-10-15 |
37.549999 |
37.669998 |
37.259998 |
37.549999 |
12205500 |
| ORCL |
2015-10-16 |
37.799999 |
37.799999 |
37.139999 |
37.369999 |
19694700 |
| ORCL |
2015-10-19 |
36.860001 |
37.099998 |
36.57 |
36.869999 |
18100500 |
| ORCL |
2015-10-20 |
36.619999 |
37.0 |
36.619999 |
36.860001 |
13678100 |
| ORCL |
2015-10-21 |
36.98 |
37.119999 |
36.57 |
36.619999 |
11062600 |
| ORCL |
2015-10-22 |
36.849998 |
37.860001 |
36.849998 |
37.790001 |
14701400 |
| ORCL |
2015-10-23 |
38.119999 |
38.16 |
37.790001 |
38.07 |
16469100 |
| ORCL |
2015-10-26 |
37.939999 |
38.619999 |
37.939999 |
38.369999 |
12330600 |
| ORCL |
2015-10-27 |
38.330002 |
38.450001 |
38.040001 |
38.34 |
14110500 |
| ORCL |
2015-10-28 |
38.630001 |
38.889999 |
38.369999 |
38.880001 |
14020000 |
| ORCL |
2015-10-29 |
38.529999 |
38.91 |
38.529999 |
38.860001 |
11432900 |
| ORCL |
2015-10-30 |
38.919998 |
39.040001 |
38.5 |
38.84 |
16471500 |
| ORCL |
2015-11-02 |
39.049999 |
39.779999 |
38.900002 |
39.75 |
19789700 |
| ORCL |
2015-11-03 |
39.689999 |
40.27 |
39.580002 |
40.200001 |
17153100 |
| ORCL |
2015-11-04 |
40.349998 |
40.57 |
40.060001 |
40.48 |
16863300 |
| ORCL |
2015-11-05 |
40.16 |
40.599998 |
40.150002 |
40.349998 |
16358800 |
| ORCL |
2015-11-06 |
40.32 |
40.639999 |
40.130001 |
40.619999 |
16481800 |
| ORCL |
2015-11-09 |
40.41 |
40.5 |
39.779999 |
40.099998 |
14604900 |
| ORCL |
2015-11-10 |
39.830002 |
40.169998 |
39.790001 |
39.919998 |
11294000 |
| ORCL |
2015-11-11 |
39.240002 |
39.599998 |
38.98 |
39.040001 |
18861500 |
| ORCL |
2015-11-12 |
38.650002 |
39.099998 |
38.509998 |
38.630001 |
14591600 |
| ORCL |
2015-11-13 |
38.48 |
38.599998 |
37.220001 |
37.299999 |
23987600 |
| ORCL |
2015-11-16 |
37.689999 |
38.389999 |
37.560001 |
38.119999 |
16741000 |
| ORCL |
2015-11-17 |
38.23 |
38.52 |
37.970001 |
38.130001 |
14820000 |
| ORCL |
2015-11-18 |
38.189999 |
38.73 |
38.150002 |
38.700001 |
11958900 |
| ORCL |
2015-11-19 |
38.669998 |
39.32 |
38.619999 |
39.02 |
12306100 |
| ORCL |
2015-11-20 |
39.25 |
39.580002 |
39.200001 |
39.34 |
12023200 |
| ORCL |
2015-11-23 |
39.439999 |
39.529999 |
39.049999 |
39.139999 |
9111900 |
| ORCL |
2015-11-24 |
38.779999 |
39.619999 |
38.779999 |
39.459999 |
13766300 |
| ORCL |
2015-11-25 |
39.470001 |
39.599998 |
39.240002 |
39.259998 |
8014700 |
| ORCL |
2015-11-27 |
39.139999 |
39.34 |
39.080002 |
39.18 |
6869900 |
| ORCL |
2015-11-30 |
39.110001 |
39.290001 |
38.970001 |
38.970001 |
18969800 |
| ORCL |
2015-12-01 |
39.09 |
39.279999 |
38.91 |
39.23 |
12718200 |
| ORCL |
2015-12-02 |
39.150002 |
39.389999 |
38.650002 |
38.700001 |
13694200 |
| ORCL |
2015-12-03 |
38.959999 |
38.959999 |
37.75 |
37.810001 |
20322500 |
| ORCL |
2015-12-04 |
38.02 |
39.240002 |
37.880001 |
39.16 |
18206600 |
| ORCL |
2015-12-07 |
39.16 |
39.240002 |
38.5 |
38.82 |
13798500 |
| ORCL |
2015-12-08 |
38.290001 |
38.869999 |
38.259998 |
38.73 |
15219700 |
| ORCL |
2015-12-09 |
38.630001 |
39.349998 |
38.330002 |
38.580002 |
17516100 |
| ORCL |
2015-12-10 |
38.610001 |
38.82 |
38.110001 |
38.189999 |
18358300 |
| ORCL |
2015-12-11 |
37.619999 |
37.849998 |
37.029999 |
37.209999 |
20346800 |
| ORCL |
2015-12-14 |
37.150002 |
37.68 |
36.849998 |
37.650002 |
20142700 |
| ORCL |
2015-12-15 |
38.099998 |
38.529999 |
37.950001 |
38.209999 |
19262900 |
| ORCL |
2015-12-16 |
38.669998 |
39.139999 |
38.349998 |
38.91 |
23478000 |
| ORCL |
2015-12-17 |
38.09 |
38.200001 |
36.540001 |
36.93 |
42879900 |
| ORCL |
2015-12-18 |
36.889999 |
37.080002 |
36.310001 |
36.349998 |
28726800 |
| ORCL |
2015-12-21 |
36.720001 |
36.84 |
36.099998 |
36.419998 |
15042300 |
| ORCL |
2015-12-22 |
36.389999 |
36.709999 |
36.25 |
36.59 |
13924800 |
| ORCL |
2015-12-23 |
36.66 |
37.220001 |
36.650002 |
36.93 |
12832300 |
| ORCL |
2015-12-24 |
36.73 |
37.23 |
36.73 |
37.009998 |
4953900 |
| ORCL |
2015-12-28 |
36.830002 |
36.860001 |
36.470001 |
36.790001 |
10921900 |
| ORCL |
2015-12-29 |
37.02 |
37.209999 |
36.98 |
37.040001 |
10708600 |
| ORCL |
2015-12-30 |
37.080002 |
37.16 |
36.830002 |
36.919998 |
9585600 |
| ORCL |
2015-12-31 |
36.84 |
36.950001 |
36.43 |
36.529999 |
10332400 |
| ORCL |
2016-01-04 |
36.009998 |
36.009998 |
35.360001 |
35.75 |
18784400 |
| ORCL |
2016-01-05 |
35.860001 |
36.119999 |
35.490002 |
35.639999 |
25340700 |
| ORCL |
2016-01-06 |
35.5 |
36.139999 |
35.360001 |
35.82 |
18165700 |
| ORCL |
2016-01-07 |
35.25 |
35.68 |
34.880001 |
35.040001 |
22591400 |
| ORCL |
2016-01-08 |
35.130001 |
35.279999 |
34.610001 |
34.650002 |
21962200 |
| ORCL |
2016-01-11 |
34.75 |
35.119999 |
34.52 |
34.939999 |
18726600 |
| ORCL |
2016-01-12 |
35.32 |
35.549999 |
34.990002 |
35.369999 |
18457300 |
| ORCL |
2016-01-13 |
35.189999 |
35.400002 |
33.869999 |
34.080002 |
28322900 |
| ORCL |
2016-01-14 |
34.189999 |
35.09 |
34.009998 |
34.790001 |
19523600 |
| ORCL |
2016-01-15 |
33.799999 |
34.509998 |
33.66 |
34.119999 |
25425000 |
| ORCL |
2016-01-19 |
34.540001 |
34.75 |
34.240002 |
34.549999 |
21423100 |
| ORCL |
2016-01-20 |
33.880001 |
34.23 |
33.130001 |
33.939999 |
25278700 |
| ORCL |
2016-01-21 |
33.91 |
34.560001 |
33.59 |
34.119999 |
20380300 |
| ORCL |
2016-01-22 |
34.549999 |
34.990002 |
34.529999 |
34.799999 |
15892700 |
| ORCL |
2016-01-25 |
34.580002 |
34.939999 |
34.299999 |
34.34 |
16793600 |
| ORCL |
2016-01-26 |
34.32 |
35.23 |
34.119999 |
35.23 |
19728900 |
| ORCL |
2016-01-27 |
35.029999 |
35.549999 |
34.73 |
34.91 |
20567600 |
| ORCL |
2016-01-28 |
35.169998 |
35.549999 |
34.939999 |
35.330002 |
15472800 |
| ORCL |
2016-01-29 |
35.650002 |
36.310001 |
35.509998 |
36.310001 |
19059300 |
| ORCL |
2016-02-01 |
35.900002 |
36.540001 |
35.849998 |
36.32 |
14144000 |
| ORCL |
2016-02-02 |
35.849998 |
35.939999 |
35.25 |
35.349998 |
17404500 |
| ORCL |
2016-02-03 |
35.560001 |
35.790001 |
34.939999 |
35.689999 |
13855300 |
| ORCL |
2016-02-04 |
35.700001 |
36.540001 |
35.66 |
36.450001 |
16925900 |
| ORCL |
2016-02-05 |
36.130001 |
36.240002 |
35.369999 |
35.700001 |
17312200 |
| ORCL |
2016-02-08 |
35.130001 |
35.700001 |
34.48 |
35.610001 |
20118800 |
| ORCL |
2016-02-09 |
35.130001 |
35.610001 |
34.619999 |
35.080002 |
17819800 |
| ORCL |
2016-02-10 |
35.419998 |
36.139999 |
35.139999 |
35.200001 |
13368700 |
| ORCL |
2016-02-11 |
34.59 |
35.110001 |
34.470001 |
34.84 |
18889700 |
| ORCL |
2016-02-12 |
35.240002 |
35.549999 |
34.91 |
35.540001 |
15837900 |
| ORCL |
2016-02-16 |
35.759998 |
35.91 |
35.419998 |
35.700001 |
19676300 |
| ORCL |
2016-02-17 |
35.970001 |
36.77 |
35.970001 |
36.630001 |
13186500 |
| ORCL |
2016-02-18 |
36.709999 |
36.869999 |
36.400002 |
36.630001 |
12866600 |
| ORCL |
2016-02-19 |
36.52 |
36.790001 |
36.419998 |
36.779999 |
13203400 |
| ORCL |
2016-02-22 |
37.110001 |
37.490002 |
36.900002 |
37.110001 |
10109900 |
| ORCL |
2016-02-23 |
37.110001 |
37.110001 |
36.380001 |
36.549999 |
9417100 |
| ORCL |
2016-02-24 |
36.09 |
36.73 |
35.77 |
36.630001 |
10978200 |
| ORCL |
2016-02-25 |
36.790001 |
37.299999 |
36.5 |
37.290001 |
11566000 |
| ORCL |
2016-02-26 |
37.43 |
37.650002 |
36.84 |
36.959999 |
16551100 |
| ORCL |
2016-02-29 |
37.0 |
37.330002 |
36.630001 |
36.779999 |
22300200 |
| ORCL |
2016-03-01 |
37.150002 |
37.990002 |
37.040001 |
37.990002 |
13030800 |
| ORCL |
2016-03-02 |
37.759998 |
37.889999 |
37.43 |
37.759998 |
12791200 |
| ORCL |
2016-03-03 |
37.610001 |
37.91 |
37.400002 |
37.889999 |
8832200 |
| ORCL |
2016-03-04 |
38.0 |
38.16 |
37.77 |
37.889999 |
10638400 |
| ORCL |
2016-03-07 |
37.540001 |
38.450001 |
37.52 |
38.360001 |
13011000 |
| ORCL |
2016-03-08 |
38.110001 |
38.450001 |
37.939999 |
38.150002 |
12384400 |
| ORCL |
2016-03-09 |
38.43 |
38.610001 |
38.119999 |
38.48 |
16786500 |
| ORCL |
2016-03-10 |
38.77 |
38.77 |
37.509998 |
38.049999 |
17620600 |
| ORCL |
2016-03-11 |
38.450001 |
38.970001 |
38.279999 |
38.950001 |
13143300 |
| ORCL |
2016-03-14 |
38.91 |
38.939999 |
38.549999 |
38.700001 |
14704500 |
| ORCL |
2016-03-15 |
38.349998 |
38.869999 |
38.130001 |
38.740002 |
17502900 |
| ORCL |
2016-03-16 |
39.549999 |
40.950001 |
39.529999 |
40.220001 |
49082300 |
| ORCL |
2016-03-17 |
40.150002 |
40.959999 |
40.07 |
40.610001 |
22163500 |
| ORCL |
2016-03-18 |
40.869999 |
41.490002 |
40.650002 |
41.48 |
34354000 |
| ORCL |
2016-03-21 |
41.419998 |
42.0 |
41.369999 |
41.610001 |
17275100 |
| ORCL |
2016-03-22 |
41.32 |
41.75 |
41.189999 |
41.380001 |
11970500 |
| ORCL |
2016-03-23 |
41.299999 |
41.349998 |
40.57 |
40.75 |
13666800 |
| ORCL |
2016-03-24 |
40.599998 |
41.07 |
40.34 |
40.970001 |
11956200 |
| ORCL |
2016-03-28 |
41.110001 |
41.110001 |
40.560001 |
40.619999 |
14647000 |
| ORCL |
2016-03-29 |
40.41 |
40.799999 |
40.369999 |
40.700001 |
15159200 |
| ORCL |
2016-03-30 |
40.959999 |
41.110001 |
40.849998 |
40.970001 |
9803600 |
| ORCL |
2016-03-31 |
41.130001 |
41.240002 |
40.799999 |
40.91 |
10196500 |
| ORCL |
2016-04-01 |
40.68 |
41.220001 |
40.619999 |
41.16 |
9574100 |
| ORCL |
2016-04-04 |
41.150002 |
41.279999 |
40.900002 |
41.07 |
10243500 |
| ORCL |
2016-04-05 |
40.849998 |
41.060001 |
40.459999 |
40.529999 |
9111300 |
| ORCL |
2016-04-06 |
40.400002 |
40.790001 |
40.189999 |
40.75 |
12516200 |
| ORCL |
2016-04-07 |
40.59 |
40.59 |
39.810001 |
39.970001 |
12838600 |
| ORCL |
2016-04-08 |
40.130001 |
40.540001 |
40.130001 |
40.360001 |
8011000 |
| ORCL |
2016-04-11 |
40.59 |
41.080002 |
40.380001 |
40.389999 |
10399600 |
| ORCL |
2016-04-12 |
40.310001 |
40.52 |
39.990002 |
40.419998 |
9245000 |
| ORCL |
2016-04-13 |
40.82 |
41.389999 |
40.630001 |
41.310001 |
12752300 |
| ORCL |
2016-04-14 |
41.310001 |
41.459999 |
41.18 |
41.240002 |
9150500 |
| ORCL |
2016-04-15 |
41.119999 |
41.380001 |
41.02 |
41.02 |
10340300 |
| ORCL |
2016-04-18 |
40.84 |
41.25 |
40.799999 |
41.240002 |
8849300 |
| ORCL |
2016-04-19 |
41.41 |
41.490002 |
40.970001 |
41.060001 |
9884400 |
| ORCL |
2016-04-20 |
41.189999 |
41.389999 |
41.080002 |
41.099998 |
8481200 |
| ORCL |
2016-04-21 |
41.029999 |
41.299999 |
40.880001 |
40.990002 |
11954100 |
| ORCL |
2016-04-22 |
40.790001 |
41.43 |
40.669998 |
40.700001 |
15003300 |
| ORCL |
2016-04-25 |
40.59 |
40.830002 |
40.470001 |
40.779999 |
10876200 |
| ORCL |
2016-04-26 |
40.82 |
40.849998 |
40.43 |
40.650002 |
8365800 |
| ORCL |
2016-04-27 |
40.509998 |
41.0 |
40.509998 |
40.849998 |
8742100 |
| ORCL |
2016-04-28 |
40.360001 |
40.970001 |
40.169998 |
40.330002 |
9233800 |
| ORCL |
2016-04-29 |
40.169998 |
40.169998 |
39.369999 |
39.860001 |
12883300 |
| ORCL |
2016-05-02 |
39.900002 |
40.43 |
39.830002 |
40.299999 |
10454200 |
| ORCL |
2016-05-03 |
40.029999 |
40.110001 |
39.529999 |
39.68 |
11439600 |
| ORCL |
2016-05-04 |
39.389999 |
39.57 |
39.130001 |
39.290001 |
9046200 |
| ORCL |
2016-05-05 |
39.439999 |
39.459999 |
39.130001 |
39.23 |
8962700 |
| ORCL |
2016-05-06 |
38.970001 |
39.419998 |
38.970001 |
39.41 |
7587400 |
| ORCL |
2016-05-09 |
39.34 |
39.73 |
39.220001 |
39.360001 |
7949400 |
| ORCL |
2016-05-10 |
39.580002 |
40.060001 |
39.580002 |
40.02 |
9290200 |
| ORCL |
2016-05-11 |
39.860001 |
40.080002 |
39.639999 |
39.650002 |
7180100 |
| ORCL |
2016-05-12 |
39.889999 |
40.029999 |
39.59 |
39.82 |
10006700 |
| ORCL |
2016-05-13 |
39.779999 |
40.080002 |
39.509998 |
39.610001 |
9392600 |
| ORCL |
2016-05-16 |
39.77 |
40.099998 |
39.459999 |
39.970001 |
7797100 |
| ORCL |
2016-05-17 |
39.799999 |
40.02 |
39.470001 |
39.599998 |
9483700 |
| ORCL |
2016-05-18 |
39.59 |
39.799999 |
39.16 |
39.470001 |
10379700 |
| ORCL |
2016-05-19 |
39.16 |
39.240002 |
38.560001 |
38.84 |
15124400 |
| ORCL |
2016-05-20 |
39.080002 |
39.580002 |
38.950001 |
39.41 |
16153200 |
| ORCL |
2016-05-23 |
39.310001 |
39.439999 |
39.139999 |
39.18 |
8904800 |
| ORCL |
2016-05-24 |
39.419998 |
40.080002 |
39.25 |
39.900002 |
11329800 |
| ORCL |
2016-05-25 |
40.049999 |
40.290001 |
40.049999 |
40.130001 |
7972200 |
| ORCL |
2016-05-26 |
40.110001 |
40.200001 |
39.919998 |
39.950001 |
7574000 |
| ORCL |
2016-05-27 |
39.830002 |
40.080002 |
39.799999 |
40.07 |
8240600 |
| ORCL |
2016-05-31 |
40.080002 |
40.220001 |
39.950001 |
40.200001 |
12567400 |
| ORCL |
2016-06-01 |
40.060001 |
40.299999 |
39.82 |
40.259998 |
9268800 |
| ORCL |
2016-06-02 |
38.700001 |
39.049999 |
38.080002 |
38.66 |
51063400 |
| ORCL |
2016-06-03 |
38.740002 |
39.209999 |
38.689999 |
39.099998 |
20740000 |
| ORCL |
2016-06-06 |
39.189999 |
39.639999 |
39.119999 |
39.439999 |
16116900 |
| ORCL |
2016-06-07 |
39.549999 |
39.740002 |
39.049999 |
39.130001 |
20009500 |
| ORCL |
2016-06-08 |
39.16 |
39.34 |
38.900002 |
39.279999 |
11671000 |
| ORCL |
2016-06-09 |
39.189999 |
39.209999 |
38.75 |
39.049999 |
12316100 |
| ORCL |
2016-06-10 |
38.779999 |
38.990002 |
38.610001 |
38.740002 |
10441700 |
| ORCL |
2016-06-13 |
38.5 |
38.889999 |
38.380001 |
38.619999 |
13036300 |
| ORCL |
2016-06-14 |
38.630001 |
38.98 |
38.57 |
38.830002 |
12092200 |
| ORCL |
2016-06-15 |
38.799999 |
38.919998 |
38.41 |
38.439999 |
14476100 |
| ORCL |
2016-06-16 |
38.360001 |
38.799999 |
38.080002 |
38.639999 |
17916500 |
| ORCL |
2016-06-17 |
39.490002 |
39.959999 |
38.919998 |
39.68 |
34512400 |
| ORCL |
2016-06-20 |
39.900002 |
40.349998 |
39.700001 |
39.73 |
17149200 |
| ORCL |
2016-06-21 |
39.93 |
40.119999 |
39.75 |
39.990002 |
20111100 |
| ORCL |
2016-06-22 |
40.150002 |
40.34 |
39.869999 |
40.009998 |
12643400 |
| ORCL |
2016-06-23 |
40.400002 |
40.869999 |
40.259998 |
40.830002 |
15430000 |
| ORCL |
2016-06-24 |
39.380001 |
39.889999 |
39.02 |
39.23 |
44204500 |
| ORCL |
2016-06-27 |
38.869999 |
38.880001 |
38.18 |
38.48 |
22506100 |
| ORCL |
2016-06-28 |
38.720001 |
39.189999 |
38.580002 |
39.130001 |
14750900 |
| ORCL |
2016-06-29 |
39.759998 |
40.700001 |
39.490002 |
40.549999 |
23009700 |
| ORCL |
2016-06-30 |
40.48 |
41.16 |
40.470001 |
40.93 |
20100900 |
| ORCL |
2016-07-01 |
40.779999 |
41.049999 |
40.689999 |
40.860001 |
11381600 |
| ORCL |
2016-07-05 |
40.330002 |
40.580002 |
40.150002 |
40.400002 |
12501400 |
| ORCL |
2016-07-06 |
40.200001 |
40.57 |
40.02 |
40.529999 |
12124300 |
| ORCL |
2016-07-07 |
40.650002 |
40.830002 |
40.419998 |
40.529999 |
11676700 |
| ORCL |
2016-07-08 |
40.880001 |
41.18 |
40.740002 |
40.869999 |
14235600 |
| ORCL |
2016-07-11 |
40.900002 |
41.139999 |
40.75 |
40.779999 |
12912000 |
| ORCL |
2016-07-12 |
41.23 |
41.580002 |
41.060001 |
41.419998 |
13321000 |
| ORCL |
2016-07-13 |
41.560001 |
41.650002 |
41.25 |
41.459999 |
9612700 |
| ORCL |
2016-07-14 |
41.57 |
41.869999 |
41.5 |
41.669998 |
9259800 |
| ORCL |
2016-07-15 |
41.91 |
41.91 |
41.459999 |
41.77 |
11666300 |
| ORCL |
2016-07-18 |
41.709999 |
41.84 |
41.580002 |
41.639999 |
8738900 |
| ORCL |
2016-07-19 |
41.299999 |
41.450001 |
41.009998 |
41.080002 |
12723000 |
| ORCL |
2016-07-20 |
41.48 |
41.5 |
41.25 |
41.25 |
11409700 |
| ORCL |
2016-07-21 |
41.34 |
41.509998 |
40.939999 |
41.07 |
11424700 |
| ORCL |
2016-07-22 |
41.119999 |
41.209999 |
40.950001 |
41.080002 |
10426300 |
| ORCL |
2016-07-25 |
40.91 |
41.16 |
40.889999 |
41.16 |
8974400 |
| ORCL |
2016-07-26 |
41.060001 |
41.240002 |
40.810001 |
40.939999 |
11031900 |
| ORCL |
2016-07-27 |
41.029999 |
41.110001 |
40.75 |
40.93 |
9566900 |
| ORCL |
2016-07-28 |
41.349998 |
41.400002 |
40.720001 |
41.189999 |
17048600 |
| ORCL |
2016-07-29 |
41.32 |
41.380001 |
40.919998 |
41.040001 |
13230800 |
| ORCL |
2016-08-01 |
40.91 |
41.27 |
40.91 |
41.150002 |
12435400 |
| ORCL |
2016-08-02 |
41.119999 |
41.119999 |
40.580002 |
40.709999 |
10268200 |
| ORCL |
2016-08-03 |
40.619999 |
40.849998 |
40.599998 |
40.709999 |
12350500 |
| ORCL |
2016-08-04 |
40.610001 |
40.950001 |
40.610001 |
40.900002 |
9142100 |
| ORCL |
2016-08-05 |
41.07 |
41.220001 |
40.959999 |
41.130001 |
9615300 |
| ORCL |
2016-08-08 |
41.18 |
41.400002 |
41.119999 |
41.16 |
11427800 |
| ORCL |
2016-08-09 |
41.09 |
41.27 |
41.049999 |
41.099998 |
9533700 |
| ORCL |
2016-08-10 |
41.130001 |
41.25 |
40.860001 |
41.09 |
11077400 |
| ORCL |
2016-08-11 |
41.130001 |
41.41 |
41.130001 |
41.279999 |
9473700 |
| ORCL |
2016-08-12 |
41.130001 |
41.200001 |
41.0 |
41.09 |
6301200 |
| ORCL |
2016-08-15 |
41.0 |
41.639999 |
41.0 |
41.389999 |
12774900 |
| ORCL |
2016-08-16 |
41.299999 |
41.450001 |
41.240002 |
41.32 |
8109100 |
| ORCL |
2016-08-17 |
41.380001 |
41.380001 |
41.07 |
41.209999 |
9876400 |
| ORCL |
2016-08-18 |
40.950001 |
41.330002 |
40.950001 |
41.139999 |
8544600 |
| ORCL |
2016-08-19 |
41.040001 |
41.34 |
41.009998 |
41.32 |
9109900 |
| ORCL |
2016-08-22 |
41.110001 |
41.389999 |
41.110001 |
41.220001 |
9834700 |
| ORCL |
2016-08-23 |
41.369999 |
41.639999 |
41.360001 |
41.5 |
10631800 |
| ORCL |
2016-08-24 |
41.349998 |
41.470001 |
40.98 |
41.07 |
9830300 |
| ORCL |
2016-08-25 |
41.119999 |
41.200001 |
41.0 |
41.099998 |
7567200 |
| ORCL |
2016-08-26 |
41.110001 |
41.580002 |
41.07 |
41.259998 |
9228200 |
| ORCL |
2016-08-29 |
41.48 |
41.529999 |
41.259998 |
41.310001 |
9168500 |
| ORCL |
2016-08-30 |
41.389999 |
41.400002 |
41.150002 |
41.310001 |
6840300 |
| ORCL |
2016-08-31 |
41.27 |
41.32 |
41.09 |
41.220001 |
9694700 |
| ORCL |
2016-09-01 |
40.98 |
41.259998 |
40.779999 |
41.16 |
10652500 |
| ORCL |
2016-09-02 |
41.259998 |
41.419998 |
41.029999 |
41.25 |
9020200 |
| ORCL |
2016-09-06 |
41.369999 |
41.369999 |
41.07 |
41.25 |
8308300 |
| ORCL |
2016-09-07 |
41.139999 |
41.310001 |
40.950001 |
41.25 |
10415300 |
| ORCL |
2016-09-08 |
40.93 |
41.0 |
40.599998 |
40.720001 |
16732100 |
| ORCL |
2016-09-09 |
40.330002 |
40.740002 |
40.029999 |
40.029999 |
14477500 |
| ORCL |
2016-09-12 |
39.959999 |
40.75 |
39.68 |
40.68 |
14927200 |
| ORCL |
2016-09-13 |
40.369999 |
40.529999 |
39.970001 |
40.18 |
13395200 |
| ORCL |
2016-09-14 |
40.02 |
40.560001 |
40.02 |
40.25 |
11626900 |
| ORCL |
2016-09-15 |
40.18 |
41.029999 |
40.09 |
40.860001 |
18403700 |
| ORCL |
2016-09-16 |
39.610001 |
39.950001 |
38.709999 |
38.919998 |
50703500 |
| ORCL |
2016-09-19 |
39.130001 |
39.549999 |
39.049999 |
39.23 |
19801900 |
| ORCL |
2016-09-20 |
39.549999 |
39.599998 |
39.060001 |
39.07 |
12121300 |
| ORCL |
2016-09-21 |
39.189999 |
39.580002 |
39.189999 |
39.509998 |
10994000 |
| ORCL |
2016-09-22 |
39.68 |
39.799999 |
39.48 |
39.509998 |
9679300 |
| ORCL |
2016-09-23 |
39.389999 |
39.419998 |
39.029999 |
39.23 |
14017300 |
| ORCL |
2016-09-26 |
39.0 |
39.099998 |
38.759998 |
39.029999 |
9840900 |
| ORCL |
2016-09-27 |
38.900002 |
39.490002 |
38.860001 |
39.299999 |
10644600 |
| ORCL |
2016-09-28 |
39.23 |
39.5 |
39.16 |
39.439999 |
8103500 |
| ORCL |
2016-09-29 |
39.25 |
39.619999 |
39.080002 |
39.119999 |
8795200 |
| ORCL |
2016-09-30 |
39.25 |
39.439999 |
39.09 |
39.279999 |
12861900 |
| ORCL |
2016-10-03 |
39.200001 |
39.259998 |
38.860001 |
38.990002 |
10403500 |
| ORCL |
2016-10-04 |
39.040001 |
39.200001 |
38.759998 |
38.869999 |
9199300 |
| ORCL |
2016-10-05 |
39.110001 |
39.34 |
38.889999 |
39.150002 |
8269200 |
| ORCL |
2016-10-06 |
39.110001 |
39.240002 |
38.630001 |
38.869999 |
9789100 |
| ORCL |
2016-10-07 |
38.84 |
39.0 |
38.610001 |
38.709999 |
11442000 |
| ORCL |
2016-10-10 |
38.860001 |
39.0 |
38.59 |
38.619999 |
9475400 |
| ORCL |
2016-10-11 |
38.560001 |
38.650002 |
37.810001 |
38.009998 |
14964000 |
| ORCL |
2016-10-12 |
37.93 |
38.150002 |
37.639999 |
38.049999 |
8944900 |
| ORCL |
2016-10-13 |
37.860001 |
38.189999 |
37.619999 |
38.029999 |
14117600 |
| ORCL |
2016-10-14 |
38.259998 |
38.59 |
38.189999 |
38.41 |
11601200 |
| ORCL |
2016-10-17 |
38.540001 |
38.540001 |
38.209999 |
38.290001 |
9419000 |
| ORCL |
2016-10-18 |
38.599998 |
38.689999 |
38.360001 |
38.419998 |
7121900 |
| ORCL |
2016-10-19 |
38.52 |
38.639999 |
38.310001 |
38.349998 |
8310900 |
| ORCL |
2016-10-20 |
38.119999 |
38.349998 |
38.009998 |
38.09 |
11197000 |
| ORCL |
2016-10-21 |
37.990002 |
38.119999 |
37.77 |
37.93 |
13413400 |
| ORCL |
2016-10-24 |
38.119999 |
38.419998 |
38.119999 |
38.27 |
13550500 |
| ORCL |
2016-10-25 |
38.27 |
38.43 |
38.099998 |
38.360001 |
11627100 |
| ORCL |
2016-10-26 |
38.150002 |
38.639999 |
38.150002 |
38.310001 |
9723100 |
| ORCL |
2016-10-27 |
38.41 |
38.560001 |
38.150002 |
38.220001 |
7588900 |
| ORCL |
2016-10-28 |
38.299999 |
38.450001 |
38.029999 |
38.169998 |
7803300 |
| ORCL |
2016-10-31 |
38.310001 |
38.509998 |
38.200001 |
38.419998 |
10485300 |
| ORCL |
2016-11-01 |
38.580002 |
38.580002 |
38.23 |
38.459999 |
12018200 |
| ORCL |
2016-11-02 |
38.459999 |
38.490002 |
37.98 |
38.029999 |
9488400 |
| ORCL |
2016-11-03 |
37.990002 |
38.380001 |
37.990002 |
38.310001 |
12393100 |
| ORCL |
2016-11-04 |
38.310001 |
38.580002 |
38.169998 |
38.279999 |
14288900 |
| ORCL |
2016-11-07 |
38.73 |
39.150002 |
38.720001 |
39.09 |
9506900 |
| ORCL |
2016-11-08 |
39.16 |
39.349998 |
38.98 |
39.130001 |
7574700 |
| ORCL |
2016-11-09 |
38.560001 |
39.740002 |
38.389999 |
39.549999 |
19497300 |
| ORCL |
2016-11-10 |
39.650002 |
40.060001 |
39.299999 |
39.580002 |
26707200 |
| ORCL |
2016-11-11 |
39.540001 |
39.810001 |
39.18 |
39.450001 |
12217700 |
| ORCL |
2016-11-14 |
39.389999 |
39.669998 |
39.110001 |
39.299999 |
15417100 |
| ORCL |
2016-11-15 |
38.889999 |
39.220001 |
38.68 |
39.169998 |
13594300 |
| ORCL |
2016-11-16 |
39.099998 |
39.799999 |
38.919998 |
39.700001 |
12597000 |
| ORCL |
2016-11-17 |
39.799999 |
40.290001 |
39.669998 |
40.25 |
13316600 |
| ORCL |
2016-11-18 |
40.279999 |
40.490002 |
39.669998 |
39.860001 |
12890600 |
| ORCL |
2016-11-21 |
39.970001 |
40.029999 |
39.669998 |
39.889999 |
8073100 |
| ORCL |
2016-11-22 |
40.09 |
40.119999 |
39.810001 |
40.09 |
10993100 |
| ORCL |
2016-11-23 |
40.049999 |
40.099998 |
39.84 |
40.099998 |
11070100 |
| ORCL |
2016-11-25 |
40.040001 |
40.349998 |
40.040001 |
40.27 |
4013100 |
| ORCL |
2016-11-28 |
40.130001 |
40.529999 |
40.049999 |
40.299999 |
12118300 |
| ORCL |
2016-11-29 |
40.34 |
40.740002 |
40.130001 |
40.549999 |
10157400 |
| ORCL |
2016-11-30 |
40.66 |
40.700001 |
40.189999 |
40.189999 |
14374600 |
| ORCL |
2016-12-01 |
40.110001 |
40.18 |
38.459999 |
38.700001 |
22740200 |
| ORCL |
2016-12-02 |
38.459999 |
38.830002 |
37.639999 |
38.5 |
19120300 |
| ORCL |
2016-12-05 |
38.599998 |
39.110001 |
38.540001 |
38.970001 |
13681500 |
| ORCL |
2016-12-06 |
39.009998 |
39.48 |
38.880001 |
39.470001 |
13524700 |
| ORCL |
2016-12-07 |
39.5 |
40.369999 |
39.490002 |
40.32 |
15170600 |
| ORCL |
2016-12-08 |
40.32 |
40.490002 |
40.080002 |
40.349998 |
10109700 |
| ORCL |
2016-12-09 |
40.41 |
40.77 |
40.279999 |
40.52 |
11219100 |
| ORCL |
2016-12-12 |
40.349998 |
40.700001 |
40.349998 |
40.509998 |
10891400 |
| ORCL |
2016-12-13 |
40.470001 |
41.0 |
40.470001 |
40.759998 |
12493100 |
| ORCL |
2016-12-14 |
40.869999 |
41.09 |
40.619999 |
40.880001 |
25102400 |
| ORCL |
2016-12-15 |
40.950001 |
41.139999 |
40.740002 |
40.860001 |
17783500 |
| ORCL |
2016-12-16 |
40.220001 |
40.220001 |
38.759998 |
39.099998 |
46224200 |
| ORCL |
2016-12-19 |
39.029999 |
39.189999 |
38.59 |
38.900002 |
15135100 |
| ORCL |
2016-12-20 |
38.959999 |
39.110001 |
38.799999 |
39.0 |
14006400 |
| ORCL |
2016-12-21 |
39.060001 |
39.060001 |
38.610001 |
38.830002 |
11966400 |
| ORCL |
2016-12-22 |
38.93 |
39.240002 |
38.599998 |
38.959999 |
11226300 |
| ORCL |
2016-12-23 |
38.790001 |
39.02 |
38.630001 |
38.779999 |
8143600 |
| ORCL |
2016-12-27 |
38.77 |
39.040001 |
38.759998 |
38.82 |
5073700 |
| ORCL |
2016-12-28 |
38.869999 |
38.919998 |
38.630001 |
38.68 |
8264100 |
| ORCL |
2016-12-29 |
38.610001 |
38.84 |
38.610001 |
38.689999 |
5711800 |
| ORCL |
2016-12-30 |
38.75 |
38.860001 |
38.34 |
38.450001 |
10820200 |
| ORCL |
2017-01-03 |
38.450001 |
38.689999 |
38.299999 |
38.549999 |
11051300 |
| ORCL |
2017-01-04 |
38.549999 |
38.919998 |
38.549999 |
38.740002 |
9545500 |
| ORCL |
2017-01-05 |
38.669998 |
38.950001 |
38.41 |
38.639999 |
12064700 |
| ORCL |
2017-01-06 |
38.75 |
38.75 |
38.380001 |
38.450001 |
14829700 |
| ORCL |
2017-01-09 |
38.529999 |
39.450001 |
38.470001 |
39.029999 |
15587900 |
| ORCL |
2017-01-10 |
39.0 |
39.07 |
38.66 |
38.66 |
11316600 |
| ORCL |
2017-01-11 |
38.639999 |
39.130001 |
38.639999 |
39.110001 |
10403100 |
| ORCL |
2017-01-12 |
39.029999 |
39.32 |
38.59 |
39.200001 |
11526900 |
| ORCL |
2017-01-13 |
39.16 |
39.330002 |
39.029999 |
39.259998 |
9455300 |
| ORCL |
2017-01-17 |
39.07 |
39.279999 |
38.889999 |
39.099998 |
11081400 |
| ORCL |
2017-01-18 |
39.279999 |
39.34 |
39.029999 |
39.189999 |
10394000 |
| ORCL |
2017-01-19 |
39.119999 |
39.380001 |
39.099998 |
39.209999 |
12232400 |
| ORCL |
2017-01-20 |
39.459999 |
40.029999 |
39.450001 |
39.869999 |
25439100 |
| ORCL |
2017-01-23 |
39.759998 |
40.09 |
39.43 |
39.68 |
13251200 |
| ORCL |
2017-01-24 |
39.849998 |
40.200001 |
39.75 |
40.099998 |
12216500 |
| ORCL |
2017-01-25 |
40.32 |
40.380001 |
39.950001 |
40.150002 |
13164800 |
| ORCL |
2017-01-26 |
40.209999 |
40.25 |
39.950001 |
40.130001 |
10556500 |
| ORCL |
2017-01-27 |
40.200001 |
40.389999 |
40.130001 |
40.23 |
9232700 |
| ORCL |
2017-01-30 |
40.110001 |
40.25 |
39.810001 |
40.23 |
10589600 |
| ORCL |
2017-01-31 |
40.209999 |
40.25 |
39.669998 |
40.110001 |
10766700 |
| ORCL |
2017-02-01 |
40.220001 |
40.220001 |
39.709999 |
39.84 |
11837000 |
| ORCL |
2017-02-02 |
39.77 |
40.0 |
39.68 |
39.98 |
10120300 |
| ORCL |
2017-02-03 |
40.07 |
40.43 |
39.950001 |
40.43 |
12941200 |
| ORCL |
2017-02-06 |
40.439999 |
40.439999 |
40.080002 |
40.099998 |
7871300 |
| ORCL |
2017-02-07 |
40.16 |
40.299999 |
40.040001 |
40.07 |
8848700 |
| ORCL |
2017-02-08 |
40.060001 |
40.349998 |
40.009998 |
40.02 |
8883300 |
| ORCL |
2017-02-09 |
40.02 |
40.450001 |
40.02 |
40.23 |
10977100 |
| ORCL |
2017-02-10 |
40.330002 |
40.919998 |
40.209999 |
40.790001 |
13168700 |
| ORCL |
2017-02-13 |
40.889999 |
41.189999 |
40.799999 |
41.09 |
12779800 |
| ORCL |
2017-02-14 |
40.919998 |
41.169998 |
40.75 |
41.099998 |
9623000 |
| ORCL |
2017-02-15 |
40.959999 |
41.48 |
40.889999 |
41.41 |
9243600 |
| ORCL |
2017-02-16 |
41.459999 |
41.740002 |
41.369999 |
41.59 |
10132700 |
| ORCL |
2017-02-17 |
41.540001 |
42.060001 |
41.5 |
42.060001 |
18545300 |
| ORCL |
2017-02-21 |
41.990002 |
42.380001 |
41.93 |
42.27 |
12394700 |
| ORCL |
2017-02-22 |
42.259998 |
42.52 |
42.130001 |
42.509998 |
11602800 |
| ORCL |
2017-02-23 |
42.560001 |
42.990002 |
42.5 |
42.959999 |
15484000 |
| ORCL |
2017-02-24 |
42.740002 |
43.189999 |
42.68 |
43.169998 |
11426700 |
| ORCL |
2017-02-27 |
43.259998 |
43.259998 |
42.52 |
42.700001 |
13876500 |
| ORCL |
2017-02-28 |
42.619999 |
42.75 |
42.419998 |
42.59 |
14450300 |
| ORCL |
2017-03-01 |
42.75 |
43.0 |
42.689999 |
42.919998 |
11402200 |
| ORCL |
2017-03-02 |
42.830002 |
42.93 |
42.630001 |
42.889999 |
9431600 |
| ORCL |
2017-03-03 |
42.77 |
42.889999 |
42.59 |
42.689999 |
8917100 |
| ORCL |
2017-03-06 |
42.459999 |
42.740002 |
42.299999 |
42.57 |
9196000 |
| ORCL |
2017-03-07 |
42.580002 |
42.75 |
42.52 |
42.599998 |
9492900 |
| ORCL |
2017-03-08 |
42.68 |
42.790001 |
42.509998 |
42.610001 |
9217100 |
| ORCL |
2017-03-09 |
42.630001 |
42.630001 |
42.25 |
42.439999 |
10308400 |
| ORCL |
2017-03-10 |
42.619999 |
42.689999 |
42.349998 |
42.68 |
12244500 |
| ORCL |
2017-03-13 |
42.75 |
42.779999 |
42.529999 |
42.580002 |
12440800 |
| ORCL |
2017-03-14 |
42.580002 |
42.84 |
42.41 |
42.790001 |
10291000 |
| ORCL |
2017-03-15 |
42.900002 |
43.200001 |
42.639999 |
43.049999 |
18393200 |
| ORCL |
2017-03-16 |
46.389999 |
46.990002 |
45.650002 |
45.73 |
67535400 |
| ORCL |
2017-03-17 |
45.25 |
45.98 |
45.110001 |
45.66 |
31688700 |
| ORCL |
2017-03-20 |
45.669998 |
45.950001 |
45.16 |
45.23 |
21452600 |
| ORCL |
2017-03-21 |
45.310001 |
45.400002 |
44.709999 |
44.84 |
21974500 |
| ORCL |
2017-03-22 |
45.130001 |
45.450001 |
44.630001 |
44.790001 |
14339700 |
| ORCL |
2017-03-23 |
44.68 |
45.060001 |
44.669998 |
44.950001 |
16190500 |
| ORCL |
2017-03-24 |
44.919998 |
45.09 |
44.580002 |
44.650002 |
13110200 |
| ORCL |
2017-03-27 |
44.509998 |
44.93 |
44.360001 |
44.84 |
8933100 |
| ORCL |
2017-03-28 |
44.830002 |
45.029999 |
44.66 |
44.689999 |
14008800 |
| ORCL |
2017-03-29 |
44.52 |
44.73 |
44.470001 |
44.52 |
10636200 |
| ORCL |
2017-03-30 |
44.450001 |
44.75 |
44.369999 |
44.68 |
7792500 |
| ORCL |
2017-03-31 |
44.5 |
44.849998 |
44.459999 |
44.610001 |
10652800 |
| ORCL |
2017-04-03 |
44.68 |
45.049999 |
44.400002 |
44.610001 |
16044300 |
| ORCL |
2017-04-04 |
44.610001 |
44.740002 |
44.380001 |
44.59 |
9161300 |
| ORCL |
2017-04-05 |
44.740002 |
44.970001 |
44.41 |
44.490002 |
9445100 |
| ORCL |
2017-04-06 |
44.529999 |
44.529999 |
44.139999 |
44.18 |
11557800 |
| ORCL |
2017-04-07 |
44.09 |
44.389999 |
43.990002 |
44.290001 |
13446600 |
| ORCL |
2017-04-10 |
44.209999 |
44.450001 |
43.959999 |
44.0 |
11668600 |
| ORCL |
2017-04-11 |
43.889999 |
44.450001 |
43.759998 |
44.169998 |
15422400 |
| ORCL |
2017-04-12 |
44.330002 |
44.41 |
44.029999 |
44.18 |
8457000 |
| ORCL |
2017-04-13 |
44.189999 |
44.450001 |
43.98 |
44.0 |
11838300 |
| ORCL |
2017-04-17 |
44.119999 |
44.360001 |
44.0 |
44.290001 |
10999300 |
| ORCL |
2017-04-18 |
44.209999 |
44.580002 |
44.139999 |
44.52 |
10446700 |
| ORCL |
2017-04-19 |
44.439999 |
44.540001 |
44.080002 |
44.189999 |
10712000 |
| ORCL |
2017-04-20 |
44.259998 |
44.630001 |
44.169998 |
44.529999 |
10880900 |
| ORCL |
2017-04-21 |
44.59 |
44.740002 |
44.400002 |
44.43 |
11556000 |
| ORCL |
2017-04-24 |
44.970001 |
44.990002 |
44.619999 |
44.84 |
10848900 |
| ORCL |
2017-04-25 |
44.98 |
44.98 |
44.599998 |
44.720001 |
12436800 |
| ORCL |
2017-04-26 |
44.75 |
45.040001 |
44.639999 |
44.689999 |
10122400 |
| ORCL |
2017-04-27 |
44.880001 |
44.939999 |
44.650002 |
44.77 |
8221000 |
| ORCL |
2017-04-28 |
44.740002 |
44.959999 |
44.52 |
44.959999 |
12962700 |
| ORCL |
2017-05-01 |
45.009998 |
45.18 |
44.869999 |
45.049999 |
9118300 |
| ORCL |
2017-05-02 |
45.0 |
45.349998 |
44.970001 |
45.130001 |
11649600 |
| ORCL |
2017-05-03 |
45.049999 |
45.16 |
44.77 |
44.889999 |
10695900 |
| ORCL |
2017-05-04 |
44.959999 |
45.779999 |
44.950001 |
45.470001 |
15505200 |
| ORCL |
2017-05-05 |
45.709999 |
45.779999 |
45.360001 |
45.580002 |
8443400 |
| ORCL |
2017-05-08 |
45.48 |
45.709999 |
45.419998 |
45.560001 |
7559600 |
| ORCL |
2017-05-09 |
45.5 |
45.68 |
45.380001 |
45.48 |
6530600 |
| ORCL |
2017-05-10 |
45.52 |
45.560001 |
45.290001 |
45.529999 |
6906100 |
| ORCL |
2017-05-11 |
45.41 |
45.41 |
44.970001 |
45.16 |
8996400 |
| ORCL |
2017-05-12 |
45.009998 |
45.150002 |
44.919998 |
45.080002 |
7965100 |
| ORCL |
2017-05-15 |
45.240002 |
45.360001 |
45.09 |
45.32 |
9694000 |
| ORCL |
2017-05-16 |
45.360001 |
45.369999 |
45.150002 |
45.290001 |
7944500 |
| ORCL |
2017-05-17 |
45.290001 |
45.290001 |
44.200001 |
44.23 |
18489200 |
| ORCL |
2017-05-18 |
44.060001 |
44.41 |
43.599998 |
44.169998 |
12777600 |
| ORCL |
2017-05-19 |
44.209999 |
44.52 |
44.169998 |
44.310001 |
11519200 |
| ORCL |
2017-05-22 |
44.330002 |
44.650002 |
44.279999 |
44.630001 |
9805800 |
| ORCL |
2017-05-23 |
44.68 |
44.84 |
44.52 |
44.560001 |
6873700 |
| ORCL |
2017-05-24 |
44.650002 |
44.880001 |
44.5 |
44.830002 |
7653600 |
| ORCL |
2017-05-25 |
44.990002 |
45.299999 |
44.830002 |
45.200001 |
7597600 |
| ORCL |
2017-05-26 |
45.209999 |
45.450001 |
45.060001 |
45.259998 |
6899700 |
| ORCL |
2017-05-30 |
45.110001 |
45.459999 |
45.110001 |
45.419998 |
10769800 |
| ORCL |
2017-05-31 |
45.419998 |
45.549999 |
45.259998 |
45.389999 |
14757600 |
| ORCL |
2017-06-01 |
45.52 |
45.799999 |
45.360001 |
45.790001 |
8138900 |
| ORCL |
2017-06-02 |
45.880001 |
46.07 |
45.48 |
45.66 |
11794600 |
| ORCL |
2017-06-05 |
45.689999 |
46.0 |
45.669998 |
45.919998 |
8617300 |
| ORCL |
2017-06-06 |
45.73 |
45.84 |
45.599998 |
45.610001 |
7449500 |
| ORCL |
2017-06-07 |
45.619999 |
45.650002 |
45.139999 |
45.400002 |
7688700 |
| ORCL |
2017-06-08 |
45.400002 |
45.860001 |
45.310001 |
45.419998 |
12889500 |
| ORCL |
2017-06-09 |
45.400002 |
45.669998 |
44.68 |
45.029999 |
12188400 |
| ORCL |
2017-06-12 |
44.650002 |
44.849998 |
43.740002 |
44.849998 |
16189900 |
| ORCL |
2017-06-13 |
45.07 |
45.240002 |
44.619999 |
44.98 |
10705800 |
| ORCL |
2017-06-14 |
45.16 |
45.279999 |
44.490002 |
44.810001 |
12024600 |
| ORCL |
2017-06-15 |
44.549999 |
44.82 |
44.369999 |
44.68 |
10394600 |
| ORCL |
2017-06-16 |
44.75 |
45.099998 |
44.529999 |
45.09 |
15930900 |
| ORCL |
2017-06-19 |
45.27 |
45.75 |
45.209999 |
45.73 |
12787700 |
| ORCL |
2017-06-20 |
45.759998 |
46.32 |
45.599998 |
45.84 |
15299600 |
| ORCL |
2017-06-21 |
46.150002 |
46.540001 |
46.080002 |
46.330002 |
30757300 |
| ORCL |
2017-06-22 |
46.330002 |
51.849998 |
46.330002 |
50.299999 |
63193900 |
| ORCL |
2017-06-23 |
50.240002 |
51.84 |
50.07 |
50.950001 |
42812500 |
| ORCL |
2017-06-26 |
50.990002 |
51.700001 |
50.77 |
50.860001 |
29453400 |
| ORCL |
2017-06-27 |
50.75 |
51.450001 |
50.52 |
50.75 |
17876400 |
| ORCL |
2017-06-28 |
51.07 |
51.09 |
50.810001 |
50.869999 |
15981600 |
| ORCL |
2017-06-29 |
50.759998 |
50.889999 |
49.98 |
50.200001 |
13929100 |
| ORCL |
2017-06-30 |
50.18 |
50.52 |
50.080002 |
50.139999 |
13146400 |
| ORCL |
2017-07-03 |
50.049999 |
50.130001 |
49.32 |
49.360001 |
10883200 |
| ORCL |
2017-07-05 |
49.799999 |
50.029999 |
49.41 |
49.459999 |
15775300 |
| ORCL |
2017-07-06 |
49.25 |
49.419998 |
48.77 |
48.849998 |
14411900 |
| ORCL |
2017-07-07 |
48.830002 |
49.439999 |
48.830002 |
49.349998 |
10889400 |
| ORCL |
2017-07-10 |
49.27 |
49.830002 |
49.220001 |
49.619999 |
10098500 |
| ORCL |
2017-07-11 |
49.529999 |
49.889999 |
49.41 |
49.880001 |
9751100 |
| ORCL |
2017-07-12 |
50.02 |
50.48 |
49.959999 |
50.450001 |
14461400 |
| ORCL |
2017-07-13 |
50.549999 |
50.68 |
50.25 |
50.349998 |
11959900 |
| ORCL |
2017-07-14 |
50.27 |
50.650002 |
50.27 |
50.560001 |
9875900 |
| ORCL |
2017-07-17 |
50.310001 |
50.580002 |
50.240002 |
50.439999 |
8093600 |
| ORCL |
2017-07-18 |
50.34 |
50.700001 |
50.16 |
50.450001 |
14104800 |
| ORCL |
2017-07-19 |
50.459999 |
51.099998 |
50.360001 |
51.0 |
13312800 |
| ORCL |
2017-07-20 |
51.139999 |
51.259998 |
50.84 |
51.130001 |
8772500 |
| ORCL |
2017-07-21 |
50.869999 |
51.150002 |
50.650002 |
50.799999 |
8791900 |
| ORCL |
2017-07-24 |
50.799999 |
50.900002 |
50.610001 |
50.759998 |
7639100 |
| ORCL |
2017-07-25 |
50.91 |
51.23 |
50.790001 |
51.169998 |
10536200 |
| ORCL |
2017-07-26 |
51.150002 |
51.189999 |
51.02 |
51.169998 |
5724500 |
| ORCL |
2017-07-27 |
51.299999 |
51.360001 |
50.189999 |
50.450001 |
16508800 |
| ORCL |
2017-07-28 |
50.189999 |
50.490002 |
50.040001 |
50.299999 |
8996400 |
| ORCL |
2017-07-31 |
50.48 |
50.5 |
49.900002 |
49.93 |
10066600 |
| ORCL |
2017-08-01 |
50.150002 |
50.220001 |
49.82 |
50.16 |
6066200 |
| ORCL |
2017-08-02 |
50.259998 |
50.310001 |
49.580002 |
49.77 |
8720700 |
| ORCL |
2017-08-03 |
49.919998 |
50.41 |
49.73 |
50.23 |
9490100 |
| ORCL |
2017-08-04 |
50.18 |
50.209999 |
49.869999 |
49.959999 |
7025300 |
| ORCL |
2017-08-07 |
50.0 |
50.09 |
49.529999 |
49.639999 |
8280300 |
| ORCL |
2017-08-08 |
49.540001 |
49.830002 |
48.970001 |
49.099998 |
14684300 |
| ORCL |
2017-08-09 |
48.98 |
49.389999 |
48.860001 |
49.060001 |
15872400 |
| ORCL |
2017-08-10 |
48.959999 |
48.959999 |
48.049999 |
48.099998 |
13391100 |
| ORCL |
2017-08-11 |
48.18 |
48.439999 |
47.98 |
48.240002 |
11704600 |
| ORCL |
2017-08-14 |
48.48 |
48.959999 |
48.470001 |
48.849998 |
9229100 |
| ORCL |
2017-08-15 |
48.889999 |
49.060001 |
48.77 |
48.830002 |
10663500 |
| ORCL |
2017-08-16 |
48.970001 |
49.32 |
48.759998 |
49.25 |
9881200 |
| ORCL |
2017-08-17 |
49.169998 |
49.310001 |
48.549999 |
48.549999 |
9661600 |
| ORCL |
2017-08-18 |
48.450001 |
48.880001 |
48.310001 |
48.619999 |
10248400 |
| ORCL |
2017-08-21 |
48.650002 |
48.959999 |
48.540001 |
48.900002 |
7293400 |
| ORCL |
2017-08-22 |
49.119999 |
49.349998 |
48.990002 |
49.259998 |
9233000 |
| ORCL |
2017-08-23 |
49.060001 |
49.43 |
48.939999 |
49.07 |
6895400 |
| ORCL |
2017-08-24 |
49.07 |
49.259998 |
48.880001 |
49.189999 |
7365500 |
| ORCL |
2017-08-25 |
49.439999 |
49.439999 |
49.150002 |
49.240002 |
7853300 |
| ORCL |
2017-08-28 |
49.389999 |
49.389999 |
49.040001 |
49.240002 |
6211300 |
| ORCL |
2017-08-29 |
48.880001 |
49.57 |
48.75 |
49.450001 |
7245900 |
| ORCL |
2017-08-30 |
49.5 |
49.950001 |
49.360001 |
49.799999 |
6957400 |
| ORCL |
2017-08-31 |
49.880001 |
50.52 |
49.84 |
50.330002 |
12958100 |
| ORCL |
2017-09-01 |
50.349998 |
50.880001 |
50.349998 |
50.619999 |
8716800 |
| ORCL |
2017-09-05 |
50.529999 |
51.080002 |
50.470001 |
50.93 |
15610700 |
| ORCL |
2017-09-06 |
51.080002 |
51.23 |
50.799999 |
51.009998 |
15615600 |
| ORCL |
2017-09-07 |
51.189999 |
51.779999 |
51.029999 |
51.73 |
11516800 |
| ORCL |
2017-09-08 |
51.799999 |
51.880001 |
51.380001 |
51.580002 |
10356500 |
| ORCL |
2017-09-11 |
51.880001 |
52.610001 |
51.810001 |
52.490002 |
16526300 |
| ORCL |
2017-09-12 |
52.639999 |
52.889999 |
52.470001 |
52.77 |
13352400 |
| ORCL |
2017-09-13 |
52.52 |
52.98 |
52.450001 |
52.799999 |
14463000 |
| ORCL |
2017-09-14 |
52.759998 |
53.139999 |
52.32 |
52.790001 |
21901600 |
| ORCL |
2017-09-15 |
50.650002 |
50.700001 |
48.48 |
48.740002 |
66367900 |
| ORCL |
2017-09-18 |
48.880001 |
49.060001 |
48.09 |
48.330002 |
29434700 |
| ORCL |
2017-09-19 |
48.490002 |
48.5 |
47.880001 |
48.040001 |
23070700 |
| ORCL |
2017-09-20 |
48.0 |
48.189999 |
47.689999 |
47.970001 |
21257300 |
| ORCL |
2017-09-21 |
47.82 |
48.189999 |
47.82 |
47.970001 |
15656300 |
| ORCL |
2017-09-22 |
47.919998 |
48.43 |
47.919998 |
48.16 |
15341900 |
| ORCL |
2017-09-25 |
48.52 |
48.540001 |
47.639999 |
47.970001 |
15663600 |
| ORCL |
2017-09-26 |
48.099998 |
48.209999 |
47.889999 |
47.919998 |
18679900 |
| ORCL |
2017-09-27 |
48.049999 |
48.360001 |
47.950001 |
48.16 |
14499200 |
| ORCL |
2017-09-28 |
48.200001 |
48.25 |
48.009998 |
48.080002 |
12997700 |
| ORCL |
2017-09-29 |
48.189999 |
48.75 |
47.959999 |
48.349998 |
44896600 |
| ORCL |
2017-10-02 |
48.720001 |
49.0 |
48.57 |
48.799999 |
26097300 |
| ORCL |
2017-10-03 |
48.950001 |
48.959999 |
48.540001 |
48.689999 |
12710800 |
| ORCL |
2017-10-04 |
48.990002 |
49.189999 |
48.759998 |
48.900002 |
15204500 |
| ORCL |
2017-10-05 |
48.959999 |
49.029999 |
48.5 |
48.91 |
13886100 |
| ORCL |
2017-10-06 |
48.639999 |
48.700001 |
48.220001 |
48.400002 |
16340400 |
| ORCL |
2017-10-09 |
48.360001 |
48.580002 |
48.169998 |
48.360001 |
10173000 |
| ORCL |
2017-10-10 |
48.16 |
48.459999 |
48.0 |
48.209999 |
15630500 |
| ORCL |
2017-10-11 |
48.16 |
48.470001 |
48.16 |
48.279999 |
12588300 |
| ORCL |
2017-10-12 |
48.27 |
48.48 |
48.110001 |
48.23 |
11715600 |
| ORCL |
2017-10-13 |
48.369999 |
48.709999 |
48.330002 |
48.610001 |
10142300 |
| ORCL |
2017-10-16 |
48.610001 |
48.91 |
48.490002 |
48.860001 |
9378100 |
| ORCL |
2017-10-17 |
48.82 |
49.299999 |
48.709999 |
49.189999 |
14191300 |
| ORCL |
2017-10-18 |
49.5 |
49.759998 |
49.16 |
49.580002 |
12064100 |
| ORCL |
2017-10-19 |
49.439999 |
49.669998 |
49.189999 |
49.349998 |
10048600 |
| ORCL |
2017-10-20 |
49.540001 |
49.790001 |
49.16 |
49.25 |
15501500 |
| ORCL |
2017-10-23 |
49.279999 |
49.66 |
49.220001 |
49.310001 |
14633400 |
| ORCL |
2017-10-24 |
49.330002 |
50.139999 |
49.25 |
49.98 |
17562400 |
| ORCL |
2017-10-25 |
49.889999 |
50.650002 |
49.639999 |
49.700001 |
20635800 |
| ORCL |
2017-10-26 |
50.110001 |
50.299999 |
49.77 |
50.150002 |
16952900 |
| ORCL |
2017-10-27 |
50.290001 |
50.970001 |
50.029999 |
50.880001 |
15099500 |
| ORCL |
2017-10-30 |
50.630001 |
50.75 |
50.240002 |
50.68 |
9049800 |
| ORCL |
2017-10-31 |
50.73 |
51.279999 |
50.450001 |
50.900002 |
14453100 |
| ORCL |
2017-11-01 |
51.099998 |
51.169998 |
50.57 |
50.639999 |
10128000 |
| ORCL |
2017-11-02 |
50.540001 |
50.700001 |
50.119999 |
50.279999 |
10389800 |
| ORCL |
2017-11-03 |
50.360001 |
50.439999 |
50.16 |
50.18 |
15814500 |
| ORCL |
2017-11-06 |
50.099998 |
50.549999 |
50.02 |
50.400002 |
9678000 |
| ORCL |
2017-11-07 |
50.43 |
50.580002 |
50.080002 |
50.490002 |
6796500 |
| ORCL |
2017-11-08 |
50.330002 |
50.740002 |
50.200001 |
50.540001 |
7977900 |
| ORCL |
2017-11-09 |
50.139999 |
50.220001 |
48.540001 |
49.240002 |
16195400 |
| ORCL |
2017-11-10 |
49.0 |
49.369999 |
48.75 |
49.32 |
9944200 |
| ORCL |
2017-11-13 |
49.099998 |
49.43 |
49.060001 |
49.400002 |
6566700 |
| ORCL |
2017-11-14 |
49.32 |
49.330002 |
48.900002 |
49.200001 |
8498900 |
| ORCL |
2017-11-15 |
48.880001 |
49.080002 |
48.73 |
48.82 |
9425100 |
| ORCL |
2017-11-16 |
49.110001 |
49.619999 |
49.009998 |
49.200001 |
11738500 |
| ORCL |
2017-11-17 |
49.0 |
49.23 |
48.849998 |
48.939999 |
10035100 |
| ORCL |
2017-11-20 |
49.040001 |
49.16 |
48.919998 |
49.02 |
11525100 |
| ORCL |
2017-11-21 |
49.0 |
49.099998 |
48.5 |
48.630001 |
18313300 |
| ORCL |
2017-11-22 |
48.560001 |
48.830002 |
48.419998 |
48.580002 |
10618900 |
| ORCL |
2017-11-24 |
48.880001 |
49.130001 |
48.689999 |
49.009998 |
6008300 |
| ORCL |
2017-11-27 |
48.939999 |
49.220001 |
48.75 |
48.880001 |
13395600 |
| ORCL |
2017-11-28 |
48.880001 |
49.200001 |
48.849998 |
49.009998 |
13930600 |
| ORCL |
2017-11-29 |
48.849998 |
48.860001 |
48.200001 |
48.52 |
14377600 |
| ORCL |
2017-11-30 |
48.889999 |
49.330002 |
48.889999 |
49.060001 |
24701100 |
| ORCL |
2017-12-01 |
49.049999 |
50.0 |
48.900002 |
49.610001 |
15899500 |
| ORCL |
2017-12-04 |
49.82 |
49.82 |
48.360001 |
48.400002 |
13473900 |
| ORCL |
2017-12-05 |
48.439999 |
48.650002 |
47.970001 |
47.990002 |
17858900 |
| ORCL |
2017-12-06 |
48.259998 |
48.59 |
47.630001 |
48.419998 |
12974500 |
| ORCL |
2017-12-07 |
48.619999 |
48.810001 |
48.299999 |
48.52 |
13482800 |
| ORCL |
2017-12-08 |
48.900002 |
49.689999 |
48.700001 |
49.599998 |
14732300 |
| ORCL |
2017-12-11 |
49.610001 |
50.5 |
49.560001 |
50.470001 |
15852800 |
| ORCL |
2017-12-12 |
50.0 |
50.709999 |
49.950001 |
50.389999 |
17464000 |
| ORCL |
2017-12-13 |
50.330002 |
50.509998 |
50.009998 |
50.049999 |
17196900 |
| ORCL |
2017-12-14 |
50.139999 |
50.400002 |
49.939999 |
50.189999 |
22259300 |
| ORCL |
2017-12-15 |
48.48 |
48.48 |
47.0 |
48.299999 |
75176000 |
| ORCL |
2017-12-18 |
48.43 |
48.849998 |
47.68 |
47.709999 |
25156800 |
| ORCL |
2017-12-19 |
47.959999 |
48.349998 |
47.740002 |
47.82 |
28664300 |
| ORCL |
2017-12-20 |
47.880001 |
48.049999 |
47.790001 |
47.900002 |
11432200 |
| ORCL |
2017-12-21 |
48.110001 |
48.110001 |
47.23 |
47.279999 |
18396800 |
| ORCL |
2017-12-22 |
47.169998 |
47.400002 |
47.099998 |
47.360001 |
11197300 |
| ORCL |
2017-12-26 |
47.369999 |
47.580002 |
47.25 |
47.43 |
7650200 |
| ORCL |
2017-12-27 |
47.25 |
47.470001 |
47.150002 |
47.380001 |
8132200 |
| ORCL |
2017-12-28 |
47.299999 |
47.549999 |
47.299999 |
47.52 |
7777600 |
| ORCL |
2017-12-29 |
47.529999 |
47.880001 |
47.279999 |
47.279999 |
9750000 |
| ORCL |
2018-01-02 |
47.57 |
47.799999 |
46.169998 |
46.630001 |
25380000 |
| ORCL |
2018-01-03 |
47.529999 |
48.07 |
47.439999 |
47.709999 |
24165000 |
| ORCL |
2018-01-04 |
47.990002 |
48.189999 |
47.720001 |
48.18 |
19815100 |
| ORCL |
2018-01-05 |
48.419998 |
48.630001 |
48.279999 |
48.470001 |
14496400 |
| ORCL |
2018-01-08 |
48.299999 |
49.07 |
47.939999 |
48.98 |
15075000 |
| ORCL |
2018-01-09 |
49.25 |
49.360001 |
48.919998 |
49.060001 |
14153700 |
| ORCL |
2018-01-10 |
48.860001 |
49.27 |
48.580002 |
48.799999 |
13476600 |
| ORCL |
2018-01-11 |
48.869999 |
49.02 |
48.439999 |
48.950001 |
11687800 |
| ORCL |
2018-01-12 |
49.18 |
49.830002 |
49.060001 |
49.509998 |
15978200 |
| ORCL |
2018-01-16 |
49.849998 |
50.060001 |
49.439999 |
49.59 |
17152600 |
| ORCL |
2018-01-17 |
49.91 |
50.290001 |
49.849998 |
50.27 |
23183100 |
| ORCL |
2018-01-18 |
50.189999 |
50.68 |
50.099998 |
50.23 |
17119200 |
| ORCL |
2018-01-19 |
50.5 |
50.599998 |
50.27 |
50.580002 |
14011500 |
| ORCL |
2018-01-22 |
50.43 |
50.740002 |
50.27 |
50.709999 |
16840000 |
| ORCL |
2018-01-23 |
50.75 |
51.27 |
50.57 |
51.119999 |
14141400 |
| ORCL |
2018-01-24 |
51.360001 |
52.0 |
51.209999 |
51.450001 |
17205600 |
| ORCL |
2018-01-25 |
51.540001 |
52.049999 |
51.540001 |
51.599998 |
13904300 |
| ORCL |
2018-01-26 |
51.860001 |
52.75 |
51.759998 |
52.75 |
14909200 |
| ORCL |
2018-01-29 |
52.669998 |
52.790001 |
51.880001 |
51.939999 |
12234900 |
| ORCL |
2018-01-30 |
51.740002 |
51.990002 |
50.75 |
50.959999 |
16863500 |
| ORCL |
2018-01-31 |
50.860001 |
51.849998 |
50.860001 |
51.59 |
16806800 |
| ORCL |
2018-02-01 |
51.360001 |
51.98 |
51.259998 |
51.630001 |
11674100 |
| ORCL |
2018-02-02 |
51.25 |
51.41 |
50.040001 |
50.130001 |
17562200 |
| ORCL |
2018-02-05 |
50.040001 |
50.700001 |
48.060001 |
48.09 |
19725800 |
| ORCL |
2018-02-06 |
47.330002 |
49.509998 |
46.810001 |
49.400002 |
25921200 |
| ORCL |
2018-02-07 |
49.200001 |
49.849998 |
48.82 |
48.869999 |
15138000 |
| ORCL |
2018-02-08 |
49.09 |
49.119999 |
46.810001 |
46.84 |
21255400 |
| ORCL |
2018-02-09 |
47.580002 |
48.150002 |
45.919998 |
47.73 |
23191000 |
| ORCL |
2018-02-12 |
48.220001 |
48.490002 |
47.720001 |
48.150002 |
16261600 |
| ORCL |
2018-02-13 |
48.009998 |
48.68 |
47.77 |
48.490002 |
12633100 |
| ORCL |
2018-02-14 |
48.189999 |
49.52 |
48.139999 |
49.450001 |
14271400 |
| ORCL |
2018-02-15 |
49.700001 |
50.689999 |
49.43 |
50.639999 |
14132500 |
| ORCL |
2018-02-16 |
50.549999 |
51.139999 |
50.490002 |
50.709999 |
11098800 |
| ORCL |
2018-02-20 |
50.200001 |
50.310001 |
49.66 |
49.889999 |
14144900 |
| ORCL |
2018-02-21 |
49.869999 |
50.34 |
49.43 |
49.43 |
13050800 |
| ORCL |
2018-02-22 |
49.59 |
50.060001 |
49.41 |
49.59 |
9513200 |
| ORCL |
2018-02-23 |
49.790001 |
50.57 |
49.619999 |
50.5 |
8866800 |
| ORCL |
2018-02-26 |
50.59 |
51.259998 |
50.5 |
51.169998 |
12956000 |
| ORCL |
2018-02-27 |
51.07 |
51.400002 |
50.540001 |
50.73 |
14339600 |
| ORCL |
2018-02-28 |
51.060001 |
51.5 |
50.669998 |
50.669998 |
14947900 |
| ORCL |
2018-03-01 |
50.959999 |
50.959999 |
49.419998 |
49.709999 |
16539800 |
| ORCL |
2018-03-02 |
49.330002 |
50.400002 |
49.16 |
50.32 |
17291000 |
| ORCL |
2018-03-05 |
49.900002 |
51.490002 |
49.849998 |
51.290001 |
18771500 |
| ORCL |
2018-03-06 |
51.560001 |
51.790001 |
51.220001 |
51.5 |
13907100 |
| ORCL |
2018-03-07 |
51.060001 |
51.810001 |
51.029999 |
51.720001 |
11727300 |
| ORCL |
2018-03-08 |
51.939999 |
52.16 |
51.470001 |
52.130001 |
15864400 |
| ORCL |
2018-03-09 |
52.349998 |
53.0 |
52.200001 |
52.970001 |
16218600 |
| ORCL |
2018-03-12 |
52.98 |
53.439999 |
52.669998 |
52.900002 |
14108400 |
| ORCL |
2018-03-13 |
53.240002 |
53.48 |
52.34 |
52.580002 |
12864400 |
| ORCL |
2018-03-14 |
52.880001 |
53.150002 |
52.18 |
52.32 |
10885500 |
| ORCL |
2018-03-15 |
52.220001 |
52.669998 |
52.110001 |
52.369999 |
14155200 |
| ORCL |
2018-03-16 |
52.400002 |
52.689999 |
52.25 |
52.27 |
21011500 |
| ORCL |
2018-03-19 |
52.43 |
52.580002 |
51.509998 |
51.950001 |
25777400 |
| ORCL |
2018-03-20 |
46.799999 |
47.75 |
46.43 |
47.049999 |
68601000 |
| ORCL |
2018-03-21 |
47.290001 |
48.060001 |
47.009998 |
47.02 |
34597700 |
| ORCL |
2018-03-22 |
46.720001 |
47.02 |
45.73 |
45.889999 |
25610100 |
| ORCL |
2018-03-23 |
45.98 |
46.279999 |
44.759998 |
44.790001 |
21398900 |
| ORCL |
2018-03-26 |
45.549999 |
46.639999 |
45.389999 |
46.48 |
20754800 |
| ORCL |
2018-03-27 |
46.630001 |
46.82 |
45.0 |
45.380001 |
18925300 |
| ORCL |
2018-03-28 |
45.279999 |
45.360001 |
44.509998 |
44.98 |
22156900 |
| ORCL |
2018-03-29 |
45.310001 |
46.290001 |
45.009998 |
45.75 |
14256400 |
| ORCL |
2018-04-02 |
45.650002 |
45.849998 |
44.419998 |
45.009998 |
15343300 |
| ORCL |
2018-04-03 |
45.330002 |
45.330002 |
44.290001 |
44.889999 |
15734600 |
| ORCL |
2018-04-04 |
44.07 |
45.619999 |
44.040001 |
45.509998 |
18505900 |
| ORCL |
2018-04-05 |
45.73 |
46.18 |
45.549999 |
45.959999 |
12313000 |
| ORCL |
2018-04-06 |
45.509998 |
45.75 |
44.599998 |
44.830002 |
13893600 |
| ORCL |
2018-04-09 |
45.110001 |
45.650002 |
44.880001 |
44.900002 |
15200000 |
| ORCL |
2018-04-10 |
45.549999 |
46.07 |
45.459999 |
45.82 |
14868900 |
| ORCL |
2018-04-11 |
45.400002 |
45.990002 |
45.360001 |
45.610001 |
14911400 |
| ORCL |
2018-04-12 |
45.689999 |
46.169998 |
45.650002 |
45.880001 |
13970300 |
| ORCL |
2018-04-13 |
46.310001 |
46.529999 |
45.610001 |
46.080002 |
12493600 |
| ORCL |
2018-04-16 |
46.029999 |
46.389999 |
45.599998 |
46.049999 |
11639000 |
| ORCL |
2018-04-17 |
46.41 |
46.93 |
46.389999 |
46.66 |
10762700 |
| ORCL |
2018-04-18 |
46.68 |
47.290001 |
46.68 |
47.080002 |
11312900 |
| ORCL |
2018-04-19 |
46.990002 |
47.110001 |
46.700001 |
46.82 |
8563200 |
| ORCL |
2018-04-20 |
46.470001 |
46.619999 |
45.98 |
46.23 |
15675600 |
| ORCL |
2018-04-23 |
46.380001 |
46.470001 |
45.720001 |
45.799999 |
14904400 |
| ORCL |
2018-04-24 |
45.93 |
46.369999 |
45.279999 |
45.529999 |
13357000 |
| ORCL |
2018-04-25 |
45.419998 |
45.84 |
45.049999 |
45.75 |
12637500 |
| ORCL |
2018-04-26 |
46.09 |
46.209999 |
45.900002 |
45.959999 |
12175800 |
| ORCL |
2018-04-27 |
46.119999 |
46.119999 |
45.470001 |
45.529999 |
14420800 |
| ORCL |
2018-04-30 |
45.66 |
46.02 |
45.560001 |
45.669998 |
13896600 |
| ORCL |
2018-05-01 |
45.389999 |
45.950001 |
45.389999 |
45.950001 |
8838000 |
| ORCL |
2018-05-02 |
45.889999 |
46.080002 |
45.470001 |
45.509998 |
10715200 |
| ORCL |
2018-05-03 |
45.360001 |
45.389999 |
44.490002 |
45.060001 |
15370200 |
| ORCL |
2018-05-04 |
44.93 |
45.919998 |
44.799999 |
45.709999 |
10571800 |
| ORCL |
2018-05-07 |
45.939999 |
46.240002 |
45.779999 |
46.07 |
9006000 |
| ORCL |
2018-05-08 |
45.880001 |
45.990002 |
45.549999 |
45.939999 |
9830600 |
| ORCL |
2018-05-09 |
46.23 |
46.68 |
45.98 |
46.580002 |
11822400 |
| ORCL |
2018-05-10 |
46.799999 |
47.099998 |
46.610001 |
46.93 |
10974200 |
| ORCL |
2018-05-11 |
47.110001 |
47.150002 |
46.639999 |
46.82 |
9498100 |
| ORCL |
2018-05-14 |
46.810001 |
47.259998 |
46.689999 |
46.82 |
9689500 |
| ORCL |
2018-05-15 |
46.509998 |
46.82 |
46.25 |
46.810001 |
11304900 |
| ORCL |
2018-05-16 |
46.93 |
46.93 |
46.450001 |
46.73 |
9874200 |
| ORCL |
2018-05-17 |
46.689999 |
47.060001 |
46.419998 |
46.540001 |
10162300 |
| ORCL |
2018-05-18 |
46.689999 |
46.790001 |
46.240002 |
46.32 |
13517300 |
| ORCL |
2018-05-21 |
46.529999 |
47.290001 |
46.490002 |
47.209999 |
13416300 |
| ORCL |
2018-05-22 |
47.240002 |
47.540001 |
46.310001 |
46.369999 |
18505100 |
| ORCL |
2018-05-23 |
46.080002 |
46.970001 |
46.02 |
46.900002 |
9204400 |
| ORCL |
2018-05-24 |
46.66 |
46.939999 |
46.139999 |
46.459999 |
12497700 |
| ORCL |
2018-05-25 |
46.490002 |
47.169998 |
46.48 |
47.0 |
11354300 |
| ORCL |
2018-05-29 |
46.549999 |
46.799999 |
46.040001 |
46.259998 |
12427800 |
| ORCL |
2018-05-30 |
46.630001 |
47.23 |
46.43 |
47.049999 |
11906500 |
| ORCL |
2018-05-31 |
46.93 |
47.169998 |
46.709999 |
46.720001 |
13062400 |
| ORCL |
2018-06-01 |
47.080002 |
47.360001 |
46.900002 |
47.349998 |
10863200 |
| ORCL |
2018-06-04 |
47.48 |
47.57 |
47.23 |
47.32 |
12178400 |
| ORCL |
2018-06-05 |
47.330002 |
47.419998 |
46.810001 |
47.130001 |
13430900 |
| ORCL |
2018-06-06 |
47.419998 |
47.810001 |
47.099998 |
47.75 |
13299100 |
| ORCL |
2018-06-07 |
47.93 |
48.029999 |
47.419998 |
47.68 |
13714100 |
| ORCL |
2018-06-08 |
47.41 |
48.380001 |
47.41 |
48.18 |
14515400 |
| ORCL |
2018-06-11 |
48.150002 |
48.389999 |
47.970001 |
48.189999 |
12521100 |
| ORCL |
2018-06-12 |
48.209999 |
48.59 |
48.16 |
48.450001 |
14713600 |
| ORCL |
2018-06-13 |
48.110001 |
48.669998 |
48.09 |
48.27 |
18053300 |
| ORCL |
2018-06-14 |
47.009998 |
47.02 |
45.66 |
45.900002 |
37001300 |
| ORCL |
2018-06-15 |
45.869999 |
46.490002 |
45.189999 |
46.279999 |
28120400 |
| ORCL |
2018-06-18 |
45.82 |
46.599998 |
45.459999 |
46.52 |
21474100 |
| ORCL |
2018-06-19 |
45.84 |
46.41 |
45.77 |
46.27 |
22764900 |
| ORCL |
2018-06-20 |
43.509998 |
44.790001 |
42.57 |
42.82 |
59129000 |
| ORCL |
2018-06-21 |
43.18 |
43.84 |
42.98 |
43.099998 |
32635100 |
| ORCL |
2018-06-22 |
43.200001 |
44.299999 |
43.16 |
44.099998 |
29735100 |
| ORCL |
2018-06-25 |
43.57 |
44.470001 |
43.490002 |
44.279999 |
24640500 |
| ORCL |
2018-06-26 |
44.459999 |
44.849998 |
44.369999 |
44.41 |
20717500 |
| ORCL |
2018-06-27 |
44.57 |
44.740002 |
43.439999 |
43.450001 |
26360100 |
| ORCL |
2018-06-28 |
43.509998 |
44.02 |
43.360001 |
43.84 |
20918400 |
| ORCL |
2018-06-29 |
44.040001 |
44.529999 |
43.75 |
44.060001 |
22144900 |
| ORCL |
2018-07-02 |
43.959999 |
44.970001 |
43.77 |
44.950001 |
20655500 |
| ORCL |
2018-07-03 |
44.990002 |
44.990002 |
44.52 |
44.720001 |
16783300 |
| ORCL |
2018-07-05 |
45.150002 |
45.470001 |
44.990002 |
45.41 |
21916200 |
| ORCL |
2018-07-06 |
45.459999 |
46.189999 |
45.27 |
46.0 |
20764300 |
| ORCL |
2018-07-09 |
46.130001 |
46.790001 |
46.060001 |
46.73 |
25125700 |
| ORCL |
2018-07-10 |
46.830002 |
47.360001 |
46.68 |
46.990002 |
27422000 |
| ORCL |
2018-07-11 |
46.82 |
47.759998 |
46.709999 |
47.639999 |
22802600 |
| ORCL |
2018-07-12 |
47.790001 |
48.200001 |
47.75 |
48.150002 |
24857900 |
| ORCL |
2018-07-13 |
47.970001 |
48.810001 |
47.830002 |
48.630001 |
25771400 |
| ORCL |
2018-07-16 |
48.619999 |
48.619999 |
47.950001 |
48.459999 |
22949600 |
| ORCL |
2018-07-17 |
48.290001 |
48.990002 |
48.150002 |
48.900002 |
18823100 |
| ORCL |
2018-07-18 |
48.790001 |
49.0 |
48.400002 |
48.639999 |
19234700 |
| ORCL |
2018-07-19 |
48.400002 |
48.720001 |
48.209999 |
48.439999 |
16656500 |
| ORCL |
2018-07-20 |
48.490002 |
48.709999 |
48.360001 |
48.52 |
17232900 |
| ORCL |
2018-07-23 |
48.619999 |
48.669998 |
48.049999 |
48.669998 |
17990200 |
| ORCL |
2018-07-24 |
48.75 |
49.099998 |
48.560001 |
48.669998 |
19885500 |
| ORCL |
2018-07-25 |
48.52 |
48.970001 |
48.5 |
48.950001 |
16354900 |
| ORCL |
2018-07-26 |
48.849998 |
49.169998 |
48.759998 |
48.869999 |
15229900 |
| ORCL |
2018-07-27 |
48.990002 |
49.119999 |
48.380001 |
48.630001 |
14856100 |
| ORCL |
2018-07-30 |
48.580002 |
48.580002 |
47.459999 |
47.73 |
20167300 |
| ORCL |
2018-07-31 |
47.900002 |
48.080002 |
47.389999 |
47.68 |
18808100 |
| ORCL |
2018-08-01 |
47.91 |
48.220001 |
47.150002 |
47.349998 |
22933600 |
| ORCL |
2018-08-02 |
47.040001 |
48.07 |
46.630001 |
47.900002 |
14227400 |
| ORCL |
2018-08-03 |
47.919998 |
48.48 |
47.900002 |
48.470001 |
14295800 |
| ORCL |
2018-08-06 |
48.290001 |
48.759998 |
48.220001 |
48.669998 |
13529300 |
| ORCL |
2018-08-07 |
48.939999 |
48.950001 |
48.470001 |
48.48 |
11608000 |
| ORCL |
2018-08-08 |
48.419998 |
48.619999 |
48.259998 |
48.389999 |
10849400 |
| ORCL |
2018-08-09 |
48.27 |
48.709999 |
48.27 |
48.540001 |
14708000 |
| ORCL |
2018-08-10 |
48.369999 |
48.720001 |
48.23 |
48.32 |
10502200 |
| ORCL |
2018-08-13 |
48.34 |
48.59 |
47.970001 |
48.009998 |
12152100 |
| ORCL |
2018-08-14 |
48.119999 |
48.349998 |
47.939999 |
48.23 |
11513700 |
| ORCL |
2018-08-15 |
48.099998 |
48.259998 |
47.529999 |
47.84 |
14091000 |
| ORCL |
2018-08-16 |
48.139999 |
48.450001 |
48.040001 |
48.099998 |
11874300 |
| ORCL |
2018-08-17 |
48.209999 |
48.5 |
47.990002 |
48.360001 |
11412000 |
| ORCL |
2018-08-20 |
48.400002 |
48.599998 |
48.259998 |
48.419998 |
11936700 |
| ORCL |
2018-08-21 |
48.580002 |
48.639999 |
48.369999 |
48.41 |
10187600 |
| ORCL |
2018-08-22 |
48.34 |
48.91 |
48.240002 |
48.799999 |
11639400 |
| ORCL |
2018-08-23 |
48.799999 |
49.34 |
48.68 |
48.959999 |
11026700 |
| ORCL |
2018-08-24 |
49.0 |
49.389999 |
48.970001 |
49.259998 |
14011700 |
| ORCL |
2018-08-27 |
49.41 |
49.700001 |
49.290001 |
49.330002 |
12253300 |
| ORCL |
2018-08-28 |
49.389999 |
49.43 |
48.599998 |
48.639999 |
15475700 |
| ORCL |
2018-08-29 |
48.639999 |
49.099998 |
48.639999 |
48.889999 |
17307700 |
| ORCL |
2018-08-30 |
48.889999 |
48.889999 |
48.310001 |
48.380001 |
15154900 |
| ORCL |
2018-08-31 |
48.380001 |
48.630001 |
48.349998 |
48.580002 |
17844100 |
| ORCL |
2018-09-04 |
48.360001 |
48.830002 |
48.16 |
48.580002 |
17289000 |
| ORCL |
2018-09-05 |
48.41 |
48.490002 |
47.790001 |
48.040001 |
16437700 |
| ORCL |
2018-09-06 |
47.950001 |
48.220001 |
47.52 |
47.709999 |
18456100 |
| ORCL |
2018-09-07 |
47.459999 |
47.990002 |
47.330002 |
47.810001 |
20513900 |
| ORCL |
2018-09-10 |
48.0 |
49.049999 |
48.0 |
48.860001 |
20390600 |
| ORCL |
2018-09-11 |
48.52 |
49.049999 |
48.52 |
48.919998 |
14877200 |
| ORCL |
2018-09-12 |
48.75 |
49.470001 |
48.619999 |
49.34 |
17058700 |
| ORCL |
2018-09-13 |
49.279999 |
49.75 |
48.880001 |
48.959999 |
22124400 |
| ORCL |
2018-09-14 |
48.939999 |
49.450001 |
48.939999 |
49.25 |
20066100 |
| ORCL |
2018-09-17 |
49.310001 |
49.939999 |
49.110001 |
49.18 |
29225000 |
| ORCL |
2018-09-18 |
47.509998 |
49.540001 |
47.360001 |
49.029999 |
33451100 |
| ORCL |
2018-09-19 |
48.919998 |
49.540001 |
48.66 |
49.43 |
20904800 |
| ORCL |
2018-09-20 |
49.66 |
51.080002 |
49.560001 |
50.43 |
26973500 |
| ORCL |
2018-09-21 |
50.830002 |
51.119999 |
50.349998 |
51.099998 |
50751900 |
| ORCL |
2018-09-24 |
50.810001 |
51.599998 |
50.709999 |
51.240002 |
23906100 |
| ORCL |
2018-09-25 |
51.389999 |
51.93 |
50.970001 |
51.720001 |
18665800 |
| ORCL |
2018-09-26 |
51.75 |
52.110001 |
51.560001 |
51.630001 |
18131000 |
| ORCL |
2018-09-27 |
51.560001 |
52.02 |
51.330002 |
51.689999 |
17993500 |
| ORCL |
2018-09-28 |
51.540001 |
52.009998 |
51.490002 |
51.560001 |
16234200 |
| ORCL |
2018-10-01 |
51.220001 |
51.990002 |
51.139999 |
51.799999 |
19217800 |
| ORCL |
2018-10-02 |
51.650002 |
51.799999 |
50.130001 |
50.23 |
22406800 |
| ORCL |
2018-10-03 |
49.59 |
50.099998 |
49.59 |
49.75 |
21207600 |
| ORCL |
2018-10-04 |
49.68 |
49.779999 |
49.169998 |
49.470001 |
19034000 |
| ORCL |
2018-10-05 |
49.419998 |
49.77 |
49.119999 |
49.349998 |
16900200 |
| ORCL |
2018-10-08 |
49.27 |
49.639999 |
48.900002 |
49.360001 |
16295800 |
| ORCL |
2018-10-09 |
49.110001 |
49.400002 |
48.830002 |
48.869999 |
19009800 |
| ORCL |
2018-10-10 |
48.810001 |
48.98 |
47.369999 |
47.400002 |
20885400 |
| ORCL |
2018-10-11 |
47.330002 |
47.889999 |
46.490002 |
46.779999 |
26387600 |
| ORCL |
2018-10-12 |
47.400002 |
47.75 |
46.66 |
47.380001 |
23152800 |
| ORCL |
2018-10-15 |
46.959999 |
47.619999 |
46.869999 |
47.119999 |
15693400 |
| ORCL |
2018-10-16 |
47.57 |
48.419998 |
47.470001 |
48.23 |
13600200 |
| ORCL |
2018-10-17 |
47.43 |
48.240002 |
47.43 |
47.860001 |
15071100 |
| ORCL |
2018-10-18 |
47.57 |
48.139999 |
47.130001 |
47.380001 |
15084800 |
| ORCL |
2018-10-19 |
47.5 |
48.240002 |
47.349998 |
47.59 |
17768400 |
| ORCL |
2018-10-22 |
47.849998 |
48.490002 |
47.709999 |
47.939999 |
16480200 |
| ORCL |
2018-10-23 |
47.16 |
48.32 |
47.119999 |
47.990002 |
18921500 |
| ORCL |
2018-10-24 |
47.880001 |
48.299999 |
46.700001 |
46.759998 |
20028200 |
| ORCL |
2018-10-25 |
47.419998 |
48.290001 |
47.279999 |
47.959999 |
19349300 |
| ORCL |
2018-10-26 |
47.240002 |
48.07 |
46.709999 |
47.32 |
23088700 |
| ORCL |
2018-10-29 |
47.810001 |
48.09 |
46.34 |
47.02 |
19248700 |
| ORCL |
2018-10-30 |
47.080002 |
48.619999 |
46.919998 |
48.57 |
24438200 |
| ORCL |
2018-10-31 |
49.049999 |
49.450001 |
48.59 |
48.84 |
21082900 |
| ORCL |
2018-11-01 |
48.959999 |
49.240002 |
48.34 |
48.59 |
17764900 |
| ORCL |
2018-11-02 |
48.93 |
49.02 |
48.240002 |
48.830002 |
17289300 |
| ORCL |
2018-11-05 |
49.0 |
49.130001 |
48.5 |
49.02 |
13125800 |
| ORCL |
2018-11-06 |
49.099998 |
49.470001 |
48.830002 |
49.25 |
12362700 |
| ORCL |
2018-11-07 |
49.580002 |
50.5 |
49.470001 |
50.259998 |
14329800 |
| ORCL |
2018-11-08 |
50.220001 |
50.5 |
50.07 |
50.43 |
11966600 |
| ORCL |
2018-11-09 |
50.419998 |
50.82 |
50.310001 |
50.610001 |
15316100 |
| ORCL |
2018-11-12 |
50.169998 |
50.380001 |
49.110001 |
49.220001 |
14374400 |
| ORCL |
2018-11-13 |
49.470001 |
50.0 |
49.240002 |
49.509998 |
13550600 |
| ORCL |
2018-11-14 |
49.970001 |
49.970001 |
48.740002 |
48.84 |
16094000 |
| ORCL |
2018-11-15 |
50.040001 |
50.689999 |
49.049999 |
50.630001 |
24922800 |
| ORCL |
2018-11-16 |
50.529999 |
51.450001 |
50.419998 |
51.169998 |
20929600 |
| ORCL |
2018-11-19 |
51.049999 |
51.099998 |
49.400002 |
49.549999 |
19520500 |
| ORCL |
2018-11-20 |
48.669998 |
49.07 |
47.959999 |
48.330002 |
19389600 |
| ORCL |
2018-11-21 |
48.759998 |
49.18 |
48.529999 |
48.619999 |
13859500 |
| ORCL |
2018-11-23 |
48.040001 |
49.119999 |
48.040001 |
48.700001 |
7807300 |
| ORCL |
2018-11-26 |
49.16 |
49.16 |
48.099998 |
48.259998 |
21603800 |
| ORCL |
2018-11-27 |
47.919998 |
47.98 |
46.790001 |
47.439999 |
28054600 |
| ORCL |
2018-11-28 |
47.73 |
48.25 |
47.369999 |
48.189999 |
29352900 |
| ORCL |
2018-11-29 |
48.380001 |
48.380001 |
47.439999 |
47.900002 |
17052100 |
| ORCL |
2018-11-30 |
48.09 |
48.84 |
47.709999 |
48.759998 |
22884500 |
| ORCL |
2018-12-03 |
49.439999 |
50.119999 |
49.209999 |
49.830002 |
21966600 |
| ORCL |
2018-12-04 |
49.52 |
50.220001 |
48.709999 |
48.75 |
24643500 |
| ORCL |
2018-12-06 |
47.75 |
47.77 |
45.650002 |
46.68 |
39877000 |
| ORCL |
2018-12-07 |
46.759998 |
47.040001 |
45.810001 |
46.0 |
23978000 |
| ORCL |
2018-12-10 |
46.009998 |
47.080002 |
45.34 |
46.669998 |
26375500 |
| ORCL |
2018-12-11 |
46.98 |
47.130001 |
46.060001 |
46.459999 |
22680200 |
| ORCL |
2018-12-12 |
47.110001 |
48.110001 |
47.009998 |
47.32 |
21404000 |
| ORCL |
2018-12-13 |
47.48 |
47.549999 |
46.75 |
47.23 |
23295400 |
| ORCL |
2018-12-14 |
46.779999 |
47.029999 |
46.41 |
46.599998 |
21434300 |
| ORCL |
2018-12-17 |
46.419998 |
47.23 |
45.529999 |
45.73 |
30441100 |
| ORCL |
2018-12-18 |
48.099998 |
48.34 |
45.439999 |
45.849998 |
42855600 |
| ORCL |
2018-12-19 |
46.060001 |
47.439999 |
45.75 |
46.450001 |
34397300 |
| ORCL |
2018-12-20 |
46.049999 |
46.950001 |
45.48 |
46.240002 |
35165200 |
| ORCL |
2018-12-21 |
46.080002 |
46.209999 |
43.860001 |
44.0 |
58768400 |
| ORCL |
2018-12-24 |
43.77 |
43.82 |
42.68 |
42.689999 |
17230400 |
| ORCL |
2018-12-26 |
43.0 |
44.610001 |
42.400002 |
44.59 |
21428900 |
| ORCL |
2018-12-27 |
43.950001 |
45.09 |
43.459999 |
44.970001 |
19048700 |
| ORCL |
2018-12-28 |
45.139999 |
45.77 |
44.740002 |
44.82 |
39141200 |
| ORCL |
2018-12-31 |
45.189999 |
45.5 |
44.84 |
45.150002 |
14932600 |
| ORCL |
2019-01-02 |
44.48 |
45.34 |
44.450001 |
45.220001 |
14320400 |
| ORCL |
2019-01-03 |
44.75 |
45.5 |
44.41 |
44.779999 |
19868700 |
| ORCL |
2019-01-04 |
45.369999 |
46.950001 |
45.25 |
46.709999 |
20984000 |
| ORCL |
2019-01-07 |
46.93 |
48.110001 |
46.470001 |
47.450001 |
17967900 |
| ORCL |
2019-01-08 |
47.93 |
48.360001 |
47.200001 |
47.880001 |
16255700 |
| ORCL |
2019-01-09 |
46.639999 |
48.23 |
46.610001 |
47.779999 |
19100200 |
| ORCL |
2019-01-10 |
47.380001 |
47.98 |
46.880001 |
47.82 |
16652700 |
| ORCL |
2019-01-11 |
47.669998 |
48.619999 |
47.369999 |
48.290001 |
16397400 |
| ORCL |
2019-01-14 |
47.849998 |
48.34 |
47.619999 |
48.18 |
14869400 |
| ORCL |
2019-01-15 |
47.470001 |
48.529999 |
47.41 |
48.380001 |
12142100 |
| ORCL |
2019-01-16 |
48.580002 |
48.790001 |
48.049999 |
48.060001 |
14114000 |
| ORCL |
2019-01-17 |
48.009998 |
48.91 |
47.810001 |
48.580002 |
12711200 |
| ORCL |
2019-01-18 |
48.939999 |
49.57 |
48.869999 |
49.27 |
15930600 |
| ORCL |
2019-01-22 |
48.84 |
49.169998 |
48.66 |
48.939999 |
13318700 |
| ORCL |
2019-01-23 |
49.189999 |
49.48 |
48.830002 |
49.240002 |
15551200 |
| ORCL |
2019-01-24 |
49.259998 |
49.43 |
48.869999 |
49.200001 |
11442200 |
| ORCL |
2019-01-25 |
49.599998 |
49.900002 |
49.450001 |
49.799999 |
16656600 |
| ORCL |
2019-01-28 |
49.450001 |
49.73 |
49.209999 |
49.52 |
11799100 |
| ORCL |
2019-01-29 |
49.389999 |
49.919998 |
49.189999 |
49.610001 |
10838600 |
| ORCL |
2019-01-30 |
49.860001 |
50.5 |
49.599998 |
50.360001 |
13483800 |
| ORCL |
2019-01-31 |
50.240002 |
50.5 |
50.07 |
50.23 |
20403600 |
| ORCL |
2019-02-01 |
50.52 |
51.099998 |
50.290001 |
50.810001 |
14849600 |
| ORCL |
2019-02-04 |
50.380001 |
51.25 |
50.380001 |
51.029999 |
12221200 |
| ORCL |
2019-02-05 |
51.169998 |
51.369999 |
50.889999 |
51.240002 |
13345500 |
| ORCL |
2019-02-06 |
51.189999 |
51.490002 |
50.970001 |
51.259998 |
9220900 |
| ORCL |
2019-02-07 |
50.790001 |
50.990002 |
50.169998 |
50.220001 |
14905000 |
| ORCL |
2019-02-08 |
50.09 |
51.029999 |
49.82 |
51.029999 |
11535600 |
| ORCL |
2019-02-11 |
50.959999 |
51.48 |
50.950001 |
51.23 |
9714500 |
| ORCL |
2019-02-12 |
51.459999 |
51.549999 |
51.189999 |
51.220001 |
14188500 |
| ORCL |
2019-02-13 |
51.25 |
51.549999 |
50.950001 |
51.419998 |
11342600 |
| ORCL |
2019-02-14 |
51.240002 |
51.75 |
51.09 |
51.48 |
11155300 |
| ORCL |
2019-02-15 |
51.130001 |
51.720001 |
51.07 |
51.720001 |
13822200 |
| ORCL |
2019-02-19 |
51.48 |
52.18 |
51.240002 |
52.02 |
12357500 |
| ORCL |
2019-02-20 |
52.0 |
52.209999 |
51.5 |
51.77 |
13440900 |
| ORCL |
2019-02-21 |
51.630001 |
52.349998 |
51.509998 |
52.110001 |
14759500 |
| ORCL |
2019-02-22 |
52.389999 |
52.599998 |
52.200001 |
52.48 |
11689700 |
| ORCL |
2019-02-25 |
52.75 |
53.029999 |
52.459999 |
52.560001 |
14722200 |
| ORCL |
2019-02-26 |
52.459999 |
52.880001 |
52.240002 |
52.599998 |
12041300 |
| ORCL |
2019-02-27 |
52.52 |
52.639999 |
52.259998 |
52.380001 |
10674200 |
| ORCL |
2019-02-28 |
52.200001 |
52.509998 |
52.049999 |
52.130001 |
31856900 |
| ORCL |
2019-03-01 |
52.5 |
52.73 |
52.369999 |
52.509998 |
15757700 |
| ORCL |
2019-03-04 |
52.669998 |
52.849998 |
51.57 |
52.040001 |
14850100 |
| ORCL |
2019-03-05 |
52.040001 |
52.59 |
52.02 |
52.360001 |
16291900 |
| ORCL |
2019-03-06 |
52.310001 |
52.75 |
52.130001 |
52.349998 |
12389300 |
| ORCL |
2019-03-07 |
52.200001 |
53.130001 |
52.189999 |
52.580002 |
16624100 |
| ORCL |
2019-03-08 |
52.349998 |
52.779999 |
52.130001 |
52.77 |
15071100 |
| ORCL |
2019-03-11 |
51.939999 |
53.18 |
51.91 |
52.66 |
20027700 |
| ORCL |
2019-03-12 |
52.669998 |
53.290001 |
52.580002 |
52.799999 |
18048500 |
| ORCL |
2019-03-13 |
53.060001 |
53.470001 |
52.740002 |
53.060001 |
19490800 |
| ORCL |
2019-03-14 |
52.98 |
53.400002 |
52.849998 |
53.049999 |
24000300 |
| ORCL |
2019-03-15 |
51.400002 |
53.389999 |
51.0 |
52.939999 |
43340200 |
| ORCL |
2019-03-18 |
52.869999 |
53.959999 |
52.779999 |
53.459999 |
21953600 |
| ORCL |
2019-03-19 |
53.799999 |
54.380001 |
53.75 |
54.040001 |
19214000 |
| ORCL |
2019-03-20 |
53.889999 |
54.189999 |
52.509998 |
52.639999 |
24111600 |
| ORCL |
2019-03-21 |
52.630001 |
54.049999 |
52.349998 |
54.040001 |
16686300 |
| ORCL |
2019-03-22 |
53.619999 |
53.880001 |
52.740002 |
52.77 |
16201500 |
| ORCL |
2019-03-25 |
52.560001 |
52.939999 |
52.23 |
52.740002 |
11755900 |
| ORCL |
2019-03-26 |
53.290001 |
53.540001 |
53.060001 |
53.279999 |
11657600 |
| ORCL |
2019-03-27 |
53.279999 |
53.650002 |
52.310001 |
52.810001 |
12636000 |
| ORCL |
2019-03-28 |
53.0 |
53.299999 |
52.790001 |
53.189999 |
9103100 |
| ORCL |
2019-03-29 |
53.470001 |
53.740002 |
53.25 |
53.709999 |
11485700 |
| ORCL |
2019-04-01 |
53.880001 |
54.650002 |
53.849998 |
54.580002 |
15191700 |
| ORCL |
2019-04-02 |
54.41 |
54.5 |
53.880001 |
54.150002 |
10812100 |
| ORCL |
2019-04-03 |
54.16 |
54.389999 |
53.860001 |
54.060001 |
12853400 |
| ORCL |
2019-04-04 |
53.860001 |
54.150002 |
53.41 |
53.82 |
9978800 |
| ORCL |
2019-04-05 |
53.740002 |
54.189999 |
53.740002 |
53.93 |
10016300 |
| ORCL |
2019-04-08 |
53.73 |
53.93 |
53.330002 |
53.720001 |
10126700 |
| ORCL |
2019-04-09 |
53.5 |
54.099998 |
53.470001 |
53.830002 |
9789000 |
| ORCL |
2019-04-10 |
53.619999 |
54.16 |
53.599998 |
53.970001 |
8477300 |
| ORCL |
2019-04-11 |
54.049999 |
54.189999 |
53.52 |
53.790001 |
8147600 |
| ORCL |
2019-04-12 |
54.099998 |
54.5 |
53.869999 |
54.5 |
9014000 |
| ORCL |
2019-04-15 |
54.5 |
54.75 |
54.310001 |
54.630001 |
7694900 |
| ORCL |
2019-04-16 |
54.669998 |
54.91 |
54.330002 |
54.59 |
7265200 |
| ORCL |
2019-04-17 |
54.68 |
54.830002 |
54.389999 |
54.48 |
7792200 |
| ORCL |
2019-04-18 |
54.439999 |
54.669998 |
54.23 |
54.52 |
8233000 |
| ORCL |
2019-04-22 |
54.400002 |
54.68 |
54.200001 |
54.619999 |
6088100 |
| ORCL |
2019-04-23 |
54.75 |
55.139999 |
54.720001 |
54.939999 |
10923400 |
| ORCL |
2019-04-24 |
55.0 |
55.529999 |
54.959999 |
55.18 |
8769800 |
| ORCL |
2019-04-25 |
55.150002 |
55.220001 |
54.580002 |
55.009998 |
8226100 |
| ORCL |
2019-04-26 |
55.220001 |
55.490002 |
55.009998 |
55.41 |
7101600 |
| ORCL |
2019-04-29 |
55.290001 |
55.490002 |
55.080002 |
55.080002 |
6443000 |
| ORCL |
2019-04-30 |
55.060001 |
55.380001 |
54.84 |
55.330002 |
10562300 |
| ORCL |
2019-05-01 |
55.32 |
55.419998 |
54.799999 |
54.880001 |
7792700 |
| ORCL |
2019-05-02 |
54.810001 |
55.049999 |
54.459999 |
54.599998 |
9652200 |
| ORCL |
2019-05-03 |
54.799999 |
55.02 |
54.669998 |
54.790001 |
11066500 |
| ORCL |
2019-05-06 |
53.900002 |
55.0 |
53.830002 |
54.849998 |
9305400 |
| ORCL |
2019-05-07 |
54.200001 |
54.639999 |
53.650002 |
54.0 |
11712400 |
| ORCL |
2019-05-08 |
54.349998 |
54.43 |
53.810001 |
53.990002 |
10729800 |
| ORCL |
2019-05-09 |
53.459999 |
54.349998 |
53.080002 |
54.25 |
10711800 |
| ORCL |
2019-05-10 |
53.77 |
54.970001 |
53.509998 |
54.650002 |
11200300 |
| ORCL |
2019-05-13 |
53.720001 |
53.950001 |
53.389999 |
53.43 |
10664700 |
| ORCL |
2019-05-14 |
53.639999 |
54.619999 |
53.360001 |
54.130001 |
11520800 |
| ORCL |
2019-05-15 |
53.91 |
54.810001 |
53.84 |
54.560001 |
8573000 |
| ORCL |
2019-05-16 |
54.91 |
55.150002 |
54.549999 |
54.639999 |
10013800 |
| ORCL |
2019-05-17 |
54.189999 |
54.919998 |
54.189999 |
54.5 |
9057100 |
| ORCL |
2019-05-20 |
53.950001 |
54.360001 |
53.529999 |
53.66 |
9820200 |
| ORCL |
2019-05-21 |
54.209999 |
54.27 |
54.029999 |
54.169998 |
8482000 |
| ORCL |
2019-05-22 |
54.23 |
54.549999 |
54.040001 |
54.200001 |
8389700 |
| ORCL |
2019-05-23 |
53.720001 |
53.720001 |
52.509998 |
53.080002 |
11213900 |
| ORCL |
2019-05-24 |
53.380001 |
53.470001 |
52.59 |
52.77 |
9090700 |
| ORCL |
2019-05-28 |
53.080002 |
53.279999 |
51.75 |
51.75 |
28230400 |
| ORCL |
2019-05-29 |
51.43 |
51.810001 |
51.049999 |
51.689999 |
12448700 |
| ORCL |
2019-05-30 |
51.93 |
52.029999 |
51.459999 |
51.720001 |
8569500 |
| ORCL |
2019-05-31 |
51.240002 |
51.360001 |
50.509998 |
50.599998 |
11847100 |
| ORCL |
2019-06-03 |
50.560001 |
51.080002 |
49.889999 |
50.240002 |
17434400 |
| ORCL |
2019-06-04 |
50.790001 |
52.240002 |
50.630001 |
52.02 |
17073200 |
| ORCL |
2019-06-05 |
52.779999 |
53.240002 |
51.849998 |
52.099998 |
15855300 |
| ORCL |
2019-06-06 |
52.09 |
52.740002 |
51.860001 |
52.59 |
10266900 |
| ORCL |
2019-06-07 |
52.799999 |
53.419998 |
52.779999 |
53.259998 |
11591800 |
| ORCL |
2019-06-10 |
53.68 |
54.41 |
53.57 |
54.009998 |
12984600 |
| ORCL |
2019-06-11 |
54.5 |
54.610001 |
53.84 |
53.939999 |
11288400 |
| ORCL |
2019-06-12 |
53.68 |
54.049999 |
53.43 |
53.619999 |
10235400 |
| ORCL |
2019-06-13 |
53.98 |
53.98 |
53.439999 |
53.84 |
11289100 |
| ORCL |
2019-06-14 |
53.610001 |
53.830002 |
53.279999 |
53.279999 |
12973000 |
| ORCL |
2019-06-17 |
53.34 |
53.549999 |
52.950001 |
53.130001 |
15207900 |
| ORCL |
2019-06-18 |
52.860001 |
53.599998 |
52.41 |
52.900002 |
20999700 |
| ORCL |
2019-06-19 |
52.75 |
53.130001 |
52.25 |
52.68 |
35449500 |
| ORCL |
2019-06-20 |
55.98 |
57.470001 |
55.529999 |
56.990002 |
54173900 |
| ORCL |
2019-06-21 |
57.139999 |
57.150002 |
56.060001 |
56.119999 |
45169000 |
| ORCL |
2019-06-24 |
56.25 |
57.299999 |
55.900002 |
56.740002 |
19544200 |
| ORCL |
2019-06-25 |
56.869999 |
57.18 |
56.060001 |
56.07 |
25462100 |
| ORCL |
2019-06-26 |
56.43 |
56.849998 |
56.240002 |
56.66 |
15045200 |
| ORCL |
2019-06-27 |
57.0 |
57.389999 |
56.759998 |
56.77 |
12605800 |
| ORCL |
2019-06-28 |
56.900002 |
57.080002 |
56.360001 |
56.970001 |
42570500 |
| ORCL |
2019-07-01 |
57.150002 |
58.09 |
57.029999 |
58.009998 |
20413000 |
| ORCL |
2019-07-02 |
57.880001 |
58.560001 |
57.77 |
58.459999 |
17569600 |
| ORCL |
2019-07-03 |
58.450001 |
58.950001 |
58.380001 |
58.860001 |
9989100 |
| ORCL |
2019-07-05 |
58.529999 |
59.52 |
58.34 |
59.279999 |
13838900 |
| ORCL |
2019-07-08 |
59.189999 |
59.669998 |
59.009998 |
59.529999 |
16105600 |
| ORCL |
2019-07-09 |
59.200001 |
59.630001 |
59.009998 |
59.599998 |
14348600 |
| ORCL |
2019-07-10 |
59.939999 |
60.5 |
59.75 |
60.150002 |
16059100 |
| ORCL |
2019-07-11 |
60.18 |
60.209999 |
59.400002 |
59.990002 |
11150200 |
| ORCL |
2019-07-12 |
60.09 |
60.09 |
59.299999 |
59.810001 |
11234300 |
| ORCL |
2019-07-15 |
59.849998 |
59.849998 |
59.25 |
59.529999 |
10721600 |
| ORCL |
2019-07-16 |
59.169998 |
59.48 |
58.59 |
58.610001 |
9698900 |
| ORCL |
2019-07-17 |
58.799999 |
58.950001 |
57.990002 |
57.990002 |
9090900 |
| ORCL |
2019-07-18 |
57.689999 |
58.139999 |
57.599998 |
58.119999 |
11882300 |
| ORCL |
2019-07-19 |
58.310001 |
58.529999 |
57.52 |
57.540001 |
11663500 |
| ORCL |
2019-07-22 |
57.880001 |
58.080002 |
57.549999 |
57.599998 |
8761700 |
| ORCL |
2019-07-23 |
58.060001 |
58.139999 |
57.450001 |
57.450001 |
8141100 |
| ORCL |
2019-07-24 |
57.450001 |
58.220001 |
57.380001 |
58.110001 |
10778700 |
| ORCL |
2019-07-25 |
58.369999 |
58.630001 |
58.080002 |
58.290001 |
8175900 |
| ORCL |
2019-07-26 |
58.34 |
58.650002 |
58.200001 |
58.5 |
6057200 |
| ORCL |
2019-07-29 |
58.790001 |
58.790001 |
57.799999 |
58.060001 |
7439300 |
| ORCL |
2019-07-30 |
57.759998 |
58.150002 |
57.43 |
57.490002 |
6367200 |
| ORCL |
2019-07-31 |
57.880001 |
57.880001 |
55.619999 |
56.299999 |
11966700 |
| ORCL |
2019-08-01 |
56.299999 |
56.849998 |
55.52 |
55.880001 |
10215200 |
| ORCL |
2019-08-02 |
56.189999 |
56.189999 |
55.0 |
55.84 |
12644400 |
| ORCL |
2019-08-05 |
55.099998 |
55.099998 |
53.689999 |
53.759998 |
16204600 |
| ORCL |
2019-08-06 |
54.200001 |
54.450001 |
53.610001 |
53.959999 |
13149500 |
| ORCL |
2019-08-07 |
53.130001 |
54.07 |
52.970001 |
53.34 |
16344100 |
| ORCL |
2019-08-08 |
53.720001 |
54.75 |
53.720001 |
54.650002 |
12460700 |
| ORCL |
2019-08-09 |
54.240002 |
54.470001 |
53.52 |
53.900002 |
8471300 |
| ORCL |
2019-08-12 |
53.68 |
53.790001 |
53.0 |
53.25 |
6580100 |
| ORCL |
2019-08-13 |
53.139999 |
54.240002 |
53.0 |
53.970001 |
11014800 |
| ORCL |
2019-08-14 |
53.349998 |
53.369999 |
52.240002 |
52.32 |
12489200 |
| ORCL |
2019-08-15 |
52.650002 |
52.720001 |
51.959999 |
52.59 |
11257000 |
| ORCL |
2019-08-16 |
53.18 |
53.700001 |
53.009998 |
53.59 |
9913100 |
| ORCL |
2019-08-19 |
54.220001 |
54.369999 |
53.759998 |
53.869999 |
8273100 |
| ORCL |
2019-08-20 |
53.52 |
53.84 |
52.900002 |
52.98 |
7577800 |
| ORCL |
2019-08-21 |
53.529999 |
53.93 |
53.169998 |
53.240002 |
6113100 |
| ORCL |
2019-08-22 |
53.580002 |
53.720001 |
52.889999 |
53.189999 |
6744900 |
| ORCL |
2019-08-23 |
53.060001 |
53.32 |
51.25 |
51.580002 |
11374500 |
| ORCL |
2019-08-26 |
52.139999 |
52.32 |
51.830002 |
52.130001 |
8582300 |
| ORCL |
2019-08-27 |
52.439999 |
52.619999 |
52.220001 |
52.389999 |
13853100 |
| ORCL |
2019-08-28 |
52.200001 |
52.200001 |
51.619999 |
51.950001 |
7499000 |
| ORCL |
2019-08-29 |
52.650002 |
52.810001 |
52.09 |
52.16 |
6858000 |
| ORCL |
2019-08-30 |
52.5 |
52.549999 |
51.75 |
52.060001 |
7920000 |
| ORCL |
2019-09-03 |
51.939999 |
52.0 |
51.549999 |
51.889999 |
10128000 |
| ORCL |
2019-09-04 |
52.349998 |
53.130001 |
52.220001 |
52.970001 |
10558300 |
| ORCL |
2019-09-05 |
53.73 |
54.330002 |
53.630001 |
53.84 |
10414500 |
| ORCL |
2019-09-06 |
54.099998 |
54.139999 |
53.139999 |
53.16 |
11636100 |
| ORCL |
2019-09-09 |
53.619999 |
54.68 |
53.450001 |
54.540001 |
17803800 |
| ORCL |
2019-09-10 |
54.540001 |
55.470001 |
54.139999 |
55.470001 |
19976400 |
| ORCL |
2019-09-11 |
55.27 |
56.290001 |
55.16 |
56.290001 |
16749400 |
| ORCL |
2019-09-12 |
54.34 |
54.880001 |
52.900002 |
53.889999 |
28184400 |
| ORCL |
2019-09-13 |
54.0 |
54.720001 |
53.330002 |
53.75 |
14736700 |
| ORCL |
2019-09-16 |
53.400002 |
53.57 |
52.790001 |
53.139999 |
15204200 |
| ORCL |
2019-09-17 |
53.18 |
53.200001 |
52.349998 |
52.869999 |
11111400 |
| ORCL |
2019-09-18 |
52.82 |
52.84 |
51.860001 |
52.560001 |
8911800 |
| ORCL |
2019-09-19 |
52.389999 |
53.669998 |
52.389999 |
53.369999 |
14855000 |
| ORCL |
2019-09-20 |
53.709999 |
54.25 |
53.419998 |
53.470001 |
59517000 |
| ORCL |
2019-09-23 |
53.169998 |
54.169998 |
53.060001 |
54.02 |
13863100 |
| ORCL |
2019-09-24 |
54.139999 |
54.490002 |
53.119999 |
53.349998 |
15354800 |
| ORCL |
2019-09-25 |
53.310001 |
53.950001 |
52.889999 |
53.84 |
11607200 |
| ORCL |
2019-09-26 |
54.110001 |
54.330002 |
53.470001 |
53.959999 |
13324300 |
| ORCL |
2019-09-27 |
54.189999 |
54.599998 |
53.619999 |
54.09 |
12391100 |
| ORCL |
2019-09-30 |
54.25 |
55.279999 |
54.049999 |
55.029999 |
17445100 |
| ORCL |
2019-10-01 |
55.040001 |
55.639999 |
53.75 |
53.799999 |
16443200 |
| ORCL |
2019-10-02 |
53.5 |
53.560001 |
52.68 |
53.150002 |
15923700 |
| ORCL |
2019-10-03 |
53.060001 |
53.880001 |
52.939999 |
53.860001 |
11268500 |
| ORCL |
2019-10-04 |
54.0 |
55.18 |
53.84 |
55.139999 |
13659500 |
| ORCL |
2019-10-07 |
55.07 |
55.360001 |
54.75 |
54.799999 |
12352100 |
| ORCL |
2019-10-08 |
54.290001 |
54.709999 |
53.77 |
54.049999 |
14771500 |
| ORCL |
2019-10-09 |
54.150002 |
54.990002 |
54.060001 |
54.529999 |
12803100 |
| ORCL |
2019-10-10 |
54.450001 |
55.599998 |
54.349998 |
55.490002 |
13789000 |
| ORCL |
2019-10-11 |
55.919998 |
57.330002 |
55.709999 |
56.889999 |
18675200 |
| ORCL |
2019-10-14 |
56.830002 |
57.209999 |
56.41 |
56.459999 |
11079600 |
| ORCL |
2019-10-15 |
56.630001 |
56.82 |
56.349998 |
56.349998 |
9150100 |
| ORCL |
2019-10-16 |
55.790001 |
56.009998 |
55.549999 |
55.880001 |
8912300 |
| ORCL |
2019-10-17 |
56.009998 |
56.240002 |
54.990002 |
55.060001 |
9917700 |
| ORCL |
2019-10-18 |
54.950001 |
55.259998 |
54.18 |
54.549999 |
12562900 |
| ORCL |
2019-10-21 |
55.060001 |
55.299999 |
54.82 |
55.130001 |
8256600 |
| ORCL |
2019-10-22 |
55.220001 |
55.43 |
54.02 |
54.110001 |
7777100 |
| ORCL |
2019-10-23 |
54.0 |
54.630001 |
53.869999 |
54.130001 |
10491000 |
| ORCL |
2019-10-24 |
54.470001 |
54.650002 |
53.939999 |
54.259998 |
6449200 |
| ORCL |
2019-10-25 |
54.040001 |
54.419998 |
54.009998 |
54.169998 |
6307000 |
| ORCL |
2019-10-28 |
54.349998 |
54.68 |
54.27 |
54.639999 |
7280200 |
| ORCL |
2019-10-29 |
54.720001 |
55.310001 |
54.560001 |
54.799999 |
8333900 |
| ORCL |
2019-10-30 |
55.18 |
55.18 |
54.450001 |
54.849998 |
6284900 |
| ORCL |
2019-10-31 |
54.720001 |
54.849998 |
54.240002 |
54.490002 |
8260600 |
| ORCL |
2019-11-01 |
54.810001 |
55.150002 |
54.549999 |
55.0 |
7313600 |
| ORCL |
2019-11-04 |
55.259998 |
55.75 |
55.259998 |
55.450001 |
8757000 |
| ORCL |
2019-11-05 |
55.759998 |
55.84 |
55.509998 |
55.669998 |
10759300 |
| ORCL |
2019-11-06 |
55.709999 |
55.889999 |
55.599998 |
55.700001 |
10572100 |
| ORCL |
2019-11-07 |
55.959999 |
56.630001 |
55.860001 |
55.98 |
9677700 |
| ORCL |
2019-11-08 |
55.98 |
56.490002 |
55.77 |
56.490002 |
5869600 |
| ORCL |
2019-11-11 |
56.200001 |
56.610001 |
56.18 |
56.43 |
5018000 |
| ORCL |
2019-11-12 |
56.529999 |
56.849998 |
56.419998 |
56.59 |
6184900 |
| ORCL |
2019-11-13 |
56.209999 |
56.560001 |
56.169998 |
56.209999 |
6802300 |
| ORCL |
2019-11-14 |
55.810001 |
56.330002 |
55.639999 |
56.09 |
9056100 |
| ORCL |
2019-11-15 |
56.400002 |
56.560001 |
56.27 |
56.419998 |
7216900 |
| ORCL |
2019-11-18 |
56.560001 |
56.560001 |
55.959999 |
56.189999 |
6923300 |
| ORCL |
2019-11-19 |
56.470001 |
56.950001 |
56.259998 |
56.27 |
7199500 |
| ORCL |
2019-11-20 |
56.220001 |
56.619999 |
55.810001 |
56.240002 |
9117000 |
| ORCL |
2019-11-21 |
56.220001 |
56.59 |
56.119999 |
56.23 |
8067100 |
| ORCL |
2019-11-22 |
56.419998 |
57.060001 |
56.25 |
56.389999 |
6346900 |
| ORCL |
2019-11-25 |
56.459999 |
56.68 |
56.279999 |
56.560001 |
7977700 |
| ORCL |
2019-11-26 |
56.75 |
56.860001 |
56.419998 |
56.509998 |
12076900 |
| ORCL |
2019-11-27 |
56.900002 |
56.91 |
56.380001 |
56.610001 |
5790000 |
| ORCL |
2019-11-29 |
56.330002 |
56.490002 |
56.09 |
56.139999 |
6479400 |
| ORCL |
2019-12-02 |
56.23 |
56.459999 |
55.380001 |
55.43 |
14314000 |
| ORCL |
2019-12-03 |
54.619999 |
54.990002 |
54.459999 |
54.59 |
11963700 |
| ORCL |
2019-12-04 |
54.900002 |
54.900002 |
54.18 |
54.41 |
11436800 |
| ORCL |
2019-12-05 |
54.5 |
54.830002 |
54.299999 |
54.68 |
10557400 |
| ORCL |
2019-12-06 |
55.029999 |
55.130001 |
54.610001 |
54.830002 |
9088600 |
| ORCL |
2019-12-09 |
54.84 |
55.48 |
54.759998 |
55.310001 |
11996700 |
| ORCL |
2019-12-10 |
55.400002 |
55.91 |
55.23 |
55.82 |
10719700 |
| ORCL |
2019-12-11 |
55.799999 |
56.5 |
55.650002 |
56.310001 |
12159600 |
| ORCL |
2019-12-12 |
56.299999 |
56.66 |
55.759998 |
56.470001 |
15413200 |
| ORCL |
2019-12-13 |
55.0 |
55.400002 |
54.419998 |
54.509998 |
21427700 |
| ORCL |
2019-12-16 |
54.599998 |
54.98 |
53.700001 |
53.990002 |
19951000 |
| ORCL |
2019-12-17 |
53.889999 |
54.060001 |
52.830002 |
52.84 |
19778400 |
| ORCL |
2019-12-18 |
53.060001 |
53.610001 |
52.950001 |
53.389999 |
14123100 |
| ORCL |
2019-12-19 |
53.299999 |
53.599998 |
53.040001 |
53.240002 |
11910100 |
| ORCL |
2019-12-20 |
53.91 |
53.950001 |
53.349998 |
53.599998 |
27423700 |
| ORCL |
2019-12-23 |
53.650002 |
54.07 |
53.610001 |
53.709999 |
10591500 |
| ORCL |
2019-12-24 |
53.779999 |
53.959999 |
53.360001 |
53.439999 |
3331700 |
| ORCL |
2019-12-26 |
53.450001 |
53.66 |
53.279999 |
53.57 |
6702000 |
| ORCL |
2019-12-27 |
53.66 |
53.799999 |
53.34 |
53.459999 |
7262000 |
| ORCL |
2019-12-30 |
53.400002 |
53.490002 |
52.619999 |
52.700001 |
5936100 |
| ORCL |
2019-12-31 |
52.57 |
53.0 |
52.549999 |
52.98 |
7094500 |
| ORCL |
2020-01-02 |
53.27 |
53.959999 |
53.23 |
53.950001 |
13899600 |
| ORCL |
2020-01-03 |
52.990002 |
54.049999 |
52.950001 |
53.759998 |
11026700 |
| ORCL |
2020-01-06 |
53.360001 |
54.200001 |
53.349998 |
54.040001 |
10982400 |
| ORCL |
2020-01-07 |
53.889999 |
54.330002 |
53.610001 |
54.16 |
12015400 |
| ORCL |
2020-01-08 |
53.939999 |
54.599998 |
53.700001 |
54.130001 |
11856700 |
| ORCL |
2020-01-09 |
54.25 |
54.799999 |
54.029999 |
54.380001 |
10671000 |
| ORCL |
2020-01-10 |
54.549999 |
54.650002 |
54.220001 |
54.450001 |
9734800 |
| ORCL |
2020-01-13 |
54.459999 |
54.790001 |
54.360001 |
54.580002 |
10858900 |
| ORCL |
2020-01-14 |
54.52 |
55.18 |
54.5 |
54.880001 |
12627200 |
| ORCL |
2020-01-15 |
54.880001 |
55.18 |
54.68 |
54.759998 |
9090800 |
| ORCL |
2020-01-16 |
54.98 |
55.450001 |
54.93 |
55.43 |
9866000 |
| ORCL |
2020-01-17 |
55.630001 |
55.689999 |
54.849998 |
55.130001 |
11166600 |
| ORCL |
2020-01-21 |
54.98 |
55.360001 |
54.919998 |
55.220001 |
8773000 |
| ORCL |
2020-01-22 |
55.41 |
55.650002 |
54.599998 |
54.720001 |
6380500 |
| ORCL |
2020-01-23 |
54.41 |
55.0 |
54.279999 |
54.98 |
6583200 |
| ORCL |
2020-01-24 |
55.060001 |
55.200001 |
53.880001 |
54.07 |
6426000 |
| ORCL |
2020-01-27 |
53.18 |
53.52 |
52.630001 |
52.689999 |
8259100 |
| ORCL |
2020-01-28 |
52.860001 |
53.68 |
52.66 |
53.459999 |
8620300 |
| ORCL |
2020-01-29 |
53.779999 |
53.939999 |
53.18 |
53.200001 |
6332500 |
| ORCL |
2020-01-30 |
52.82 |
53.330002 |
52.279999 |
53.310001 |
7176200 |
| ORCL |
2020-01-31 |
53.34 |
53.490002 |
52.290001 |
52.450001 |
8884700 |
| ORCL |
2020-02-03 |
52.73 |
53.41 |
52.689999 |
53.09 |
8892500 |
| ORCL |
2020-02-04 |
53.75 |
54.560001 |
53.75 |
54.040001 |
9769800 |
| ORCL |
2020-02-05 |
54.669998 |
55.029999 |
54.580002 |
54.740002 |
9612900 |
| ORCL |
2020-02-06 |
55.0 |
55.349998 |
54.709999 |
54.709999 |
8832000 |
| ORCL |
2020-02-07 |
54.27 |
54.970001 |
54.189999 |
54.720001 |
7864800 |
| ORCL |
2020-02-10 |
54.720001 |
55.07 |
54.450001 |
54.990002 |
7198200 |
| ORCL |
2020-02-11 |
55.169998 |
55.540001 |
55.110001 |
55.150002 |
8466600 |
| ORCL |
2020-02-12 |
55.549999 |
55.889999 |
55.25 |
55.73 |
7541100 |
| ORCL |
2020-02-13 |
55.310001 |
55.639999 |
55.009998 |
55.310001 |
8480100 |
| ORCL |
2020-02-14 |
55.380001 |
55.84 |
55.240002 |
55.470001 |
7496800 |
| ORCL |
2020-02-18 |
55.419998 |
55.759998 |
55.099998 |
55.450001 |
7185700 |
| ORCL |
2020-02-19 |
55.59 |
55.77 |
55.389999 |
55.439999 |
6819200 |
| ORCL |
2020-02-20 |
55.400002 |
55.869999 |
54.880001 |
55.509998 |
6114600 |
| ORCL |
2020-02-21 |
55.080002 |
55.34 |
54.439999 |
54.68 |
9078600 |
| ORCL |
2020-02-24 |
53.099998 |
53.529999 |
52.509998 |
52.650002 |
10992500 |
| ORCL |
2020-02-25 |
53.07 |
53.220001 |
50.799999 |
50.959999 |
12202600 |
| ORCL |
2020-02-26 |
51.310001 |
53.139999 |
51.240002 |
52.049999 |
16413100 |
| ORCL |
2020-02-27 |
50.880001 |
53.459999 |
50.759998 |
50.779999 |
16161100 |
| ORCL |
2020-02-28 |
49.240002 |
49.889999 |
47.900002 |
49.459999 |
24426000 |
| ORCL |
2020-03-02 |
49.73 |
50.900002 |
48.669998 |
50.900002 |
17328500 |
| ORCL |
2020-03-03 |
50.619999 |
51.84 |
48.25 |
48.849998 |
21830500 |
| ORCL |
2020-03-04 |
49.849998 |
50.59 |
48.830002 |
50.540001 |
14813700 |
| ORCL |
2020-03-05 |
49.23 |
49.68 |
47.75 |
48.0 |
15843000 |
| ORCL |
2020-03-06 |
46.57 |
48.299999 |
46.459999 |
47.369999 |
24581400 |
| ORCL |
2020-03-09 |
44.950001 |
47.57 |
44.66 |
46.009998 |
25949300 |
| ORCL |
2020-03-10 |
47.450001 |
48.91 |
46.16 |
48.580002 |
27067700 |
| ORCL |
2020-03-11 |
46.810001 |
47.48 |
44.27 |
44.720001 |
24139200 |
| ORCL |
2020-03-12 |
41.119999 |
43.400002 |
39.709999 |
39.799999 |
24123800 |
| ORCL |
2020-03-13 |
44.450001 |
47.990002 |
43.419998 |
47.93 |
28339400 |
| ORCL |
2020-03-16 |
42.509998 |
47.57 |
41.259998 |
42.720001 |
27493700 |
| ORCL |
2020-03-17 |
43.619999 |
47.709999 |
41.66 |
46.860001 |
25588900 |
| ORCL |
2020-03-18 |
43.669998 |
47.799999 |
42.560001 |
47.27 |
29557000 |
| ORCL |
2020-03-19 |
46.470001 |
47.970001 |
44.869999 |
45.07 |
20159100 |
| ORCL |
2020-03-20 |
45.02 |
46.700001 |
44.509998 |
45.650002 |
26340800 |
| ORCL |
2020-03-23 |
45.0 |
46.490002 |
43.889999 |
44.189999 |
23063700 |
| ORCL |
2020-03-24 |
45.330002 |
48.009998 |
45.299999 |
47.84 |
19323700 |
| ORCL |
2020-03-25 |
47.099998 |
48.740002 |
45.48 |
45.939999 |
25625800 |
| ORCL |
2020-03-26 |
46.380001 |
50.740002 |
46.189999 |
50.48 |
22417900 |
| ORCL |
2020-03-27 |
49.09 |
51.599998 |
48.560001 |
49.830002 |
20025300 |
| ORCL |
2020-03-30 |
50.400002 |
51.59 |
49.59 |
50.360001 |
20611900 |
| ORCL |
2020-03-31 |
51.119999 |
51.18 |
48.0 |
48.330002 |
15802000 |
| ORCL |
2020-04-01 |
46.549999 |
48.990002 |
46.040001 |
48.709999 |
17918200 |
| ORCL |
2020-04-02 |
48.18 |
49.889999 |
48.099998 |
49.799999 |
16434400 |
| ORCL |
2020-04-03 |
49.299999 |
50.049999 |
48.950001 |
49.400002 |
13362500 |
| ORCL |
2020-04-06 |
50.400002 |
51.880001 |
50.349998 |
51.490002 |
13845800 |
| ORCL |
2020-04-07 |
52.150002 |
52.330002 |
50.709999 |
50.759998 |
14063000 |
| ORCL |
2020-04-08 |
50.98 |
52.68 |
50.880001 |
52.130001 |
15710700 |
| ORCL |
2020-04-09 |
52.240002 |
53.619999 |
52.029999 |
53.18 |
15521200 |
| ORCL |
2020-04-13 |
52.700001 |
53.139999 |
52.400002 |
52.970001 |
12694800 |
| ORCL |
2020-04-14 |
53.709999 |
54.099998 |
53.450001 |
54.0 |
11674600 |
| ORCL |
2020-04-15 |
53.209999 |
53.450001 |
52.810001 |
53.16 |
10398100 |
| ORCL |
2020-04-16 |
53.150002 |
53.869999 |
53.07 |
53.700001 |
14098300 |
| ORCL |
2020-04-17 |
54.52 |
54.720001 |
53.970001 |
54.619999 |
13608800 |
| ORCL |
2020-04-20 |
54.049999 |
54.580002 |
53.799999 |
53.91 |
10358900 |
| ORCL |
2020-04-21 |
53.23 |
53.34 |
51.119999 |
51.310001 |
14111700 |
| ORCL |
2020-04-22 |
52.029999 |
52.580002 |
51.77 |
52.27 |
9668300 |
| ORCL |
2020-04-23 |
52.23 |
52.990002 |
51.450001 |
51.970001 |
10330200 |
| ORCL |
2020-04-24 |
52.41 |
53.049999 |
51.959999 |
53.009998 |
9403500 |
| ORCL |
2020-04-27 |
53.360001 |
53.639999 |
53.060001 |
53.369999 |
9123200 |
| ORCL |
2020-04-28 |
53.900002 |
54.150002 |
53.130001 |
53.200001 |
8350500 |
| ORCL |
2020-04-29 |
53.950001 |
54.279999 |
53.689999 |
53.880001 |
9064100 |
| ORCL |
2020-04-30 |
53.470001 |
53.599998 |
52.799999 |
52.970001 |
11808800 |
| ORCL |
2020-05-01 |
52.380001 |
52.439999 |
51.310001 |
51.790001 |
8702400 |
| ORCL |
2020-05-04 |
51.709999 |
51.790001 |
51.099998 |
51.75 |
7567900 |
| ORCL |
2020-05-05 |
52.220001 |
52.860001 |
51.990002 |
52.049999 |
7271800 |
| ORCL |
2020-05-06 |
52.43 |
52.5 |
51.700001 |
51.860001 |
7050000 |
| ORCL |
2020-05-07 |
52.400002 |
52.919998 |
52.27 |
52.599998 |
7154700 |
| ORCL |
2020-05-08 |
53.189999 |
53.779999 |
52.77 |
53.57 |
8130800 |
| ORCL |
2020-05-11 |
53.130001 |
53.830002 |
53.060001 |
53.529999 |
8138600 |
| ORCL |
2020-05-12 |
53.799999 |
53.830002 |
52.25 |
52.27 |
8598800 |
| ORCL |
2020-05-13 |
52.43 |
52.490002 |
51.279999 |
51.650002 |
10274300 |
| ORCL |
2020-05-14 |
51.139999 |
53.029999 |
50.860001 |
52.91 |
13794000 |
| ORCL |
2020-05-15 |
52.700001 |
53.990002 |
52.52 |
52.919998 |
39055700 |
| ORCL |
2020-05-18 |
53.91 |
53.950001 |
53.07 |
53.150002 |
9901900 |
| ORCL |
2020-05-19 |
53.18 |
53.25 |
52.32 |
52.34 |
9805100 |
| ORCL |
2020-05-20 |
53.09 |
53.27 |
52.650002 |
52.900002 |
9115900 |
| ORCL |
2020-05-21 |
52.759998 |
52.939999 |
52.119999 |
52.220001 |
7464000 |
| ORCL |
2020-05-22 |
52.34 |
52.639999 |
52.080002 |
52.619999 |
7211700 |
| ORCL |
2020-05-26 |
53.650002 |
53.68 |
52.650002 |
52.779999 |
11200600 |
| ORCL |
2020-05-27 |
53.0 |
53.25 |
52.57 |
53.200001 |
9228100 |
| ORCL |
2020-05-28 |
53.759998 |
54.150002 |
53.220001 |
53.619999 |
9465400 |
| ORCL |
2020-05-29 |
53.619999 |
53.939999 |
52.990002 |
53.77 |
14734800 |
| ORCL |
2020-06-01 |
53.279999 |
53.389999 |
52.790001 |
53.060001 |
7363200 |
| ORCL |
2020-06-02 |
53.240002 |
53.290001 |
52.639999 |
53.279999 |
8756300 |
| ORCL |
2020-06-03 |
53.330002 |
53.619999 |
52.990002 |
53.490002 |
9188700 |
| ORCL |
2020-06-04 |
53.23 |
53.689999 |
52.630001 |
52.849998 |
9696000 |
| ORCL |
2020-06-05 |
53.09 |
54.27 |
52.740002 |
53.98 |
12210100 |
| ORCL |
2020-06-08 |
53.349998 |
55.119999 |
53.279999 |
55.099998 |
11519500 |
| ORCL |
2020-06-09 |
55.0 |
55.060001 |
53.880001 |
54.18 |
8852500 |
| ORCL |
2020-06-10 |
54.5 |
54.66 |
53.900002 |
54.110001 |
7436700 |
| ORCL |
2020-06-11 |
53.25 |
53.560001 |
51.23 |
51.310001 |
12805700 |
| ORCL |
2020-06-12 |
52.450001 |
53.0 |
50.98 |
51.860001 |
11537200 |
| ORCL |
2020-06-15 |
50.959999 |
53.43 |
50.91 |
53.25 |
16038100 |
| ORCL |
2020-06-16 |
54.459999 |
55.0 |
53.779999 |
54.59 |
19380200 |
| ORCL |
2020-06-17 |
53.029999 |
53.740002 |
51.5 |
51.52 |
28692600 |
| ORCL |
2020-06-18 |
51.599998 |
54.0 |
51.32 |
53.689999 |
19259500 |
| ORCL |
2020-06-19 |
54.209999 |
54.459999 |
52.98 |
54.400002 |
33051200 |
| ORCL |
2020-06-22 |
54.09 |
55.389999 |
53.880001 |
55.119999 |
16705900 |
| ORCL |
2020-06-23 |
55.299999 |
55.970001 |
55.130001 |
55.189999 |
18695000 |
| ORCL |
2020-06-24 |
55.119999 |
55.68 |
54.330002 |
54.439999 |
18287400 |
| ORCL |
2020-06-25 |
54.400002 |
54.59 |
53.540001 |
54.529999 |
16008700 |
| ORCL |
2020-06-26 |
54.349998 |
54.59 |
53.630001 |
54.18 |
17969400 |
| ORCL |
2020-06-29 |
54.23 |
54.959999 |
53.849998 |
54.759998 |
14366900 |
| ORCL |
2020-06-30 |
54.799999 |
55.439999 |
54.5 |
55.27 |
18885900 |
| ORCL |
2020-07-01 |
54.689999 |
55.880001 |
54.68 |
55.490002 |
17856800 |
| ORCL |
2020-07-02 |
55.790001 |
56.43 |
55.650002 |
55.939999 |
15478900 |
| ORCL |
2020-07-06 |
56.200001 |
56.830002 |
56.16 |
56.599998 |
15309700 |
| ORCL |
2020-07-07 |
56.349998 |
56.950001 |
56.220001 |
56.310001 |
13232100 |
| ORCL |
2020-07-08 |
56.630001 |
56.68 |
55.990002 |
56.66 |
12582200 |
| ORCL |
2020-07-09 |
56.990002 |
57.799999 |
56.82 |
57.529999 |
15692600 |
| ORCL |
2020-07-10 |
57.470001 |
57.52 |
56.689999 |
57.389999 |
12615800 |
| ORCL |
2020-07-13 |
57.400002 |
57.84 |
56.970001 |
57.009998 |
15965600 |
| ORCL |
2020-07-14 |
56.669998 |
57.290001 |
56.48 |
57.200001 |
15510300 |
| ORCL |
2020-07-15 |
57.419998 |
57.84 |
56.380001 |
56.619999 |
10570800 |
| ORCL |
2020-07-16 |
56.419998 |
56.490002 |
55.580002 |
55.82 |
8779300 |
| ORCL |
2020-07-17 |
56.080002 |
56.119999 |
54.759998 |
54.900002 |
14344800 |
| ORCL |
2020-07-20 |
54.880001 |
55.52 |
54.689999 |
55.400002 |
11469300 |
| ORCL |
2020-07-21 |
55.799999 |
56.34 |
55.580002 |
55.91 |
11875100 |
| ORCL |
2020-07-22 |
55.700001 |
56.18 |
55.700001 |
56.009998 |
13842400 |
| ORCL |
2020-07-23 |
56.0 |
56.360001 |
55.599998 |
55.759998 |
12576000 |
| ORCL |
2020-07-24 |
55.470001 |
56.040001 |
55.259998 |
55.650002 |
8939700 |
| ORCL |
2020-07-27 |
55.66 |
55.950001 |
55.32 |
55.34 |
10319600 |
| ORCL |
2020-07-28 |
55.25 |
55.740002 |
55.200001 |
55.349998 |
13030100 |
| ORCL |
2020-07-29 |
55.560001 |
55.900002 |
55.349998 |
55.700001 |
7242700 |
| ORCL |
2020-07-30 |
55.0 |
55.48 |
54.889999 |
55.25 |
7633200 |
| ORCL |
2020-07-31 |
55.0 |
55.470001 |
54.330002 |
55.450001 |
9355800 |
| ORCL |
2020-08-03 |
55.779999 |
56.09 |
55.490002 |
55.98 |
9164900 |
| ORCL |
2020-08-04 |
55.779999 |
56.009998 |
55.529999 |
56.0 |
6364300 |
| ORCL |
2020-08-05 |
56.32 |
56.32 |
55.380001 |
55.5 |
6629000 |
| ORCL |
2020-08-06 |
55.490002 |
55.599998 |
54.939999 |
55.279999 |
8169600 |
| ORCL |
2020-08-07 |
55.009998 |
55.240002 |
54.759998 |
55.23 |
8772300 |
| ORCL |
2020-08-10 |
55.240002 |
55.619999 |
54.880001 |
54.939999 |
10046900 |
| ORCL |
2020-08-11 |
55.240002 |
55.459999 |
54.139999 |
54.27 |
8075100 |
| ORCL |
2020-08-12 |
54.52 |
54.700001 |
53.970001 |
54.169998 |
9068200 |
| ORCL |
2020-08-13 |
53.91 |
54.200001 |
53.68 |
54.02 |
8260300 |
| ORCL |
2020-08-14 |
54.029999 |
54.560001 |
53.77 |
54.200001 |
5454400 |
| ORCL |
2020-08-17 |
54.200001 |
54.389999 |
53.66 |
53.990002 |
9523700 |
| ORCL |
2020-08-18 |
55.619999 |
56.93 |
54.869999 |
55.18 |
21102600 |
| ORCL |
2020-08-19 |
55.580002 |
56.799999 |
55.459999 |
56.200001 |
16751500 |
| ORCL |
2020-08-20 |
55.59 |
55.810001 |
55.09 |
55.259998 |
10974800 |
| ORCL |
2020-08-21 |
55.380001 |
55.450001 |
54.73 |
55.189999 |
9552000 |
| ORCL |
2020-08-24 |
55.759998 |
56.110001 |
55.439999 |
56.009998 |
7892100 |
| ORCL |
2020-08-25 |
56.150002 |
56.75 |
56.02 |
56.09 |
7427000 |
| ORCL |
2020-08-26 |
56.34 |
57.490002 |
56.060001 |
57.490002 |
11597600 |
| ORCL |
2020-08-27 |
57.450001 |
58.450001 |
56.580002 |
57.18 |
15834700 |
| ORCL |
2020-08-28 |
57.330002 |
58.16 |
57.209999 |
57.880001 |
8613800 |
| ORCL |
2020-08-31 |
57.130001 |
57.759998 |
57.040001 |
57.220001 |
18683500 |
| ORCL |
2020-09-01 |
57.369999 |
58.009998 |
57.080002 |
57.66 |
10169500 |
| ORCL |
2020-09-02 |
57.720001 |
59.32 |
57.720001 |
59.029999 |
14342800 |
| ORCL |
2020-09-03 |
58.720001 |
58.990002 |
56.650002 |
57.099998 |
15387400 |
| ORCL |
2020-09-04 |
56.880001 |
57.27 |
55.16 |
55.73 |
14697200 |
| ORCL |
2020-09-08 |
55.349998 |
55.790001 |
54.869999 |
55.32 |
16472800 |
| ORCL |
2020-09-09 |
56.16 |
57.400002 |
55.860001 |
56.950001 |
13993200 |
| ORCL |
2020-09-10 |
57.439999 |
58.18 |
56.75 |
57.330002 |
20500900 |
| ORCL |
2020-09-11 |
60.709999 |
61.860001 |
56.869999 |
57.0 |
40220600 |
| ORCL |
2020-09-14 |
60.860001 |
61.5 |
59.349998 |
59.459999 |
50107400 |
| ORCL |
2020-09-15 |
60.009998 |
61.68 |
59.389999 |
60.939999 |
30385600 |
| ORCL |
2020-09-16 |
61.119999 |
61.389999 |
59.650002 |
60.43 |
21223300 |
| ORCL |
2020-09-17 |
59.419998 |
60.610001 |
59.0 |
60.18 |
22831200 |
| ORCL |
2020-09-18 |
59.98 |
60.290001 |
59.43 |
59.75 |
49311700 |
| ORCL |
2020-09-21 |
62.459999 |
62.599998 |
60.029999 |
60.82 |
32560400 |
| ORCL |
2020-09-22 |
60.380001 |
60.75 |
59.459999 |
60.619999 |
13306000 |
| ORCL |
2020-09-23 |
60.110001 |
60.490002 |
58.900002 |
58.959999 |
15513500 |
| ORCL |
2020-09-24 |
58.740002 |
59.900002 |
58.290001 |
59.299999 |
9560500 |
| ORCL |
2020-09-25 |
59.27 |
59.990002 |
58.959999 |
59.799999 |
9371900 |
| ORCL |
2020-09-28 |
60.029999 |
60.540001 |
59.470001 |
59.580002 |
9356300 |
| ORCL |
2020-09-29 |
59.580002 |
60.16 |
59.400002 |
59.470001 |
6340600 |
| ORCL |
2020-09-30 |
59.52 |
60.389999 |
59.369999 |
59.700001 |
11001500 |
| ORCL |
2020-10-01 |
60.169998 |
60.27 |
59.450001 |
59.68 |
7357700 |
| ORCL |
2020-10-02 |
58.709999 |
59.52 |
58.509998 |
58.830002 |
7329800 |
| ORCL |
2020-10-05 |
59.439999 |
59.669998 |
59.09 |
59.560001 |
6899200 |
| ORCL |
2020-10-06 |
59.509998 |
60.529999 |
59.41 |
59.509998 |
9743600 |
| ORCL |
2020-10-07 |
59.77 |
60.900002 |
59.639999 |
60.59 |
8690900 |
| ORCL |
2020-10-08 |
60.790001 |
61.299999 |
60.630001 |
60.889999 |
7202800 |
| ORCL |
2020-10-09 |
61.150002 |
61.380001 |
60.860001 |
61.150002 |
7355700 |
| ORCL |
2020-10-12 |
61.240002 |
61.830002 |
61.07 |
61.459999 |
8275000 |
| ORCL |
2020-10-13 |
61.57 |
61.779999 |
60.880001 |
60.970001 |
8896300 |
| ORCL |
2020-10-14 |
61.349998 |
61.529999 |
60.849998 |
60.959999 |
6651100 |
| ORCL |
2020-10-15 |
60.27 |
60.740002 |
60.080002 |
60.52 |
6251600 |
| ORCL |
2020-10-16 |
60.709999 |
61.110001 |
60.259998 |
60.290001 |
6070800 |
| ORCL |
2020-10-19 |
60.389999 |
60.75 |
59.389999 |
59.619999 |
8311000 |
| ORCL |
2020-10-20 |
59.919998 |
60.330002 |
59.630001 |
59.75 |
9241200 |
| ORCL |
2020-10-21 |
59.34 |
60.119999 |
59.220001 |
59.669998 |
10114900 |
| ORCL |
2020-10-22 |
59.439999 |
59.869999 |
58.689999 |
59.689999 |
11900600 |
| ORCL |
2020-10-23 |
59.900002 |
60.16 |
59.709999 |
59.900002 |
9739300 |
| ORCL |
2020-10-26 |
58.099998 |
58.48 |
56.529999 |
57.490002 |
18876900 |
| ORCL |
2020-10-27 |
57.639999 |
57.98 |
57.02 |
57.080002 |
10806500 |
| ORCL |
2020-10-28 |
56.27 |
56.599998 |
55.529999 |
55.59 |
13910600 |
| ORCL |
2020-10-29 |
55.200001 |
56.759998 |
55.139999 |
56.02 |
13573700 |
| ORCL |
2020-10-30 |
55.75 |
56.639999 |
55.450001 |
56.110001 |
12602300 |
| ORCL |
2020-11-02 |
56.439999 |
57.470001 |
56.119999 |
56.450001 |
11413200 |
| ORCL |
2020-11-03 |
57.0 |
57.5 |
56.57 |
56.799999 |
8911200 |
| ORCL |
2020-11-04 |
58.0 |
58.09 |
56.349998 |
56.490002 |
12054900 |
| ORCL |
2020-11-05 |
57.459999 |
57.650002 |
56.419998 |
56.66 |
9017100 |
| ORCL |
2020-11-06 |
56.77 |
56.98 |
56.150002 |
56.799999 |
7510400 |
| ORCL |
2020-11-09 |
58.189999 |
59.080002 |
56.77 |
56.84 |
11486600 |
| ORCL |
2020-11-10 |
56.91 |
57.240002 |
56.200001 |
56.669998 |
9015900 |
| ORCL |
2020-11-11 |
57.060001 |
57.630001 |
56.799999 |
57.200001 |
7724400 |
| ORCL |
2020-11-12 |
57.259998 |
57.490002 |
56.099998 |
56.450001 |
7324000 |
| ORCL |
2020-11-13 |
56.880001 |
57.09 |
56.549999 |
56.91 |
5870300 |
| ORCL |
2020-11-16 |
57.02 |
57.610001 |
56.880001 |
57.150002 |
6309200 |
| ORCL |
2020-11-17 |
57.0 |
57.389999 |
56.810001 |
57.119999 |
5569700 |
| ORCL |
2020-11-18 |
57.119999 |
57.290001 |
56.240002 |
56.25 |
8998800 |
| ORCL |
2020-11-19 |
56.09 |
56.48 |
55.560001 |
56.450001 |
9643100 |
| ORCL |
2020-11-20 |
56.360001 |
56.439999 |
55.68 |
55.700001 |
8395800 |
| ORCL |
2020-11-23 |
55.849998 |
56.57 |
55.77 |
56.080002 |
8235900 |
| ORCL |
2020-11-24 |
56.599998 |
57.900002 |
56.360001 |
57.57 |
10427200 |
| ORCL |
2020-11-25 |
57.720001 |
57.759998 |
57.259998 |
57.41 |
6848900 |
| ORCL |
2020-11-27 |
57.400002 |
57.869999 |
57.150002 |
57.759998 |
5627000 |
| ORCL |
2020-11-30 |
57.610001 |
58.200001 |
57.200001 |
57.720001 |
26676900 |
| ORCL |
2020-12-01 |
58.200001 |
59.279999 |
58.009998 |
58.740002 |
11855300 |
| ORCL |
2020-12-02 |
58.290001 |
59.27 |
58.139999 |
59.080002 |
9330400 |
| ORCL |
2020-12-03 |
59.220001 |
59.98 |
59.060001 |
59.27 |
9783900 |
| ORCL |
2020-12-04 |
59.310001 |
60.549999 |
59.27 |
59.959999 |
10872700 |
| ORCL |
2020-12-07 |
59.959999 |
60.200001 |
59.630001 |
59.799999 |
14922900 |
| ORCL |
2020-12-08 |
58.990002 |
59.709999 |
58.220001 |
59.029999 |
15237800 |
| ORCL |
2020-12-09 |
58.889999 |
59.91 |
58.799999 |
59.73 |
12204100 |
| ORCL |
2020-12-10 |
59.509998 |
59.810001 |
59.040001 |
59.48 |
14219900 |
| ORCL |
2020-12-11 |
60.939999 |
61.0 |
59.419998 |
60.610001 |
16209900 |
| ORCL |
2020-12-14 |
60.830002 |
61.66 |
60.689999 |
60.759998 |
16193600 |
| ORCL |
2020-12-15 |
61.09 |
62.189999 |
60.900002 |
61.860001 |
15506700 |
| ORCL |
2020-12-16 |
61.869999 |
63.189999 |
61.849998 |
62.779999 |
16119900 |
| ORCL |
2020-12-17 |
62.990002 |
64.050003 |
62.73 |
63.610001 |
15320500 |
| ORCL |
2020-12-18 |
63.48 |
65.330002 |
63.43 |
65.059998 |
33728700 |
| ORCL |
2020-12-21 |
63.889999 |
65.190002 |
63.880001 |
64.480003 |
18210200 |
| ORCL |
2020-12-22 |
64.559998 |
66.0 |
64.43 |
65.150002 |
17136000 |
| ORCL |
2020-12-23 |
65.260002 |
66.199997 |
65.150002 |
65.300003 |
13075200 |
| ORCL |
2020-12-24 |
65.050003 |
65.589996 |
64.779999 |
64.959999 |
3796500 |
| ORCL |
2020-12-28 |
65.410004 |
65.690002 |
64.75 |
64.870003 |
6463500 |
| ORCL |
2020-12-29 |
65.25 |
65.269997 |
64.220001 |
64.459999 |
7770200 |
| ORCL |
2020-12-30 |
64.800003 |
64.910004 |
64.349998 |
64.400002 |
6192000 |
| ORCL |
2020-12-31 |
64.339996 |
64.769997 |
64.010002 |
64.690002 |
6928600 |
| ORCL |
2021-01-04 |
64.690002 |
64.699997 |
63.169998 |
63.75 |
11249900 |
| ORCL |
2021-01-05 |
63.68 |
63.790001 |
62.48 |
62.959999 |
11005700 |
| ORCL |
2021-01-06 |
62.27 |
63.349998 |
61.91 |
62.57 |
8685400 |
| ORCL |
2021-01-07 |
62.849998 |
63.740002 |
62.849998 |
63.07 |
7382800 |
| ORCL |
2021-01-08 |
63.18 |
63.540001 |
62.91 |
63.380001 |
7751700 |
| ORCL |
2021-01-11 |
62.950001 |
63.57 |
62.84 |
63.029999 |
6284700 |
| ORCL |
2021-01-12 |
63.0 |
63.02 |
62.18 |
62.419998 |
7758200 |
| ORCL |
2021-01-13 |
62.32 |
62.59 |
61.970001 |
62.060001 |
8298000 |
| ORCL |
2021-01-14 |
62.07 |
62.169998 |
61.509998 |
61.599998 |
10258600 |
| ORCL |
2021-01-15 |
61.599998 |
62.0 |
61.209999 |
61.779999 |
7532600 |
| ORCL |
2021-01-19 |
62.099998 |
62.290001 |
61.099998 |
61.290001 |
8903400 |
| ORCL |
2021-01-20 |
61.369999 |
62.029999 |
61.150002 |
61.560001 |
7025000 |
| ORCL |
2021-01-21 |
61.650002 |
61.849998 |
60.919998 |
61.209999 |
6943600 |
| ORCL |
2021-01-22 |
60.939999 |
61.150002 |
59.740002 |
60.360001 |
9896700 |
| ORCL |
2021-01-25 |
60.380001 |
60.950001 |
59.77 |
60.900002 |
8524700 |
| ORCL |
2021-01-26 |
61.060001 |
62.040001 |
60.84 |
61.799999 |
8186500 |
| ORCL |
2021-01-27 |
61.400002 |
63.18 |
61.369999 |
62.549999 |
14789000 |
| ORCL |
2021-01-28 |
62.549999 |
63.240002 |
61.169998 |
61.220001 |
11166400 |
| ORCL |
2021-01-29 |
61.16 |
61.5 |
60.209999 |
60.43 |
11451800 |
| ORCL |
2021-02-01 |
60.919998 |
62.009998 |
60.740002 |
61.509998 |
10553500 |
| ORCL |
2021-02-02 |
61.880001 |
62.919998 |
61.799999 |
62.369999 |
10528000 |
| ORCL |
2021-02-03 |
62.18 |
62.75 |
61.98 |
62.169998 |
9933500 |
| ORCL |
2021-02-04 |
62.48 |
63.389999 |
62.25 |
63.349998 |
9928700 |
| ORCL |
2021-02-05 |
63.5 |
64.07 |
63.279999 |
63.599998 |
9170200 |
| ORCL |
2021-02-08 |
63.790001 |
63.869999 |
62.84 |
63.110001 |
7003400 |
| ORCL |
2021-02-09 |
63.080002 |
63.849998 |
62.91 |
63.669998 |
5437400 |
| ORCL |
2021-02-10 |
63.84 |
63.900002 |
62.93 |
63.27 |
9577500 |
| ORCL |
2021-02-11 |
63.560001 |
63.970001 |
62.279999 |
62.700001 |
7690800 |
| ORCL |
2021-02-12 |
62.32 |
63.119999 |
62.310001 |
63.080002 |
6663400 |
| ORCL |
2021-02-16 |
63.110001 |
63.259998 |
62.099998 |
62.139999 |
7526000 |
| ORCL |
2021-02-17 |
61.830002 |
62.150002 |
61.360001 |
62.09 |
6244500 |
| ORCL |
2021-02-18 |
61.810001 |
62.209999 |
61.66 |
62.07 |
6262400 |
| ORCL |
2021-02-19 |
62.259998 |
62.360001 |
61.080002 |
61.130001 |
10905100 |
| ORCL |
2021-02-22 |
62.849998 |
64.970001 |
62.279999 |
64.449997 |
20940300 |
| ORCL |
2021-02-23 |
64.419998 |
65.220001 |
64.050003 |
64.5 |
18175400 |
| ORCL |
2021-02-24 |
64.489998 |
65.150002 |
64.080002 |
64.699997 |
10609300 |
| ORCL |
2021-02-25 |
64.639999 |
66.360001 |
64.580002 |
65.300003 |
15356100 |
| ORCL |
2021-02-26 |
65.540001 |
66.279999 |
64.5 |
64.510002 |
20512600 |
| ORCL |
2021-03-01 |
64.949997 |
66.730003 |
64.769997 |
66.169998 |
11758900 |
| ORCL |
2021-03-02 |
66.150002 |
67.419998 |
66.0 |
66.660004 |
13282000 |
| ORCL |
2021-03-03 |
66.25 |
67.540001 |
66.199997 |
66.910004 |
15827600 |
| ORCL |
2021-03-04 |
66.68 |
67.309998 |
65.309998 |
65.610001 |
19951100 |
| ORCL |
2021-03-05 |
67.309998 |
71.720001 |
67.309998 |
69.970001 |
34211500 |
| ORCL |
2021-03-08 |
70.470001 |
72.940002 |
70.099998 |
72.160004 |
23300500 |
| ORCL |
2021-03-09 |
72.400002 |
73.220001 |
72.0 |
72.639999 |
17296400 |
| ORCL |
2021-03-10 |
73.5 |
73.620003 |
71.5 |
72.120003 |
21378600 |
| ORCL |
2021-03-11 |
67.650002 |
68.099998 |
65.43 |
67.410004 |
38095400 |
| ORCL |
2021-03-12 |
66.959999 |
67.870003 |
66.449997 |
67.160004 |
11606300 |
| ORCL |
2021-03-15 |
66.949997 |
67.779999 |
66.900002 |
67.730003 |
8919600 |
| ORCL |
2021-03-16 |
68.0 |
68.07 |
66.68 |
66.849998 |
14512500 |
| ORCL |
2021-03-17 |
66.800003 |
66.849998 |
66.160004 |
66.220001 |
11892400 |
| ORCL |
2021-03-18 |
66.470001 |
67.010002 |
66.089996 |
66.739998 |
13750300 |
| ORCL |
2021-03-19 |
66.790001 |
66.830002 |
65.959999 |
66.260002 |
30963600 |
| ORCL |
2021-03-22 |
66.220001 |
66.519997 |
65.860001 |
66.32 |
10263700 |
| ORCL |
2021-03-23 |
66.330002 |
67.940002 |
66.330002 |
67.269997 |
12390100 |
| ORCL |
2021-03-24 |
67.110001 |
67.410004 |
66.739998 |
66.830002 |
11391100 |
| ORCL |
2021-03-25 |
66.959999 |
68.730003 |
66.760002 |
68.629997 |
14844700 |
| ORCL |
2021-03-26 |
68.57 |
70.370003 |
68.279999 |
70.25 |
12617000 |
| ORCL |
2021-03-29 |
70.209999 |
72.330002 |
70.169998 |
71.129997 |
15183700 |
| ORCL |
2021-03-30 |
70.830002 |
71.050003 |
69.949997 |
70.550003 |
12000200 |
| ORCL |
2021-03-31 |
70.699997 |
71.099998 |
69.910004 |
70.169998 |
9971700 |
| ORCL |
2021-04-01 |
70.459999 |
71.830002 |
70.330002 |
71.809998 |
13228700 |
| ORCL |
2021-04-05 |
72.190002 |
74.900002 |
72.059998 |
74.160004 |
25010200 |
| ORCL |
2021-04-06 |
73.620003 |
74.650002 |
73.160004 |
74.279999 |
14699800 |
| ORCL |
2021-04-07 |
73.599998 |
74.18 |
73.449997 |
74.07 |
12356800 |
| ORCL |
2021-04-08 |
74.269997 |
75.529999 |
74.150002 |
75.279999 |
13507700 |
| ORCL |
2021-04-09 |
75.349998 |
75.690002 |
74.900002 |
75.580002 |
13285700 |
| ORCL |
2021-04-12 |
75.25 |
76.190002 |
75.199997 |
76.120003 |
10634900 |
| ORCL |
2021-04-13 |
76.160004 |
77.010002 |
75.900002 |
76.669998 |
13142400 |
| ORCL |
2021-04-14 |
77.040001 |
77.360001 |
76.510002 |
76.82 |
12730700 |
| ORCL |
2021-04-15 |
77.0 |
78.550003 |
76.830002 |
78.290001 |
13604200 |
| ORCL |
2021-04-16 |
78.309998 |
79.339996 |
77.860001 |
78.949997 |
13334100 |
| ORCL |
2021-04-19 |
78.809998 |
80.209999 |
78.339996 |
78.75 |
19967200 |
| ORCL |
2021-04-20 |
78.699997 |
79.419998 |
78.650002 |
79.239998 |
12562300 |
| ORCL |
2021-04-21 |
78.790001 |
79.339996 |
76.529999 |
76.660004 |
18672800 |
| ORCL |
2021-04-22 |
76.110001 |
76.480003 |
74.75 |
74.870003 |
16769300 |
| ORCL |
2021-04-23 |
74.290001 |
75.0 |
73.849998 |
74.970001 |
10664700 |
| ORCL |
2021-04-26 |
74.970001 |
75.040001 |
74.199997 |
74.5 |
9402200 |
| ORCL |
2021-04-27 |
74.389999 |
75.43 |
74.220001 |
75.220001 |
9300200 |
| ORCL |
2021-04-28 |
75.160004 |
75.269997 |
74.660004 |
74.769997 |
6107800 |
| ORCL |
2021-04-29 |
75.379997 |
75.900002 |
74.639999 |
75.870003 |
7940400 |
| ORCL |
2021-04-30 |
75.559998 |
75.919998 |
75.190002 |
75.790001 |
7825300 |
| ORCL |
2021-05-03 |
76.279999 |
77.480003 |
76.080002 |
77.330002 |
15319600 |
| ORCL |
2021-05-04 |
77.07 |
78.699997 |
76.93 |
78.529999 |
15316500 |
| ORCL |
2021-05-05 |
78.970001 |
79.830002 |
78.419998 |
79.190002 |
12271900 |
| ORCL |
2021-05-06 |
79.18 |
79.959999 |
78.559998 |
79.739998 |
14089700 |
| ORCL |
2021-05-07 |
79.809998 |
80.540001 |
78.580002 |
80.400002 |
14073400 |
| ORCL |
2021-05-10 |
78.769997 |
80.720001 |
78.599998 |
80.150002 |
17356700 |
| ORCL |
2021-05-11 |
79.75 |
79.900002 |
77.25 |
77.690002 |
12980400 |
| ORCL |
2021-05-12 |
77.57 |
78.190002 |
76.529999 |
76.75 |
12302600 |
| ORCL |
2021-05-13 |
77.529999 |
78.440002 |
76.879997 |
78.139999 |
11399300 |
| ORCL |
2021-05-14 |
78.120003 |
79.050003 |
78.120003 |
78.889999 |
9033400 |
| ORCL |
2021-05-17 |
78.879997 |
79.529999 |
78.849998 |
79.080002 |
6637900 |
| ORCL |
2021-05-18 |
78.989998 |
79.470001 |
78.389999 |
78.690002 |
6643100 |
| ORCL |
2021-05-19 |
77.809998 |
78.769997 |
77.550003 |
78.739998 |
8165000 |
| ORCL |
2021-05-20 |
78.949997 |
79.32 |
78.68 |
78.720001 |
8802700 |
| ORCL |
2021-05-21 |
79.190002 |
79.849998 |
78.980003 |
79.029999 |
8629000 |
| ORCL |
2021-05-24 |
79.489998 |
79.879997 |
79.139999 |
79.379997 |
7044700 |
| ORCL |
2021-05-25 |
79.610001 |
79.68 |
78.650002 |
78.830002 |
7160600 |
| ORCL |
2021-05-26 |
78.589996 |
79.370003 |
78.550003 |
79.260002 |
12851100 |
| ORCL |
2021-05-27 |
79.5 |
80.050003 |
78.839996 |
78.980003 |
12867800 |
| ORCL |
2021-05-28 |
78.949997 |
79.360001 |
78.669998 |
78.739998 |
6929700 |
| ORCL |
2021-06-01 |
79.580002 |
79.830002 |
78.480003 |
79.57 |
10485300 |
| ORCL |
2021-06-02 |
79.699997 |
80.93 |
79.510002 |
80.269997 |
12249300 |
| ORCL |
2021-06-03 |
79.800003 |
81.459999 |
79.650002 |
81.089996 |
12038700 |
| ORCL |
2021-06-04 |
81.419998 |
83.959999 |
81.370003 |
82.889999 |
14502900 |
| ORCL |
2021-06-07 |
82.940002 |
84.25 |
82.849998 |
83.940002 |
10445600 |
| ORCL |
2021-06-08 |
84.029999 |
85.029999 |
84.0 |
84.610001 |
10726800 |
| ORCL |
2021-06-09 |
84.599998 |
84.830002 |
84.029999 |
84.519997 |
9720300 |
| ORCL |
2021-06-10 |
84.160004 |
84.459999 |
81.709999 |
82.300003 |
16680800 |
| ORCL |
2021-06-11 |
81.980003 |
83.239998 |
81.839996 |
82.900002 |
11066500 |
| ORCL |
2021-06-14 |
83.0 |
83.099998 |
82.129997 |
82.620003 |
10173200 |
| ORCL |
2021-06-15 |
82.0 |
82.510002 |
81.349998 |
81.639999 |
17298000 |
| ORCL |
2021-06-16 |
77.989998 |
78.550003 |
75.900002 |
77.080002 |
36560600 |
| ORCL |
2021-06-17 |
76.989998 |
77.739998 |
76.559998 |
77.559998 |
14836100 |
| ORCL |
2021-06-18 |
76.900002 |
76.910004 |
75.970001 |
76.230003 |
22521200 |
| ORCL |
2021-06-21 |
76.610001 |
78.099998 |
76.550003 |
77.989998 |
8924300 |
| ORCL |
2021-06-22 |
78.059998 |
79.190002 |
77.660004 |
78.68 |
9845800 |
| ORCL |
2021-06-23 |
78.760002 |
78.870003 |
78.059998 |
78.099998 |
7295900 |
| ORCL |
2021-06-24 |
78.650002 |
78.959999 |
77.610001 |
77.739998 |
9624000 |
| ORCL |
2021-06-25 |
78.029999 |
78.610001 |
77.559998 |
78.459999 |
12845000 |
| ORCL |
2021-06-28 |
78.489998 |
78.970001 |
78.330002 |
78.5 |
5605400 |
| ORCL |
2021-06-29 |
78.540001 |
78.589996 |
77.82 |
78.099998 |
5392900 |
| ORCL |
2021-06-30 |
77.589996 |
78.209999 |
77.580002 |
77.839996 |
7899800 |
| ORCL |
2021-07-01 |
77.980003 |
79.620003 |
77.910004 |
79.540001 |
13108000 |
| ORCL |
2021-07-02 |
79.449997 |
82.260002 |
79.349998 |
81.82 |
15258100 |
| ORCL |
2021-07-06 |
81.599998 |
83.629997 |
81.360001 |
83.080002 |
14200400 |
| ORCL |
2021-07-07 |
83.169998 |
87.169998 |
82.959999 |
86.089996 |
20976600 |
| ORCL |
2021-07-08 |
85.019997 |
86.889999 |
84.660004 |
85.589996 |
16383300 |
| ORCL |
2021-07-09 |
85.879997 |
88.400002 |
85.779999 |
87.760002 |
15685300 |
| ORCL |
2021-07-12 |
87.529999 |
88.849998 |
86.970001 |
87.080002 |
16076800 |
| ORCL |
2021-07-13 |
86.699997 |
87.93 |
86.529999 |
87.07 |
12789300 |
| ORCL |
2021-07-14 |
87.080002 |
88.669998 |
86.660004 |
88.279999 |
13330500 |
| ORCL |
2021-07-15 |
88.099998 |
88.769997 |
85.510002 |
86.239998 |
18306300 |
| ORCL |
2021-07-16 |
86.75 |
88.480003 |
86.519997 |
87.489998 |
14617500 |
| ORCL |
2021-07-19 |
86.910004 |
87.870003 |
86.190002 |
86.980003 |
15619900 |
| ORCL |
2021-07-20 |
87.099998 |
89.050003 |
87.019997 |
88.660004 |
12813900 |
| ORCL |
2021-07-21 |
88.889999 |
90.25 |
88.459999 |
89.690002 |
13108100 |
| ORCL |
2021-07-22 |
90.0 |
91.139999 |
89.68 |
90.690002 |
13638900 |
| ORCL |
2021-07-23 |
90.989998 |
91.199997 |
87.120003 |
87.690002 |
12680900 |
| ORCL |
2021-07-26 |
87.440002 |
88.099998 |
86.669998 |
87.860001 |
10454100 |
| ORCL |
2021-07-27 |
87.760002 |
88.599998 |
87.120003 |
87.800003 |
8465200 |
| ORCL |
2021-07-28 |
87.900002 |
87.949997 |
87.120003 |
87.18 |
6396800 |
| ORCL |
2021-07-29 |
87.68 |
88.260002 |
87.330002 |
87.629997 |
6201400 |
| ORCL |
2021-07-30 |
87.410004 |
88.150002 |
86.870003 |
87.139999 |
7962800 |
| ORCL |
2021-08-02 |
87.730003 |
87.93 |
87.089996 |
87.599998 |
5579100 |
| ORCL |
2021-08-03 |
87.879997 |
90.169998 |
87.809998 |
89.739998 |
9889800 |
| ORCL |
2021-08-04 |
89.790001 |
90.089996 |
89.279999 |
90.050003 |
7509900 |
| ORCL |
2021-08-05 |
90.18 |
90.519997 |
88.760002 |
89.43 |
8231300 |
| ORCL |
2021-08-06 |
89.239998 |
89.879997 |
88.82 |
89.519997 |
6513900 |
| ORCL |
2021-08-09 |
89.459999 |
90.470001 |
89.099998 |
89.900002 |
5798700 |
| ORCL |
2021-08-10 |
89.099998 |
90.120003 |
88.93 |
89.639999 |
5473300 |
| ORCL |
2021-08-11 |
89.900002 |
90.419998 |
89.510002 |
89.629997 |
8009800 |
| ORCL |
2021-08-12 |
89.110001 |
89.980003 |
88.669998 |
89.809998 |
5687200 |
| ORCL |
2021-08-13 |
90.620003 |
91.339996 |
89.949997 |
90.379997 |
6640400 |
| ORCL |
2021-08-16 |
89.860001 |
90.839996 |
89.540001 |
90.82 |
7122800 |
| ORCL |
2021-08-17 |
90.989998 |
91.779999 |
90.370003 |
90.949997 |
6738500 |
| ORCL |
2021-08-18 |
90.489998 |
91.050003 |
88.860001 |
88.940002 |
7666300 |
| ORCL |
2021-08-19 |
88.290001 |
89.389999 |
88.230003 |
88.709999 |
8099400 |
| ORCL |
2021-08-20 |
88.800003 |
89.400002 |
88.300003 |
88.940002 |
8716400 |
| ORCL |
2021-08-23 |
89.489998 |
89.57 |
88.709999 |
89.120003 |
7147300 |
| ORCL |
2021-08-24 |
89.209999 |
89.650002 |
88.470001 |
88.550003 |
6320100 |
| ORCL |
2021-08-25 |
88.550003 |
88.900002 |
88.050003 |
88.620003 |
5748500 |
| ORCL |
2021-08-26 |
88.809998 |
89.18 |
88.459999 |
88.720001 |
9093200 |
| ORCL |
2021-08-27 |
88.790001 |
89.519997 |
88.610001 |
89.349998 |
5426800 |
| ORCL |
2021-08-30 |
89.459999 |
89.980003 |
89.300003 |
89.449997 |
5357000 |
| ORCL |
2021-08-31 |
89.449997 |
89.5 |
88.489998 |
89.129997 |
8113300 |
| ORCL |
2021-09-01 |
89.260002 |
90.169998 |
88.870003 |
89.949997 |
8208000 |
| ORCL |
2021-09-02 |
90.169998 |
90.5 |
89.410004 |
89.800003 |
7717400 |
| ORCL |
2021-09-03 |
89.339996 |
90.480003 |
89.300003 |
90.0 |
8456900 |
| ORCL |
2021-09-07 |
90.040001 |
90.669998 |
88.540001 |
88.720001 |
11046000 |
| ORCL |
2021-09-08 |
88.139999 |
89.599998 |
87.970001 |
89.470001 |
8851200 |
| ORCL |
2021-09-09 |
89.599998 |
90.830002 |
89.410004 |
89.540001 |
11034700 |
| ORCL |
2021-09-10 |
89.650002 |
90.550003 |
89.510002 |
89.68 |
10547400 |
| ORCL |
2021-09-13 |
90.120003 |
90.510002 |
88.230003 |
88.889999 |
18883400 |
| ORCL |
2021-09-14 |
86.190002 |
86.949997 |
84.730003 |
86.389999 |
22714200 |
| ORCL |
2021-09-15 |
86.550003 |
88.360001 |
86.169998 |
87.730003 |
14951100 |
| ORCL |
2021-09-16 |
87.669998 |
87.970001 |
86.190002 |
87.25 |
12410500 |
| ORCL |
2021-09-17 |
86.209999 |
87.57 |
85.949997 |
86.389999 |
58069000 |
| ORCL |
2021-09-20 |
85.029999 |
87.410004 |
84.93 |
86.169998 |
13897700 |
| ORCL |
2021-09-21 |
86.739998 |
87.660004 |
86.120003 |
86.919998 |
11124400 |
| ORCL |
2021-09-22 |
87.620003 |
89.0 |
87.239998 |
88.440002 |
9908000 |
| ORCL |
2021-09-23 |
88.940002 |
90.059998 |
88.660004 |
89.419998 |
9720200 |
| ORCL |
2021-09-24 |
89.269997 |
90.059998 |
88.940002 |
89.940002 |
7617800 |
| ORCL |
2021-09-27 |
89.779999 |
91.309998 |
89.150002 |
91.040001 |
11533000 |
| ORCL |
2021-09-28 |
90.639999 |
92.269997 |
90.050003 |
90.489998 |
15041800 |
| ORCL |
2021-09-29 |
91.150002 |
92.080002 |
91.0 |
91.25 |
12007300 |
| ORCL |
2021-09-30 |
91.25 |
91.580002 |
87.120003 |
87.129997 |
15649900 |
| ORCL |
2021-10-01 |
87.760002 |
90.269997 |
87.599998 |
89.739998 |
13320900 |
| ORCL |
2021-10-04 |
89.480003 |
90.43 |
88.959999 |
89.260002 |
10853900 |
| ORCL |
2021-10-05 |
89.349998 |
91.970001 |
89.169998 |
91.489998 |
9788600 |
| ORCL |
2021-10-06 |
90.419998 |
91.5 |
89.650002 |
91.339996 |
10268300 |
| ORCL |
2021-10-07 |
91.709999 |
92.879997 |
91.650002 |
92.309998 |
9124400 |
| ORCL |
2021-10-08 |
92.379997 |
95.019997 |
92.110001 |
94.389999 |
13202300 |
| ORCL |
2021-10-11 |
94.290001 |
96.800003 |
94.199997 |
95.290001 |
12959300 |
| ORCL |
2021-10-12 |
95.830002 |
96.519997 |
95.260002 |
95.57 |
9964100 |
| ORCL |
2021-10-13 |
96.099998 |
96.989998 |
95.949997 |
96.400002 |
9453900 |
| ORCL |
2021-10-14 |
96.800003 |
97.349998 |
94.370003 |
95.279999 |
7911200 |
| ORCL |
2021-10-15 |
95.089996 |
96.040001 |
94.730003 |
95.330002 |
7422800 |
| ORCL |
2021-10-18 |
95.5 |
96.650002 |
95.099998 |
96.510002 |
7344100 |
| ORCL |
2021-10-19 |
97.0 |
97.279999 |
96.32 |
97.059998 |
5616500 |
| ORCL |
2021-10-20 |
97.269997 |
97.970001 |
96.25 |
96.639999 |
6574100 |
| ORCL |
2021-10-21 |
96.57 |
96.830002 |
95.709999 |
96.300003 |
6224400 |
| ORCL |
2021-10-22 |
96.290001 |
98.269997 |
96.220001 |
98.25 |
6819600 |
| ORCL |
2021-10-25 |
98.440002 |
98.949997 |
97.550003 |
97.889999 |
5083100 |
| ORCL |
2021-10-26 |
98.300003 |
98.559998 |
96.940002 |
96.980003 |
7089700 |
| ORCL |
2021-10-27 |
96.809998 |
97.300003 |
96.0 |
96.029999 |
5941200 |
| ORCL |
2021-10-28 |
96.650002 |
97.699997 |
95.93 |
96.230003 |
5177200 |
| ORCL |
2021-10-29 |
95.790001 |
96.970001 |
95.459999 |
95.940002 |
7578600 |
| ORCL |
2021-11-01 |
96.0 |
96.029999 |
93.910004 |
94.379997 |
7327600 |
| ORCL |
2021-11-02 |
93.730003 |
95.919998 |
93.5 |
95.870003 |
6229600 |
| ORCL |
2021-11-03 |
96.5 |
96.870003 |
94.75 |
96.150002 |
5746400 |
| ORCL |
2021-11-04 |
96.230003 |
96.610001 |
95.32 |
95.629997 |
5857500 |
| ORCL |
2021-11-05 |
96.199997 |
96.550003 |
94.099998 |
94.949997 |
6160200 |
| ORCL |
2021-11-08 |
95.25 |
95.25 |
94.309998 |
95.139999 |
5056400 |
| ORCL |
2021-11-09 |
95.110001 |
95.610001 |
94.059998 |
94.589996 |
6102600 |
| ORCL |
2021-11-10 |
94.099998 |
94.849998 |
93.360001 |
93.830002 |
5828800 |
| ORCL |
2021-11-11 |
94.110001 |
94.760002 |
93.800003 |
94.040001 |
3620600 |
| ORCL |
2021-11-12 |
94.290001 |
94.470001 |
93.43 |
93.540001 |
6435300 |
| ORCL |
2021-11-15 |
93.82 |
94.25 |
92.919998 |
94.019997 |
5700900 |
| ORCL |
2021-11-16 |
94.139999 |
96.370003 |
94.019997 |
95.610001 |
7392900 |
| ORCL |
2021-11-17 |
95.760002 |
96.139999 |
94.82 |
95.330002 |
6257600 |
| ORCL |
2021-11-18 |
95.150002 |
95.330002 |
93.5 |
94.660004 |
5725300 |
| ORCL |
2021-11-19 |
94.809998 |
96.959999 |
93.940002 |
93.970001 |
8936600 |
| ORCL |
2021-11-22 |
93.730003 |
95.669998 |
93.410004 |
94.610001 |
6488200 |
| ORCL |
2021-11-23 |
94.160004 |
94.290001 |
92.260002 |
92.940002 |
8905500 |
| ORCL |
2021-11-24 |
92.230003 |
93.699997 |
92.150002 |
93.580002 |
10908500 |
| ORCL |
2021-11-26 |
92.889999 |
94.080002 |
92.07 |
92.330002 |
4519300 |
| ORCL |
2021-11-29 |
93.169998 |
94.129997 |
92.870003 |
92.940002 |
9552500 |
| ORCL |
2021-11-30 |
93.019997 |
93.519997 |
90.610001 |
90.739998 |
23271200 |
| ORCL |
2021-12-01 |
91.690002 |
92.389999 |
89.660004 |
89.75 |
12084900 |
| ORCL |
2021-12-02 |
89.400002 |
91.040001 |
89.0 |
89.989998 |
7089800 |
| ORCL |
2021-12-03 |
90.349998 |
90.790001 |
87.720001 |
88.239998 |
10808600 |
| ORCL |
2021-12-06 |
88.339996 |
89.169998 |
87.849998 |
88.940002 |
8398500 |
| ORCL |
2021-12-07 |
89.980003 |
90.730003 |
89.209999 |
90.050003 |
6803700 |
| ORCL |
2021-12-08 |
90.050003 |
90.169998 |
87.910004 |
88.940002 |
7695800 |
| ORCL |
2021-12-09 |
89.120003 |
89.989998 |
88.239998 |
88.769997 |
8615800 |
| ORCL |
2021-12-10 |
104.290001 |
106.339996 |
100.099998 |
102.629997 |
45824600 |
| ORCL |
2021-12-13 |
102.440002 |
104.360001 |
100.519997 |
100.889999 |
16317600 |
| ORCL |
2021-12-14 |
100.0 |
101.459999 |
99.389999 |
99.889999 |
9511600 |
| ORCL |
2021-12-15 |
100.580002 |
103.760002 |
100.239998 |
103.650002 |
14452200 |
| ORCL |
2021-12-16 |
103.949997 |
104.0 |
102.279999 |
103.220001 |
9053200 |
| ORCL |
2021-12-17 |
97.690002 |
99.949997 |
95.809998 |
96.620003 |
28872300 |
| ORCL |
2021-12-20 |
96.419998 |
96.419998 |
91.519997 |
91.639999 |
17205400 |
| ORCL |
2021-12-21 |
91.809998 |
91.839996 |
89.709999 |
91.510002 |
15823000 |
| ORCL |
2021-12-22 |
91.269997 |
91.860001 |
89.510002 |
89.860001 |
10539000 |
| ORCL |
2021-12-23 |
90.029999 |
90.360001 |
89.059998 |
89.720001 |
9655400 |
| ORCL |
2021-12-27 |
89.699997 |
90.330002 |
89.019997 |
89.540001 |
7666200 |
| ORCL |
2021-12-28 |
89.699997 |
89.800003 |
88.519997 |
88.650002 |
5610500 |
| ORCL |
2021-12-29 |
88.5 |
89.190002 |
87.720001 |
88.209999 |
5628500 |
| ORCL |
2021-12-30 |
88.650002 |
88.910004 |
87.769997 |
88.010002 |
7382400 |
| ORCL |
2021-12-31 |
88.050003 |
88.099998 |
87.18 |
87.209999 |
5908200 |
| ORCL |
2022-01-03 |
87.330002 |
87.940002 |
85.760002 |
87.900002 |
10644400 |
| ORCL |
2022-01-04 |
87.900002 |
89.580002 |
87.730003 |
88.839996 |
11959000 |
| ORCL |
2022-01-05 |
88.489998 |
88.599998 |
86.220001 |
86.459999 |
11236700 |
| ORCL |
2022-01-06 |
86.0 |
87.419998 |
85.550003 |
86.339996 |
7918400 |
| ORCL |
2022-01-07 |
86.449997 |
88.0 |
86.279999 |
87.510002 |
9836800 |
| ORCL |
2022-01-10 |
87.379997 |
89.379997 |
86.949997 |
89.279999 |
11025500 |
| ORCL |
2022-01-11 |
88.639999 |
89.0 |
87.410004 |
88.480003 |
7249800 |
| ORCL |
2022-01-12 |
88.889999 |
89.519997 |
87.669998 |
88.309998 |
5840300 |
| ORCL |
2022-01-13 |
88.730003 |
88.919998 |
87.550003 |
87.790001 |
6044300 |
| ORCL |
2022-01-14 |
87.480003 |
88.099998 |
86.660004 |
87.690002 |
6054800 |
| ORCL |
2022-01-18 |
86.870003 |
86.970001 |
85.339996 |
85.550003 |
6824700 |
| ORCL |
2022-01-19 |
85.769997 |
86.690002 |
83.230003 |
83.379997 |
10501800 |
| ORCL |
2022-01-20 |
83.919998 |
85.0 |
82.519997 |
82.720001 |
10836900 |
| ORCL |
2022-01-21 |
83.360001 |
83.389999 |
82.029999 |
82.220001 |
11609000 |
| ORCL |
2022-01-24 |
81.220001 |
82.419998 |
79.589996 |
82.419998 |
16770400 |
| ORCL |
2022-01-25 |
81.330002 |
82.099998 |
80.199997 |
81.07 |
13469900 |
| ORCL |
2022-01-26 |
81.910004 |
82.029999 |
79.279999 |
79.589996 |
13971300 |
| ORCL |
2022-01-27 |
80.110001 |
81.150002 |
79.199997 |
79.779999 |
10331900 |
| ORCL |
2022-01-28 |
79.989998 |
80.5 |
78.57 |
80.480003 |
7854700 |
| ORCL |
2022-01-31 |
80.489998 |
81.639999 |
80.120003 |
81.160004 |
10594200 |
| ORCL |
2022-02-01 |
81.400002 |
81.400002 |
79.650002 |
81.040001 |
8016900 |
| ORCL |
2022-02-02 |
81.160004 |
82.879997 |
80.839996 |
82.5 |
9287600 |
| ORCL |
2022-02-03 |
81.629997 |
82.760002 |
81.629997 |
81.940002 |
8207200 |
| ORCL |
2022-02-04 |
82.029999 |
82.910004 |
81.470001 |
82.110001 |
5570200 |
| ORCL |
2022-02-07 |
82.139999 |
82.25 |
80.660004 |
80.739998 |
6292200 |
| ORCL |
2022-02-08 |
80.290001 |
80.860001 |
79.800003 |
80.790001 |
6585300 |
| ORCL |
2022-02-09 |
81.75 |
83.650002 |
81.650002 |
83.449997 |
8755900 |
| ORCL |
2022-02-10 |
82.75 |
83.779999 |
81.620003 |
81.849998 |
6336300 |
| ORCL |
2022-02-11 |
81.839996 |
82.43 |
79.529999 |
79.75 |
7670500 |
| ORCL |
2022-02-14 |
79.580002 |
79.730003 |
78.440002 |
78.949997 |
5389800 |
| ORCL |
2022-02-15 |
79.389999 |
79.93 |
79.209999 |
79.769997 |
5712800 |
| ORCL |
2022-02-16 |
79.470001 |
79.779999 |
78.220001 |
79.190002 |
6227000 |
| ORCL |
2022-02-17 |
78.760002 |
78.980003 |
75.330002 |
75.529999 |
9247100 |
| ORCL |
2022-02-18 |
75.5 |
75.730003 |
74.279999 |
74.57 |
7790100 |
| ORCL |
2022-02-22 |
73.82 |
74.910004 |
73.620003 |
74.120003 |
8039000 |
| ORCL |
2022-02-23 |
74.07 |
74.379997 |
72.349998 |
72.470001 |
6807100 |
| ORCL |
2022-02-24 |
70.940002 |
74.940002 |
70.230003 |
74.809998 |
11240500 |
| ORCL |
2022-02-25 |
74.650002 |
76.830002 |
74.32 |
76.349998 |
8291800 |
| ORCL |
2022-02-28 |
75.57 |
76.699997 |
75.019997 |
75.970001 |
9234400 |
| ORCL |
2022-03-01 |
75.980003 |
76.5 |
75.620003 |
76.010002 |
8752100 |
| ORCL |
2022-03-02 |
76.449997 |
78.860001 |
76.25 |
78.279999 |
8527200 |
| ORCL |
2022-03-03 |
78.959999 |
79.040001 |
77.43 |
78.25 |
8203000 |
| ORCL |
2022-03-04 |
77.669998 |
77.910004 |
75.779999 |
76.489998 |
8841300 |
| ORCL |
2022-03-07 |
76.290001 |
76.389999 |
73.440002 |
74.32 |
11110100 |
| ORCL |
2022-03-08 |
73.839996 |
75.230003 |
73.110001 |
73.330002 |
9134100 |
| ORCL |
2022-03-09 |
74.919998 |
76.949997 |
74.690002 |
76.099998 |
8959500 |
| ORCL |
2022-03-10 |
75.099998 |
76.849998 |
75.029999 |
76.650002 |
13812600 |
| ORCL |
2022-03-11 |
76.699997 |
79.900002 |
74.0 |
77.82 |
22795800 |
| ORCL |
2022-03-14 |
77.919998 |
78.599998 |
75.440002 |
77.07 |
13306200 |
| ORCL |
2022-03-15 |
78.050003 |
81.540001 |
77.07 |
80.599998 |
16847200 |
| ORCL |
2022-03-16 |
81.0 |
81.230003 |
77.75 |
79.959999 |
14071300 |
| ORCL |
2022-03-17 |
79.779999 |
81.290001 |
79.260002 |
80.599998 |
10462400 |
| ORCL |
2022-03-18 |
79.629997 |
81.989998 |
78.839996 |
81.68 |
24176000 |
| ORCL |
2022-03-21 |
81.279999 |
81.980003 |
80.269997 |
80.959999 |
8131300 |
| ORCL |
2022-03-22 |
81.459999 |
82.230003 |
80.830002 |
81.800003 |
9292300 |
| ORCL |
2022-03-23 |
81.25 |
81.410004 |
80.220001 |
80.389999 |
7451100 |
| ORCL |
2022-03-24 |
80.650002 |
82.82 |
80.489998 |
82.239998 |
7025700 |
| ORCL |
2022-03-25 |
82.040001 |
82.839996 |
81.230003 |
81.730003 |
5682300 |
| ORCL |
2022-03-28 |
81.739998 |
83.709999 |
81.739998 |
83.599998 |
6626700 |
| ORCL |
2022-03-29 |
84.489998 |
84.510002 |
83.110001 |
84.290001 |
5762000 |
| ORCL |
2022-03-30 |
83.959999 |
84.360001 |
83.120003 |
83.360001 |
5533100 |
| ORCL |
2022-03-31 |
83.110001 |
83.910004 |
82.589996 |
82.730003 |
9433300 |
| ORCL |
2022-04-01 |
83.040001 |
83.360001 |
81.470001 |
82.010002 |
6147500 |
| ORCL |
2022-04-04 |
82.25 |
84.300003 |
82.0 |
84.07 |
7882400 |
| ORCL |
2022-04-05 |
83.400002 |
84.519997 |
82.669998 |
82.940002 |
5143400 |
| ORCL |
2022-04-06 |
81.919998 |
82.470001 |
81.370003 |
82.120003 |
5492400 |
| ORCL |
2022-04-07 |
81.25 |
82.010002 |
80.779999 |
81.540001 |
7112200 |
| ORCL |
2022-04-08 |
81.709999 |
81.830002 |
80.260002 |
80.940002 |
6182500 |
| ORCL |
2022-04-11 |
80.629997 |
81.129997 |
79.699997 |
79.760002 |
5738400 |
| ORCL |
2022-04-12 |
79.949997 |
80.989998 |
79.019997 |
79.330002 |
6174700 |
| ORCL |
2022-04-13 |
79.260002 |
79.959999 |
78.629997 |
79.75 |
4728600 |
| ORCL |
2022-04-14 |
79.830002 |
80.360001 |
79.32 |
79.449997 |
5590400 |
| ORCL |
2022-04-18 |
79.150002 |
79.980003 |
77.910004 |
78.220001 |
4955900 |
| ORCL |
2022-04-19 |
78.25 |
79.779999 |
78.239998 |
79.559998 |
5412400 |
| ORCL |
2022-04-20 |
79.790001 |
81.860001 |
79.790001 |
80.290001 |
9472600 |
| ORCL |
2022-04-21 |
81.489998 |
81.599998 |
79.330002 |
79.480003 |
5616100 |
| ORCL |
2022-04-22 |
79.269997 |
79.699997 |
76.160004 |
76.209999 |
9357100 |
| ORCL |
2022-04-25 |
76.199997 |
77.059998 |
74.699997 |
76.980003 |
7305900 |
| ORCL |
2022-04-26 |
76.349998 |
76.650002 |
74.480003 |
74.510002 |
7555200 |
| ORCL |
2022-04-27 |
74.580002 |
76.019997 |
74.419998 |
74.760002 |
7279200 |
| ORCL |
2022-04-28 |
75.519997 |
76.629997 |
74.599998 |
76.139999 |
6177900 |
| ORCL |
2022-04-29 |
75.339996 |
75.870003 |
73.150002 |
73.400002 |
7946900 |
| ORCL |
2022-05-02 |
73.93 |
74.599998 |
72.529999 |
74.0 |
7379900 |
| ORCL |
2022-05-03 |
73.849998 |
74.209999 |
72.809998 |
73.290001 |
5211500 |
| ORCL |
2022-05-04 |
73.379997 |
75.349998 |
72.790001 |
75.209999 |
6759900 |
| ORCL |
2022-05-05 |
74.0 |
74.720001 |
71.989998 |
72.800003 |
7197200 |
| ORCL |
2022-05-06 |
72.129997 |
72.940002 |
71.629997 |
72.489998 |
6222500 |
| ORCL |
2022-05-09 |
71.639999 |
72.589996 |
71.169998 |
71.540001 |
7019700 |
| ORCL |
2022-05-10 |
72.5 |
73.620003 |
71.269997 |
72.529999 |
8129000 |
| ORCL |
2022-05-11 |
72.309998 |
73.459999 |
70.870003 |
71.029999 |
6932100 |
| ORCL |
2022-05-12 |
70.879997 |
70.93 |
68.970001 |
70.730003 |
11698900 |
| ORCL |
2022-05-13 |
70.959999 |
71.980003 |
70.529999 |
71.169998 |
6700100 |
| ORCL |
2022-05-16 |
70.690002 |
70.910004 |
69.389999 |
69.709999 |
6942100 |
| ORCL |
2022-05-17 |
71.050003 |
71.900002 |
70.699997 |
71.879997 |
5952500 |
| ORCL |
2022-05-18 |
70.800003 |
70.940002 |
67.809998 |
68.300003 |
7977300 |
| ORCL |
2022-05-19 |
67.480003 |
67.900002 |
66.720001 |
67.040001 |
9451600 |
| ORCL |
2022-05-20 |
67.879997 |
68.690002 |
66.849998 |
68.629997 |
7531100 |
| ORCL |
2022-05-23 |
69.309998 |
70.470001 |
68.669998 |
70.040001 |
7370200 |
| ORCL |
2022-05-24 |
69.669998 |
70.529999 |
68.309998 |
69.029999 |
6644100 |
| ORCL |
2022-05-25 |
68.879997 |
70.220001 |
68.769997 |
69.830002 |
7103300 |
| ORCL |
2022-05-26 |
70.129997 |
72.120003 |
69.910004 |
71.660004 |
6758900 |
| ORCL |
2022-05-27 |
72.360001 |
72.849998 |
71.550003 |
72.779999 |
6566700 |
| ORCL |
2022-05-31 |
72.230003 |
72.980003 |
71.519997 |
71.919998 |
16890300 |
| ORCL |
2022-06-01 |
73.019997 |
73.269997 |
71.150002 |
71.599998 |
5804700 |
| ORCL |
2022-06-02 |
71.480003 |
73.190002 |
71.010002 |
73.139999 |
6200400 |
| ORCL |
2022-06-03 |
72.559998 |
72.959999 |
71.230003 |
71.790001 |
8169500 |
| ORCL |
2022-06-06 |
72.629997 |
74.839996 |
72.629997 |
72.970001 |
5274700 |
| ORCL |
2022-06-07 |
71.589996 |
73.129997 |
71.589996 |
72.690002 |
5675700 |
| ORCL |
2022-06-08 |
72.010002 |
72.150002 |
70.940002 |
71.379997 |
5253500 |
| ORCL |
2022-06-09 |
70.769997 |
71.160004 |
69.199997 |
69.220001 |
6824900 |
| ORCL |
2022-06-10 |
67.980003 |
68.220001 |
66.959999 |
67.139999 |
10256100 |
| ORCL |
2022-06-13 |
65.779999 |
66.099998 |
63.759998 |
64.050003 |
16547200 |
| ORCL |
2022-06-14 |
72.0 |
72.43 |
69.019997 |
70.720001 |
29661300 |
| ORCL |
2022-06-15 |
70.449997 |
71.419998 |
68.669998 |
69.699997 |
11765500 |
| ORCL |
2022-06-16 |
68.5 |
68.959999 |
67.580002 |
68.709999 |
10686000 |
| ORCL |
2022-06-17 |
68.75 |
69.370003 |
67.389999 |
67.720001 |
16445600 |
| ORCL |
2022-06-21 |
68.610001 |
69.529999 |
67.389999 |
67.68 |
10047700 |
| ORCL |
2022-06-22 |
66.93 |
67.57 |
66.379997 |
66.529999 |
8219900 |
| ORCL |
2022-06-23 |
66.449997 |
67.870003 |
66.309998 |
67.629997 |
8775800 |
| ORCL |
2022-06-24 |
68.330002 |
70.779999 |
67.970001 |
70.699997 |
20132600 |
| ORCL |
2022-06-27 |
69.370003 |
70.849998 |
68.940002 |
70.410004 |
8840600 |
| ORCL |
2022-06-28 |
70.57 |
71.07 |
68.529999 |
68.580002 |
7252100 |
| ORCL |
2022-06-29 |
69.029999 |
70.089996 |
68.779999 |
69.209999 |
8077900 |
| ORCL |
2022-06-30 |
68.209999 |
70.25 |
68.209999 |
69.870003 |
9888600 |
| ORCL |
2022-07-01 |
69.849998 |
70.980003 |
69.809998 |
70.870003 |
7805600 |
| ORCL |
2022-07-05 |
70.379997 |
72.0 |
70.18 |
71.989998 |
9040400 |
| ORCL |
2022-07-06 |
72.32 |
72.739998 |
71.309998 |
71.660004 |
6043700 |
| ORCL |
2022-07-07 |
71.830002 |
71.980003 |
71.18 |
71.830002 |
7814500 |
| ORCL |
2022-07-08 |
71.690002 |
72.239998 |
71.330002 |
71.870003 |
4927300 |
| ORCL |
2022-07-11 |
71.0 |
71.970001 |
70.900002 |
71.57 |
4543300 |
| ORCL |
2022-07-12 |
71.599998 |
71.940002 |
70.07 |
70.410004 |
7140800 |
| ORCL |
2022-07-13 |
69.050003 |
70.529999 |
68.68 |
70.029999 |
6454800 |
| ORCL |
2022-07-14 |
69.160004 |
69.580002 |
68.230003 |
69.449997 |
4915500 |
| ORCL |
2022-07-15 |
70.260002 |
70.870003 |
70.0 |
70.739998 |
5134100 |
| ORCL |
2022-07-18 |
71.25 |
71.709999 |
70.150002 |
70.209999 |
4642300 |
| ORCL |
2022-07-19 |
70.639999 |
72.300003 |
70.260002 |
72.239998 |
7160300 |
| ORCL |
2022-07-20 |
72.550003 |
73.099998 |
72.160004 |
72.589996 |
5655700 |
| ORCL |
2022-07-21 |
72.150002 |
74.629997 |
72.129997 |
74.540001 |
7005100 |
| ORCL |
2022-07-22 |
74.82 |
75.290001 |
74.260002 |
74.900002 |
6659800 |
| ORCL |
2022-07-25 |
75.099998 |
75.43 |
74.339996 |
74.860001 |
5721600 |
| ORCL |
2022-07-26 |
74.800003 |
75.300003 |
73.709999 |
74.029999 |
7284400 |
| ORCL |
2022-07-27 |
74.379997 |
76.120003 |
74.32 |
75.870003 |
6677200 |
| ORCL |
2022-07-28 |
75.639999 |
77.279999 |
75.309998 |
77.040001 |
5688100 |
| ORCL |
2022-07-29 |
77.010002 |
78.160004 |
77.0 |
77.839996 |
5926600 |
| ORCL |
2022-08-01 |
77.18 |
77.809998 |
76.699997 |
77.440002 |
5227500 |
| ORCL |
2022-08-02 |
76.989998 |
77.260002 |
76.059998 |
76.349998 |
6403400 |
| ORCL |
2022-08-03 |
76.720001 |
77.760002 |
76.300003 |
77.370003 |
6127800 |
| ORCL |
2022-08-04 |
77.449997 |
77.849998 |
77.110001 |
77.400002 |
3656200 |
| ORCL |
2022-08-05 |
76.269997 |
77.400002 |
76.0 |
77.349998 |
4858100 |
| ORCL |
2022-08-08 |
76.919998 |
77.43 |
76.269997 |
76.470001 |
4733500 |
| ORCL |
2022-08-09 |
76.209999 |
76.910004 |
75.839996 |
76.769997 |
4243700 |
| ORCL |
2022-08-10 |
77.589996 |
77.980003 |
77.199997 |
77.540001 |
5258500 |
| ORCL |
2022-08-11 |
77.949997 |
78.0 |
77.080002 |
77.160004 |
5554600 |
| ORCL |
2022-08-12 |
78.0 |
79.419998 |
77.660004 |
79.150002 |
6692300 |
| ORCL |
2022-08-15 |
78.839996 |
79.419998 |
78.5 |
79.110001 |
3733500 |
| ORCL |
2022-08-16 |
78.900002 |
79.660004 |
78.849998 |
79.519997 |
6185100 |
| ORCL |
2022-08-17 |
79.0 |
79.769997 |
78.949997 |
79.25 |
5185100 |
| ORCL |
2022-08-18 |
79.279999 |
79.879997 |
79.010002 |
79.32 |
4120500 |
| ORCL |
2022-08-19 |
79.029999 |
79.129997 |
78.440002 |
78.660004 |
4679000 |
| ORCL |
2022-08-22 |
77.93 |
77.93 |
76.169998 |
76.459999 |
5757700 |
| ORCL |
2022-08-23 |
76.25 |
77.010002 |
76.25 |
76.410004 |
4432300 |
| ORCL |
2022-08-24 |
76.470001 |
76.559998 |
76.050003 |
76.169998 |
3876400 |
| ORCL |
2022-08-25 |
76.339996 |
76.910004 |
75.980003 |
76.889999 |
3523400 |
| ORCL |
2022-08-26 |
76.980003 |
77.260002 |
74.57 |
74.650002 |
4904100 |
| ORCL |
2022-08-29 |
74.110001 |
74.860001 |
74.07 |
74.190002 |
4295500 |
| ORCL |
2022-08-30 |
74.419998 |
74.669998 |
73.459999 |
74.139999 |
5099100 |
| ORCL |
2022-08-31 |
74.459999 |
75.150002 |
74.040001 |
74.150002 |
8612900 |
| ORCL |
2022-09-01 |
74.120003 |
75.370003 |
73.529999 |
75.300003 |
8139800 |
| ORCL |
2022-09-02 |
75.739998 |
76.769997 |
74.480003 |
74.68 |
11027700 |
| ORCL |
2022-09-06 |
74.699997 |
75.190002 |
73.550003 |
73.830002 |
7090100 |
| ORCL |
2022-09-07 |
73.68 |
74.669998 |
73.419998 |
74.489998 |
5792600 |
| ORCL |
2022-09-08 |
74.029999 |
74.800003 |
73.610001 |
74.650002 |
6897100 |
| ORCL |
2022-09-09 |
74.650002 |
76.010002 |
74.440002 |
75.910004 |
7762400 |
| ORCL |
2022-09-12 |
76.629997 |
77.379997 |
76.269997 |
77.080002 |
15628900 |
| ORCL |
2022-09-13 |
76.059998 |
79.410004 |
75.779999 |
76.040001 |
29476500 |
| ORCL |
2022-09-14 |
75.790001 |
75.870003 |
71.769997 |
72.120003 |
21601400 |
| ORCL |
2022-09-15 |
71.5 |
72.089996 |
69.75 |
70.239998 |
12478100 |
| ORCL |
2022-09-16 |
69.580002 |
69.800003 |
68.25 |
68.830002 |
23412000 |
| ORCL |
2022-09-19 |
68.199997 |
69.129997 |
67.910004 |
69.07 |
8364000 |
| ORCL |
2022-09-20 |
68.269997 |
68.459999 |
67.449997 |
68.110001 |
8624300 |
| ORCL |
2022-09-21 |
68.709999 |
68.879997 |
66.739998 |
66.75 |
6768200 |
| ORCL |
2022-09-22 |
66.849998 |
66.940002 |
65.839996 |
66.029999 |
7190700 |
| ORCL |
2022-09-23 |
65.349998 |
65.440002 |
63.869999 |
64.550003 |
9282500 |
| ORCL |
2022-09-26 |
64.330002 |
64.919998 |
63.389999 |
63.450001 |
6897800 |
| ORCL |
2022-09-27 |
64.160004 |
64.400002 |
62.040001 |
62.419998 |
9284800 |
| ORCL |
2022-09-28 |
62.619999 |
63.349998 |
62.25 |
63.07 |
8549900 |
| ORCL |
2022-09-29 |
62.290001 |
62.599998 |
60.779999 |
61.400002 |
8882100 |
| ORCL |
2022-09-30 |
61.259998 |
62.139999 |
61.060001 |
61.07 |
9794400 |
| ORCL |
2022-10-03 |
60.990002 |
63.240002 |
60.810001 |
63.080002 |
9661400 |
| ORCL |
2022-10-04 |
63.799999 |
65.830002 |
63.799999 |
65.690002 |
9892600 |
| ORCL |
2022-10-05 |
65.339996 |
67.190002 |
64.980003 |
66.639999 |
9201600 |
| ORCL |
2022-10-06 |
66.330002 |
66.809998 |
65.220001 |
65.300003 |
6992000 |
| ORCL |
2022-10-07 |
64.489998 |
64.620003 |
62.740002 |
63.290001 |
7137900 |
| ORCL |
2022-10-10 |
63.610001 |
63.900002 |
62.02 |
62.57 |
6407200 |
| ORCL |
2022-10-11 |
61.849998 |
63.099998 |
61.650002 |
62.41 |
7376900 |
| ORCL |
2022-10-12 |
62.619999 |
64.279999 |
62.169998 |
63.779999 |
9008600 |
| ORCL |
2022-10-13 |
62.48 |
65.709999 |
62.27 |
65.199997 |
10147100 |
| ORCL |
2022-10-14 |
65.720001 |
66.610001 |
64.209999 |
64.309998 |
8044500 |
| ORCL |
2022-10-17 |
65.879997 |
67.57 |
65.870003 |
67.019997 |
11368300 |
| ORCL |
2022-10-18 |
68.0 |
68.580002 |
66.330002 |
67.029999 |
6688600 |
| ORCL |
2022-10-19 |
66.489998 |
67.190002 |
65.779999 |
66.300003 |
5506000 |
| ORCL |
2022-10-20 |
67.529999 |
69.919998 |
67.190002 |
69.25 |
17600500 |
| ORCL |
2022-10-21 |
71.029999 |
72.790001 |
70.309998 |
72.699997 |
15652600 |
| ORCL |
2022-10-24 |
72.93 |
73.690002 |
71.779999 |
72.919998 |
11489400 |
| ORCL |
2022-10-25 |
73.449997 |
74.110001 |
72.610001 |
73.139999 |
9137700 |
| ORCL |
2022-10-26 |
72.610001 |
75.720001 |
72.550003 |
74.82 |
10693600 |
| ORCL |
2022-10-27 |
74.75 |
75.879997 |
74.550003 |
75.150002 |
7053000 |
| ORCL |
2022-10-28 |
75.300003 |
77.68 |
75.300003 |
77.360001 |
8758100 |
| ORCL |
2022-10-31 |
76.5 |
78.330002 |
76.400002 |
78.07 |
12349000 |
| ORCL |
2022-11-01 |
78.599998 |
79.230003 |
76.339996 |
77.110001 |
7753000 |
| ORCL |
2022-11-02 |
76.650002 |
77.43 |
75.010002 |
75.120003 |
7524300 |
| ORCL |
2022-11-03 |
74.720001 |
75.690002 |
74.050003 |
75.029999 |
6761200 |
| ORCL |
2022-11-04 |
75.940002 |
76.669998 |
74.239998 |
76.0 |
7219000 |
| ORCL |
2022-11-07 |
76.110001 |
77.089996 |
75.489998 |
76.739998 |
5394300 |
| ORCL |
2022-11-08 |
76.949997 |
77.139999 |
75.019997 |
75.639999 |
9104200 |
| ORCL |
2022-11-09 |
75.379997 |
76.540001 |
75.0 |
75.660004 |
6013700 |
| ORCL |
2022-11-10 |
77.699997 |
78.470001 |
76.709999 |
77.169998 |
10437300 |
| ORCL |
2022-11-11 |
77.129997 |
77.889999 |
76.57 |
77.739998 |
7712900 |
| ORCL |
2022-11-14 |
77.480003 |
79.540001 |
77.330002 |
78.529999 |
7153000 |
| ORCL |
2022-11-15 |
78.93 |
80.68 |
78.010002 |
79.18 |
7618500 |
| ORCL |
2022-11-16 |
79.120003 |
80.230003 |
78.860001 |
79.889999 |
6011900 |
| ORCL |
2022-11-17 |
79.169998 |
79.580002 |
78.190002 |
79.199997 |
5717300 |
| ORCL |
2022-11-18 |
80.0 |
80.459999 |
78.849998 |
79.730003 |
6107000 |
| ORCL |
2022-11-21 |
79.57 |
80.099998 |
78.900002 |
79.82 |
5235400 |
| ORCL |
2022-11-22 |
79.889999 |
82.209999 |
79.830002 |
82.120003 |
8796200 |
| ORCL |
2022-11-23 |
82.120003 |
82.919998 |
81.779999 |
82.559998 |
6347900 |
| ORCL |
2022-11-25 |
82.849998 |
83.489998 |
82.540001 |
82.720001 |
2754900 |
| ORCL |
2022-11-28 |
82.110001 |
82.139999 |
81.07 |
81.389999 |
5112200 |
| ORCL |
2022-11-29 |
81.330002 |
81.5 |
80.519997 |
80.849998 |
4928200 |
| ORCL |
2022-11-30 |
80.470001 |
83.18 |
80.0 |
83.029999 |
9610300 |
| ORCL |
2022-12-01 |
83.050003 |
84.529999 |
82.349998 |
84.110001 |
6127200 |
| ORCL |
2022-12-02 |
83.199997 |
83.620003 |
82.580002 |
83.349998 |
4798900 |
| ORCL |
2022-12-05 |
82.410004 |
82.419998 |
79.410004 |
79.43 |
9102900 |
| ORCL |
2022-12-06 |
79.349998 |
79.82 |
78.059998 |
78.910004 |
7656100 |
| ORCL |
2022-12-07 |
78.669998 |
79.440002 |
78.580002 |
78.779999 |
5105500 |
| ORCL |
2022-12-08 |
79.129997 |
80.209999 |
78.529999 |
80.07 |
5918700 |
| ORCL |
2022-12-09 |
79.650002 |
80.360001 |
79.540001 |
79.860001 |
6850800 |
| ORCL |
2022-12-12 |
80.309998 |
81.410004 |
79.940002 |
81.279999 |
15807600 |
| ORCL |
2022-12-13 |
84.940002 |
85.580002 |
79.699997 |
80.559998 |
22812200 |
| ORCL |
2022-12-14 |
80.809998 |
82.889999 |
80.57 |
81.82 |
11183100 |
| ORCL |
2022-12-15 |
80.790001 |
81.029999 |
79.459999 |
80.07 |
8196800 |
| ORCL |
2022-12-16 |
79.959999 |
80.459999 |
79.480003 |
79.580002 |
19200700 |
| ORCL |
2022-12-19 |
79.919998 |
81.099998 |
79.68 |
80.5 |
7738800 |
| ORCL |
2022-12-20 |
80.5 |
81.489998 |
80.349998 |
80.940002 |
6390200 |
| ORCL |
2022-12-21 |
81.349998 |
82.139999 |
80.940002 |
81.5 |
5932400 |
| ORCL |
2022-12-22 |
80.940002 |
81.169998 |
79.43 |
80.489998 |
8181400 |
| ORCL |
2022-12-23 |
80.510002 |
80.900002 |
79.989998 |
80.849998 |
4129100 |
| ORCL |
2022-12-27 |
80.879997 |
81.470001 |
80.610001 |
80.980003 |
4290700 |
| ORCL |
2022-12-28 |
81.089996 |
81.639999 |
80.190002 |
80.330002 |
3794000 |
| ORCL |
2022-12-29 |
80.970001 |
81.800003 |
80.699997 |
81.400002 |
3867800 |
| TSLA |
2010-06-30 |
1.719333 |
2.028 |
1.553333 |
1.588667 |
257806500 |
| TSLA |
2010-07-01 |
1.666667 |
1.728 |
1.351333 |
1.464 |
123282000 |
| TSLA |
2010-07-02 |
1.533333 |
1.54 |
1.247333 |
1.28 |
77097000 |
| TSLA |
2010-07-06 |
1.333333 |
1.333333 |
1.055333 |
1.074 |
103003500 |
| TSLA |
2010-07-07 |
1.093333 |
1.108667 |
0.998667 |
1.053333 |
103825500 |
| TSLA |
2010-07-08 |
1.076 |
1.168 |
1.038 |
1.164 |
115671000 |
| TSLA |
2010-07-09 |
1.172 |
1.193333 |
1.103333 |
1.16 |
60759000 |
| TSLA |
2010-07-12 |
1.196667 |
1.204667 |
1.133333 |
1.136667 |
33037500 |
| TSLA |
2010-07-13 |
1.159333 |
1.242667 |
1.126667 |
1.209333 |
40201500 |
| TSLA |
2010-07-14 |
1.196 |
1.343333 |
1.184 |
1.322667 |
62928000 |
| TSLA |
2010-07-15 |
1.329333 |
1.433333 |
1.266667 |
1.326 |
56097000 |
| TSLA |
2010-07-16 |
1.38 |
1.42 |
1.336667 |
1.376 |
39319500 |
| TSLA |
2010-07-19 |
1.424667 |
1.483333 |
1.394667 |
1.460667 |
37297500 |
| TSLA |
2010-07-20 |
1.456667 |
1.456667 |
1.336667 |
1.353333 |
27379500 |
| TSLA |
2010-07-21 |
1.377333 |
1.393333 |
1.3 |
1.348 |
18787500 |
| TSLA |
2010-07-22 |
1.366667 |
1.416667 |
1.358 |
1.4 |
14367000 |
| TSLA |
2010-07-23 |
1.412667 |
1.437333 |
1.404 |
1.419333 |
9804000 |
| TSLA |
2010-07-26 |
1.433333 |
1.433333 |
1.353333 |
1.396667 |
13833000 |
| TSLA |
2010-07-27 |
1.394 |
1.412 |
1.350667 |
1.37 |
9295500 |
| TSLA |
2010-07-28 |
1.37 |
1.393333 |
1.367333 |
1.381333 |
7008000 |
| TSLA |
2010-07-29 |
1.384667 |
1.392 |
1.333333 |
1.356667 |
9240000 |
| TSLA |
2010-07-30 |
1.346667 |
1.362667 |
1.303333 |
1.329333 |
6403500 |
| TSLA |
2010-08-02 |
1.366667 |
1.398 |
1.355333 |
1.394667 |
10771500 |
| TSLA |
2010-08-03 |
1.4 |
1.463333 |
1.388 |
1.463333 |
18457500 |
| TSLA |
2010-08-04 |
1.463333 |
1.478667 |
1.39 |
1.417333 |
13695000 |
| TSLA |
2010-08-05 |
1.436 |
1.436667 |
1.336667 |
1.363333 |
11943000 |
| TSLA |
2010-08-06 |
1.34 |
1.344 |
1.301333 |
1.306 |
11128500 |
| TSLA |
2010-08-09 |
1.326667 |
1.332 |
1.296667 |
1.306667 |
12190500 |
| TSLA |
2010-08-10 |
1.31 |
1.31 |
1.254667 |
1.268667 |
19219500 |
| TSLA |
2010-08-11 |
1.246 |
1.258667 |
1.19 |
1.193333 |
11964000 |
| TSLA |
2010-08-12 |
1.186667 |
1.193333 |
1.159333 |
1.173333 |
10365000 |
| TSLA |
2010-08-13 |
1.212 |
1.23 |
1.177333 |
1.221333 |
9510000 |
| TSLA |
2010-08-16 |
1.23 |
1.253333 |
1.217333 |
1.252 |
7287000 |
| TSLA |
2010-08-17 |
1.264 |
1.293333 |
1.252 |
1.276667 |
6718500 |
| TSLA |
2010-08-18 |
1.306 |
1.306 |
1.24 |
1.251333 |
9019500 |
| TSLA |
2010-08-19 |
1.236 |
1.283333 |
1.222 |
1.252667 |
8686500 |
| TSLA |
2010-08-20 |
1.243333 |
1.274 |
1.234 |
1.273333 |
4440000 |
| TSLA |
2010-08-23 |
1.272667 |
1.359333 |
1.266667 |
1.342 |
16321500 |
| TSLA |
2010-08-24 |
1.283333 |
1.314 |
1.263333 |
1.28 |
10096500 |
| TSLA |
2010-08-25 |
1.277333 |
1.332 |
1.237333 |
1.326667 |
7549500 |
| TSLA |
2010-08-26 |
1.326 |
1.351333 |
1.306667 |
1.316667 |
6507000 |
| TSLA |
2010-08-27 |
1.316667 |
1.324667 |
1.3 |
1.313333 |
5694000 |
| TSLA |
2010-08-30 |
1.313333 |
1.346 |
1.307333 |
1.324667 |
10992000 |
| TSLA |
2010-08-31 |
1.310667 |
1.319333 |
1.288667 |
1.298667 |
3016500 |
| TSLA |
2010-09-01 |
1.308 |
1.379333 |
1.306667 |
1.363333 |
7423500 |
| TSLA |
2010-09-02 |
1.358 |
1.416 |
1.354 |
1.404 |
7306500 |
| TSLA |
2010-09-03 |
1.391333 |
1.42 |
1.377333 |
1.403333 |
6519000 |
| TSLA |
2010-09-07 |
1.374 |
1.4 |
1.366667 |
1.369333 |
3651000 |
| TSLA |
2010-09-08 |
1.377333 |
1.396667 |
1.373333 |
1.393333 |
4326000 |
| TSLA |
2010-09-09 |
1.4 |
1.403333 |
1.379333 |
1.380667 |
5643000 |
| TSLA |
2010-09-10 |
1.383333 |
1.395333 |
1.317333 |
1.344667 |
5799000 |
| TSLA |
2010-09-13 |
1.392667 |
1.393333 |
1.366667 |
1.381333 |
5412000 |
| TSLA |
2010-09-14 |
1.369333 |
1.44 |
1.368667 |
1.408 |
9820500 |
| TSLA |
2010-09-15 |
1.398667 |
1.466667 |
1.386 |
1.465333 |
10269000 |
| TSLA |
2010-09-16 |
1.476667 |
1.544 |
1.389333 |
1.396 |
40267500 |
| TSLA |
2010-09-17 |
1.401333 |
1.421333 |
1.32 |
1.348667 |
17977500 |
| TSLA |
2010-09-20 |
1.378 |
1.423333 |
1.344 |
1.404 |
14212500 |
| TSLA |
2010-09-21 |
1.392667 |
1.436667 |
1.378 |
1.384667 |
11940000 |
| TSLA |
2010-09-22 |
1.391333 |
1.396667 |
1.32 |
1.324667 |
14443500 |
| TSLA |
2010-09-23 |
1.326 |
1.342667 |
1.3 |
1.304 |
10021500 |
| TSLA |
2010-09-24 |
1.33 |
1.346 |
1.31 |
1.34 |
8683500 |
| TSLA |
2010-09-27 |
1.36 |
1.387333 |
1.336667 |
1.368667 |
6279000 |
| TSLA |
2010-09-28 |
1.402667 |
1.432667 |
1.384 |
1.426667 |
18217500 |
| TSLA |
2010-09-29 |
1.412667 |
1.468667 |
1.408667 |
1.465333 |
29539500 |
| TSLA |
2010-09-30 |
1.466667 |
1.476667 |
1.346 |
1.360667 |
32937000 |
| TSLA |
2010-10-01 |
1.379333 |
1.383333 |
1.354 |
1.373333 |
8965500 |
| TSLA |
2010-10-04 |
1.362 |
1.411333 |
1.353333 |
1.399333 |
9654000 |
| TSLA |
2010-10-05 |
1.41 |
1.418667 |
1.400667 |
1.408 |
4980000 |
| TSLA |
2010-10-06 |
1.404 |
1.417333 |
1.354667 |
1.364 |
4701000 |
| TSLA |
2010-10-07 |
1.371333 |
1.376 |
1.356 |
1.362 |
2115000 |
| TSLA |
2010-10-08 |
1.362 |
1.386 |
1.359333 |
1.362 |
4017000 |
| TSLA |
2010-10-11 |
1.362667 |
1.38 |
1.338 |
1.349333 |
2568000 |
| TSLA |
2010-10-12 |
1.346667 |
1.352 |
1.335333 |
1.349333 |
3660000 |
| TSLA |
2010-10-13 |
1.376 |
1.39 |
1.357333 |
1.369333 |
4773000 |
| TSLA |
2010-10-14 |
1.4 |
1.402 |
1.36 |
1.383333 |
4422000 |
| TSLA |
2010-10-15 |
1.392667 |
1.393333 |
1.35 |
1.369333 |
4270500 |
| TSLA |
2010-10-18 |
1.368 |
1.376 |
1.348 |
1.348667 |
2442000 |
| TSLA |
2010-10-19 |
1.346667 |
1.360667 |
1.333333 |
1.336667 |
3678000 |
| TSLA |
2010-10-20 |
1.344 |
1.379333 |
1.336 |
1.376667 |
4687500 |
| TSLA |
2010-10-21 |
1.374 |
1.396667 |
1.363333 |
1.383333 |
6256500 |
| TSLA |
2010-10-22 |
1.378667 |
1.395333 |
1.37 |
1.381333 |
2416500 |
| TSLA |
2010-10-25 |
1.396 |
1.398667 |
1.382 |
1.39 |
1777500 |
| TSLA |
2010-10-26 |
1.386667 |
1.458 |
1.367333 |
1.424 |
9913500 |
| TSLA |
2010-10-27 |
1.416667 |
1.425333 |
1.376667 |
1.4 |
5347500 |
| TSLA |
2010-10-28 |
1.426 |
1.433333 |
1.397333 |
1.412667 |
3363000 |
| TSLA |
2010-10-29 |
1.409333 |
1.456667 |
1.403333 |
1.456 |
4209000 |
| TSLA |
2010-11-01 |
1.462667 |
1.516667 |
1.420667 |
1.427333 |
6837000 |
| TSLA |
2010-11-02 |
1.445333 |
1.458667 |
1.403333 |
1.416667 |
4837500 |
| TSLA |
2010-11-03 |
1.418667 |
1.5 |
1.410667 |
1.451333 |
5589000 |
| TSLA |
2010-11-04 |
1.506667 |
1.688667 |
1.476667 |
1.66 |
28110000 |
| TSLA |
2010-11-05 |
1.658 |
1.664667 |
1.581333 |
1.629333 |
15165000 |
| TSLA |
2010-11-08 |
1.633333 |
1.666667 |
1.602 |
1.665333 |
7642500 |
| TSLA |
2010-11-09 |
1.666667 |
1.712667 |
1.603333 |
1.642 |
14346000 |
| TSLA |
2010-11-10 |
1.632 |
1.998 |
1.603333 |
1.957333 |
45907500 |
| TSLA |
2010-11-11 |
1.906667 |
1.94 |
1.822 |
1.869333 |
29179500 |
| TSLA |
2010-11-12 |
1.883333 |
2.033333 |
1.871333 |
1.989333 |
40936500 |
| TSLA |
2010-11-15 |
2.014667 |
2.196 |
2.014667 |
2.053333 |
39343500 |
| TSLA |
2010-11-16 |
2.066667 |
2.093333 |
1.894667 |
1.978 |
20214000 |
| TSLA |
2010-11-17 |
2.013333 |
2.05 |
1.907333 |
1.966 |
11250000 |
| TSLA |
2010-11-18 |
2.044667 |
2.049333 |
1.928 |
1.992667 |
14341500 |
| TSLA |
2010-11-19 |
2.010667 |
2.091333 |
1.98 |
2.066 |
17257500 |
| TSLA |
2010-11-22 |
2.104667 |
2.23 |
2.1 |
2.226667 |
22945500 |
| TSLA |
2010-11-23 |
2.219333 |
2.378667 |
2.146 |
2.304667 |
23667000 |
| TSLA |
2010-11-24 |
2.351333 |
2.398 |
2.288667 |
2.364667 |
21375000 |
| TSLA |
2010-11-26 |
2.373333 |
2.4 |
2.316667 |
2.354667 |
5259000 |
| TSLA |
2010-11-29 |
2.360667 |
2.396667 |
2.222 |
2.288667 |
17184000 |
| TSLA |
2010-11-30 |
2.249333 |
2.355333 |
2.227333 |
2.355333 |
33339000 |
| TSLA |
2010-12-01 |
2.391333 |
2.428 |
2.23 |
2.29 |
19488000 |
| TSLA |
2010-12-02 |
2.267333 |
2.286667 |
2.08 |
2.156667 |
30105000 |
| TSLA |
2010-12-03 |
2.134 |
2.15 |
2.058 |
2.099333 |
17401500 |
| TSLA |
2010-12-06 |
2.09 |
2.096667 |
1.970667 |
2.020667 |
19116000 |
| TSLA |
2010-12-07 |
2.032667 |
2.16 |
2.003333 |
2.104 |
19669500 |
| TSLA |
2010-12-08 |
2.165333 |
2.166 |
2.101333 |
2.158 |
9900000 |
| TSLA |
2010-12-09 |
2.167333 |
2.181333 |
2.11 |
2.136667 |
6090000 |
| TSLA |
2010-12-10 |
2.136667 |
2.194667 |
2.075333 |
2.101333 |
6441000 |
| TSLA |
2010-12-13 |
2.109333 |
2.118 |
2.026667 |
2.036667 |
6156000 |
| TSLA |
2010-12-14 |
2.019333 |
2.026 |
1.850667 |
1.902 |
26485500 |
| TSLA |
2010-12-15 |
1.911333 |
1.998 |
1.902 |
1.973333 |
11143500 |
| TSLA |
2010-12-16 |
2.0 |
2.060667 |
1.976667 |
2.054 |
11851500 |
| TSLA |
2010-12-17 |
2.089333 |
2.102667 |
2.047333 |
2.090667 |
12195000 |
| TSLA |
2010-12-20 |
2.109333 |
2.146 |
2.084 |
2.113333 |
7851000 |
| TSLA |
2010-12-21 |
2.12 |
2.179333 |
2.114 |
2.150667 |
11665500 |
| TSLA |
2010-12-22 |
2.15 |
2.190667 |
2.113333 |
2.175333 |
12499500 |
| TSLA |
2010-12-23 |
2.084 |
2.165333 |
1.994667 |
2.006 |
23289000 |
| TSLA |
2010-12-27 |
1.868 |
1.905333 |
1.670667 |
1.703333 |
139528500 |
| TSLA |
2010-12-28 |
1.723333 |
1.783333 |
1.666667 |
1.760667 |
60844500 |
| TSLA |
2010-12-29 |
1.802 |
1.867333 |
1.766667 |
1.848667 |
49788000 |
| TSLA |
2010-12-30 |
1.846667 |
1.86 |
1.758667 |
1.766667 |
30616500 |
| TSLA |
2010-12-31 |
1.771333 |
1.816667 |
1.766667 |
1.775333 |
21268500 |
| TSLA |
2011-01-03 |
1.789333 |
1.8 |
1.726667 |
1.774667 |
19245000 |
| TSLA |
2011-01-04 |
1.777333 |
1.796667 |
1.734667 |
1.778 |
17811000 |
| TSLA |
2011-01-05 |
1.765333 |
1.793333 |
1.746 |
1.788667 |
21700500 |
| TSLA |
2011-01-06 |
1.788667 |
1.866667 |
1.787333 |
1.858667 |
30918000 |
| TSLA |
2011-01-07 |
1.866667 |
1.905333 |
1.86 |
1.882667 |
33718500 |
| TSLA |
2011-01-10 |
1.878 |
1.912 |
1.87 |
1.896667 |
20140500 |
| TSLA |
2011-01-11 |
1.906 |
1.914 |
1.794667 |
1.797333 |
25653000 |
| TSLA |
2011-01-12 |
1.800667 |
1.826667 |
1.768 |
1.797333 |
14466000 |
| TSLA |
2011-01-13 |
1.797333 |
1.798 |
1.744 |
1.748 |
10854000 |
| TSLA |
2011-01-14 |
1.743333 |
1.772 |
1.707333 |
1.716667 |
17880000 |
| TSLA |
2011-01-18 |
1.698667 |
1.709333 |
1.65 |
1.709333 |
24325500 |
| TSLA |
2011-01-19 |
1.684667 |
1.698 |
1.583333 |
1.602 |
35572500 |
| TSLA |
2011-01-20 |
1.602 |
1.63 |
1.491333 |
1.508 |
34198500 |
| TSLA |
2011-01-21 |
1.541333 |
1.572667 |
1.514 |
1.536 |
18255000 |
| TSLA |
2011-01-24 |
1.568667 |
1.654 |
1.548667 |
1.632667 |
24676500 |
| TSLA |
2011-01-25 |
1.643333 |
1.659333 |
1.601333 |
1.645333 |
19072500 |
| TSLA |
2011-01-26 |
1.647333 |
1.658667 |
1.606667 |
1.65 |
16198500 |
| TSLA |
2011-01-27 |
1.649333 |
1.672 |
1.635333 |
1.661333 |
13435500 |
| TSLA |
2011-01-28 |
1.658667 |
1.658667 |
1.583333 |
1.600667 |
15726000 |
| TSLA |
2011-01-31 |
1.603333 |
1.608 |
1.566667 |
1.606667 |
12454500 |
| TSLA |
2011-02-01 |
1.620667 |
1.648667 |
1.569333 |
1.594 |
10617000 |
| TSLA |
2011-02-02 |
1.610667 |
1.612 |
1.578 |
1.596 |
8542500 |
| TSLA |
2011-02-03 |
1.588 |
1.593333 |
1.543333 |
1.575333 |
7680000 |
| TSLA |
2011-02-04 |
1.562667 |
1.578 |
1.548 |
1.564 |
8160000 |
| TSLA |
2011-02-07 |
1.550667 |
1.550667 |
1.525333 |
1.538 |
13426500 |
| TSLA |
2011-02-08 |
1.585333 |
1.683333 |
1.533333 |
1.632667 |
52573500 |
| TSLA |
2011-02-09 |
1.608667 |
1.612 |
1.519333 |
1.547333 |
39534000 |
| TSLA |
2011-02-10 |
1.550667 |
1.576 |
1.520667 |
1.548 |
12541500 |
| TSLA |
2011-02-11 |
1.55 |
1.583333 |
1.529333 |
1.55 |
9517500 |
| TSLA |
2011-02-14 |
1.576 |
1.609333 |
1.536667 |
1.538667 |
19246500 |
| TSLA |
2011-02-15 |
1.534 |
1.544667 |
1.504 |
1.522667 |
14305500 |
| TSLA |
2011-02-16 |
1.54 |
1.664667 |
1.538 |
1.648667 |
61726500 |
| TSLA |
2011-02-17 |
1.642 |
1.699333 |
1.57 |
1.573333 |
39276000 |
| TSLA |
2011-02-18 |
1.555333 |
1.566 |
1.530667 |
1.545333 |
35560500 |
| TSLA |
2011-02-22 |
1.525333 |
1.533333 |
1.452 |
1.458 |
30969000 |
| TSLA |
2011-02-23 |
1.478667 |
1.5 |
1.407333 |
1.455333 |
24084000 |
| TSLA |
2011-02-24 |
1.452 |
1.505333 |
1.433333 |
1.502 |
15829500 |
| TSLA |
2011-02-25 |
1.520667 |
1.59 |
1.512667 |
1.574 |
20194500 |
| TSLA |
2011-02-28 |
1.582667 |
1.606667 |
1.566667 |
1.592667 |
15768000 |
| TSLA |
2011-03-01 |
1.603333 |
1.621333 |
1.58 |
1.596 |
16596000 |
| TSLA |
2011-03-02 |
1.588 |
1.618667 |
1.582 |
1.601333 |
9949500 |
| TSLA |
2011-03-03 |
1.632 |
1.652667 |
1.604 |
1.624 |
9603000 |
| TSLA |
2011-03-04 |
1.632 |
1.666 |
1.585333 |
1.663333 |
23701500 |
| TSLA |
2011-03-07 |
1.662 |
1.693333 |
1.646667 |
1.662667 |
30504000 |
| TSLA |
2011-03-08 |
1.64 |
1.664 |
1.6 |
1.644 |
20998500 |
| TSLA |
2011-03-09 |
1.644 |
1.666 |
1.618 |
1.648 |
13872000 |
| TSLA |
2011-03-10 |
1.629333 |
1.632667 |
1.582 |
1.600667 |
15255000 |
| TSLA |
2011-03-11 |
1.59 |
1.616667 |
1.568667 |
1.604667 |
13962000 |
| TSLA |
2011-03-14 |
1.588 |
1.6 |
1.546667 |
1.55 |
17490000 |
| TSLA |
2011-03-15 |
1.48 |
1.530667 |
1.453333 |
1.53 |
19782000 |
| TSLA |
2011-03-16 |
1.524 |
1.55 |
1.512667 |
1.521333 |
17545500 |
| TSLA |
2011-03-17 |
1.549333 |
1.562 |
1.509333 |
1.520667 |
13839000 |
| TSLA |
2011-03-18 |
1.546 |
1.546 |
1.500667 |
1.530667 |
10318500 |
| TSLA |
2011-03-21 |
1.536667 |
1.536667 |
1.502667 |
1.515333 |
6175500 |
| TSLA |
2011-03-22 |
1.515333 |
1.524 |
1.466667 |
1.479333 |
8743500 |
| TSLA |
2011-03-23 |
1.474 |
1.484667 |
1.451333 |
1.480667 |
6342000 |
| TSLA |
2011-03-24 |
1.476 |
1.492 |
1.465333 |
1.488667 |
6933000 |
| TSLA |
2011-03-25 |
1.495333 |
1.533333 |
1.493333 |
1.516667 |
8520000 |
| TSLA |
2011-03-28 |
1.513333 |
1.569333 |
1.503333 |
1.55 |
15871500 |
| TSLA |
2011-03-29 |
1.553333 |
1.6 |
1.547333 |
1.594667 |
11331000 |
| TSLA |
2011-03-30 |
1.607333 |
1.632667 |
1.534 |
1.580667 |
18349500 |
| TSLA |
2011-03-31 |
1.77 |
1.914 |
1.766667 |
1.85 |
172767000 |
| TSLA |
2011-04-01 |
1.83 |
1.878667 |
1.771333 |
1.777333 |
42972000 |
| TSLA |
2011-04-04 |
1.788667 |
1.8 |
1.682 |
1.722 |
39139500 |
| TSLA |
2011-04-05 |
1.726667 |
1.8 |
1.712667 |
1.78 |
47713500 |
| TSLA |
2011-04-06 |
1.799333 |
1.800667 |
1.72 |
1.766 |
19324500 |
| TSLA |
2011-04-07 |
1.79 |
1.862667 |
1.763333 |
1.816 |
42154500 |
| TSLA |
2011-04-08 |
1.838667 |
1.84 |
1.757333 |
1.766 |
29196000 |
| TSLA |
2011-04-11 |
1.764667 |
1.768667 |
1.668 |
1.684667 |
20541000 |
| TSLA |
2011-04-12 |
1.672 |
1.680667 |
1.62 |
1.643333 |
20361000 |
| TSLA |
2011-04-13 |
1.675333 |
1.712667 |
1.654 |
1.662 |
18172500 |
| TSLA |
2011-04-14 |
1.658 |
1.685333 |
1.613333 |
1.676 |
14751000 |
| TSLA |
2011-04-15 |
1.71 |
1.745333 |
1.694 |
1.705333 |
14152500 |
| TSLA |
2011-04-18 |
1.675333 |
1.708 |
1.624 |
1.668667 |
15508500 |
| TSLA |
2011-04-19 |
1.684 |
1.684 |
1.643333 |
1.677333 |
8230500 |
| TSLA |
2011-04-20 |
1.713333 |
1.739333 |
1.686667 |
1.716667 |
12558000 |
| TSLA |
2011-04-21 |
1.723333 |
1.798667 |
1.706 |
1.782667 |
20791500 |
| TSLA |
2011-04-25 |
1.78 |
1.782 |
1.731333 |
1.759333 |
12013500 |
| TSLA |
2011-04-26 |
1.777333 |
1.816667 |
1.754 |
1.795333 |
21000000 |
| TSLA |
2011-04-27 |
1.795333 |
1.824 |
1.775333 |
1.805333 |
14953500 |
| TSLA |
2011-04-28 |
1.804667 |
1.846 |
1.781333 |
1.844 |
24000000 |
| TSLA |
2011-04-29 |
1.846 |
1.858 |
1.828 |
1.84 |
10890000 |
| TSLA |
2011-05-02 |
1.84 |
1.853333 |
1.804 |
1.83 |
11769000 |
| TSLA |
2011-05-03 |
1.825333 |
1.826 |
1.766667 |
1.791333 |
13708500 |
| TSLA |
2011-05-04 |
1.785333 |
1.8 |
1.716667 |
1.779333 |
15667500 |
| TSLA |
2011-05-05 |
1.813333 |
1.829333 |
1.744667 |
1.762667 |
18277500 |
| TSLA |
2011-05-06 |
1.793333 |
1.846667 |
1.774667 |
1.808 |
14725500 |
| TSLA |
2011-05-09 |
1.8 |
1.866667 |
1.79 |
1.860667 |
13746000 |
| TSLA |
2011-05-10 |
1.882667 |
1.93 |
1.860667 |
1.888667 |
23029500 |
| TSLA |
2011-05-11 |
1.88 |
1.886667 |
1.794667 |
1.804667 |
14437500 |
| TSLA |
2011-05-12 |
1.804667 |
1.849333 |
1.776667 |
1.844667 |
9420000 |
| TSLA |
2011-05-13 |
1.866667 |
1.879333 |
1.82 |
1.836667 |
9922500 |
| TSLA |
2011-05-16 |
1.866 |
1.866 |
1.77 |
1.773333 |
11335500 |
| TSLA |
2011-05-17 |
1.8 |
1.8 |
1.714667 |
1.730667 |
18513000 |
| TSLA |
2011-05-18 |
1.74 |
1.764667 |
1.701333 |
1.756667 |
10942500 |
| TSLA |
2011-05-19 |
1.802 |
1.896 |
1.773333 |
1.88 |
39826500 |
| TSLA |
2011-05-20 |
1.884 |
1.885333 |
1.823333 |
1.864667 |
12637500 |
| TSLA |
2011-05-23 |
1.841333 |
1.841333 |
1.774667 |
1.788 |
12954000 |
| TSLA |
2011-05-24 |
1.801333 |
1.833333 |
1.773333 |
1.781333 |
9205500 |
| TSLA |
2011-05-25 |
1.793333 |
1.934 |
1.744667 |
1.932 |
70396500 |
| TSLA |
2011-05-26 |
1.921333 |
1.984 |
1.873333 |
1.965333 |
50053500 |
| TSLA |
2011-05-27 |
1.969333 |
1.978 |
1.921333 |
1.97 |
25306500 |
| TSLA |
2011-05-31 |
1.979333 |
2.018667 |
1.97 |
2.009333 |
49357500 |
| TSLA |
2011-06-01 |
2.0 |
2.006667 |
1.892 |
1.901333 |
22948500 |
| TSLA |
2011-06-02 |
1.901333 |
1.954667 |
1.900667 |
1.917333 |
14794500 |
| TSLA |
2011-06-03 |
1.996667 |
2.1 |
1.966667 |
2.008667 |
93138000 |
| TSLA |
2011-06-06 |
2.006667 |
2.008667 |
1.884 |
1.913333 |
34966500 |
| TSLA |
2011-06-07 |
1.929333 |
1.959333 |
1.884 |
1.891333 |
18331500 |
| TSLA |
2011-06-08 |
1.896 |
1.906667 |
1.801333 |
1.808 |
25438500 |
| TSLA |
2011-06-09 |
1.828667 |
1.873333 |
1.806667 |
1.841333 |
24048000 |
| TSLA |
2011-06-10 |
1.834667 |
1.886667 |
1.823333 |
1.857333 |
23499000 |
| TSLA |
2011-06-13 |
1.871333 |
1.925333 |
1.858667 |
1.895333 |
25701000 |
| TSLA |
2011-06-14 |
1.902667 |
1.98 |
1.901333 |
1.906667 |
23601000 |
| TSLA |
2011-06-15 |
1.896 |
1.896667 |
1.804667 |
1.821333 |
20175000 |
| TSLA |
2011-06-16 |
1.844667 |
1.866667 |
1.716 |
1.766667 |
27633000 |
| TSLA |
2011-06-17 |
1.791333 |
1.846667 |
1.742667 |
1.766667 |
25710000 |
| TSLA |
2011-06-20 |
1.752667 |
1.764 |
1.7 |
1.734 |
23067000 |
| TSLA |
2011-06-21 |
1.749333 |
1.848667 |
1.733333 |
1.835333 |
22440000 |
| TSLA |
2011-06-22 |
1.824667 |
1.883333 |
1.806667 |
1.814 |
22134000 |
| TSLA |
2011-06-23 |
1.813333 |
1.848 |
1.747333 |
1.847333 |
17550000 |
| TSLA |
2011-06-24 |
1.842667 |
1.864667 |
1.817333 |
1.838 |
54127500 |
| TSLA |
2011-06-27 |
1.848667 |
1.885333 |
1.820667 |
1.830667 |
27141000 |
| TSLA |
2011-06-28 |
1.852667 |
1.883333 |
1.844667 |
1.874 |
13338000 |
| TSLA |
2011-06-29 |
1.9 |
1.939333 |
1.871333 |
1.886 |
21927000 |
| TSLA |
2011-06-30 |
1.9 |
1.955333 |
1.893333 |
1.942 |
14200500 |
| TSLA |
2011-07-01 |
1.938 |
1.973333 |
1.92 |
1.934667 |
12823500 |
| TSLA |
2011-07-05 |
1.934667 |
1.968 |
1.914 |
1.942667 |
14940000 |
| TSLA |
2011-07-06 |
1.942667 |
1.942667 |
1.903333 |
1.930667 |
13903500 |
| TSLA |
2011-07-07 |
1.942667 |
2.0 |
1.934 |
1.982 |
19918500 |
| TSLA |
2011-07-08 |
1.992667 |
1.992667 |
1.906 |
1.920667 |
18609000 |
| TSLA |
2011-07-11 |
1.893333 |
1.902 |
1.866667 |
1.89 |
14637000 |
| TSLA |
2011-07-12 |
1.891333 |
1.939333 |
1.866667 |
1.878 |
15681000 |
| TSLA |
2011-07-13 |
1.895333 |
1.935333 |
1.86 |
1.909333 |
15990000 |
| TSLA |
2011-07-14 |
1.902 |
1.930667 |
1.816667 |
1.840667 |
17385000 |
| TSLA |
2011-07-15 |
1.852667 |
1.855333 |
1.826667 |
1.838667 |
10635000 |
| TSLA |
2011-07-18 |
1.822667 |
1.83 |
1.775333 |
1.815333 |
12778500 |
| TSLA |
2011-07-19 |
1.838667 |
1.874 |
1.836 |
1.859333 |
15391500 |
| TSLA |
2011-07-20 |
1.866667 |
2.029333 |
1.853333 |
1.912667 |
45724500 |
| TSLA |
2011-07-21 |
1.927333 |
1.944 |
1.873333 |
1.913333 |
15172500 |
| TSLA |
2011-07-22 |
1.913333 |
1.969333 |
1.903333 |
1.952667 |
8752500 |
| TSLA |
2011-07-25 |
1.934 |
1.95 |
1.896 |
1.899333 |
10099500 |
| TSLA |
2011-07-26 |
1.887333 |
1.918 |
1.864667 |
1.866667 |
11409000 |
| TSLA |
2011-07-27 |
1.9 |
1.9 |
1.834 |
1.842667 |
14377500 |
| TSLA |
2011-07-28 |
1.84 |
1.903333 |
1.836 |
1.878 |
14080500 |
| TSLA |
2011-07-29 |
1.853333 |
1.893333 |
1.833333 |
1.878 |
14223000 |
| TSLA |
2011-08-01 |
1.911333 |
1.932 |
1.880667 |
1.918 |
17473500 |
| TSLA |
2011-08-02 |
1.912667 |
1.946667 |
1.818 |
1.822667 |
23241000 |
| TSLA |
2011-08-03 |
1.833333 |
1.855333 |
1.756 |
1.813333 |
26917500 |
| TSLA |
2011-08-04 |
1.767333 |
1.792667 |
1.644667 |
1.65 |
45967500 |
| TSLA |
2011-08-05 |
1.666 |
1.692 |
1.522 |
1.616 |
29466000 |
| TSLA |
2011-08-08 |
1.54 |
1.629333 |
1.54 |
1.576 |
39127500 |
| TSLA |
2011-08-09 |
1.61 |
1.696667 |
1.58 |
1.670667 |
20001000 |
| TSLA |
2011-08-10 |
1.696 |
1.696 |
1.575333 |
1.588 |
23463000 |
| TSLA |
2011-08-11 |
1.602667 |
1.716667 |
1.6 |
1.686667 |
12547500 |
| TSLA |
2011-08-12 |
1.706667 |
1.809333 |
1.690667 |
1.754 |
15136500 |
| TSLA |
2011-08-15 |
1.774667 |
1.783333 |
1.728667 |
1.748667 |
11079000 |
| TSLA |
2011-08-16 |
1.742 |
1.769333 |
1.722 |
1.74 |
8065500 |
| TSLA |
2011-08-17 |
1.759333 |
1.776667 |
1.700667 |
1.722 |
9655500 |
| TSLA |
2011-08-18 |
1.666667 |
1.676667 |
1.564667 |
1.617333 |
15849000 |
| TSLA |
2011-08-19 |
1.590667 |
1.614667 |
1.466667 |
1.486667 |
20629500 |
| TSLA |
2011-08-22 |
1.540667 |
1.586667 |
1.445333 |
1.463333 |
14791500 |
| TSLA |
2011-08-23 |
1.462 |
1.540667 |
1.433333 |
1.530667 |
13035000 |
| TSLA |
2011-08-24 |
1.54 |
1.595333 |
1.522 |
1.591333 |
10264500 |
| TSLA |
2011-08-25 |
1.591333 |
1.591333 |
1.526667 |
1.540667 |
10197000 |
| TSLA |
2011-08-26 |
1.514 |
1.596667 |
1.471333 |
1.582 |
11427000 |
| TSLA |
2011-08-29 |
1.614667 |
1.656667 |
1.601333 |
1.647333 |
12051000 |
| TSLA |
2011-08-30 |
1.633333 |
1.651333 |
1.606 |
1.642 |
5493000 |
| TSLA |
2011-08-31 |
1.653333 |
1.7 |
1.618667 |
1.649333 |
12357000 |
| TSLA |
2011-09-01 |
1.644 |
1.658 |
1.589333 |
1.6 |
12721500 |
| TSLA |
2011-09-02 |
1.577333 |
1.599333 |
1.512 |
1.538 |
11548500 |
| TSLA |
2011-09-06 |
1.5 |
1.546667 |
1.486 |
1.529333 |
12147000 |
| TSLA |
2011-09-07 |
1.559333 |
1.6 |
1.552 |
1.589333 |
6888000 |
| TSLA |
2011-09-08 |
1.572 |
1.602 |
1.552 |
1.574 |
7585500 |
| TSLA |
2011-09-09 |
1.558 |
1.571333 |
1.503333 |
1.531333 |
10039500 |
| TSLA |
2011-09-12 |
1.5 |
1.554 |
1.496667 |
1.525333 |
8499000 |
| TSLA |
2011-09-13 |
1.534 |
1.606667 |
1.516667 |
1.605333 |
10897500 |
| TSLA |
2011-09-14 |
1.616667 |
1.656 |
1.586 |
1.622667 |
12462000 |
| TSLA |
2011-09-15 |
1.638667 |
1.662 |
1.622 |
1.654667 |
8439000 |
| TSLA |
2011-09-16 |
1.652 |
1.722667 |
1.632667 |
1.72 |
21256500 |
| TSLA |
2011-09-19 |
1.663333 |
1.720667 |
1.588 |
1.718 |
17361000 |
| TSLA |
2011-09-20 |
1.732 |
1.773333 |
1.711333 |
1.734 |
17706000 |
| TSLA |
2011-09-21 |
1.73 |
1.796667 |
1.713333 |
1.723333 |
14814000 |
| TSLA |
2011-09-22 |
1.709333 |
1.740667 |
1.658667 |
1.708667 |
11637000 |
| TSLA |
2011-09-23 |
1.699333 |
1.774667 |
1.69 |
1.758667 |
17346000 |
| TSLA |
2011-09-26 |
1.768 |
1.768 |
1.66 |
1.701333 |
14022000 |
| TSLA |
2011-09-27 |
1.733333 |
1.799333 |
1.704667 |
1.746 |
10117500 |
| TSLA |
2011-09-28 |
1.733333 |
1.766667 |
1.634 |
1.639333 |
10849500 |
| TSLA |
2011-09-29 |
1.714667 |
1.721333 |
1.57 |
1.608 |
13944000 |
| TSLA |
2011-09-30 |
1.653333 |
1.659333 |
1.566 |
1.626 |
20041500 |
| TSLA |
2011-10-03 |
1.663333 |
1.666667 |
1.55 |
1.582 |
15348000 |
| TSLA |
2011-10-04 |
1.552667 |
1.621333 |
1.528667 |
1.577333 |
18004500 |
| TSLA |
2011-10-05 |
1.602 |
1.722667 |
1.556667 |
1.691333 |
18442500 |
| TSLA |
2011-10-06 |
1.691333 |
1.84 |
1.668 |
1.797333 |
26536500 |
| TSLA |
2011-10-07 |
1.798667 |
1.84 |
1.736667 |
1.799333 |
19674000 |
| TSLA |
2011-10-10 |
1.820667 |
1.878667 |
1.8 |
1.858667 |
13852500 |
| TSLA |
2011-10-11 |
1.834 |
1.851333 |
1.806 |
1.840667 |
8635500 |
| TSLA |
2011-10-12 |
1.816667 |
1.866667 |
1.813333 |
1.853333 |
16851000 |
| TSLA |
2011-10-13 |
1.842 |
1.898 |
1.829333 |
1.862667 |
15652500 |
| TSLA |
2011-10-14 |
1.866667 |
1.903333 |
1.817333 |
1.87 |
21007500 |
| TSLA |
2011-10-17 |
1.857333 |
1.866667 |
1.817333 |
1.828 |
11317500 |
| TSLA |
2011-10-18 |
1.82 |
1.895333 |
1.780667 |
1.889333 |
14995500 |
| TSLA |
2011-10-19 |
1.868 |
1.870667 |
1.82 |
1.838 |
11893500 |
| TSLA |
2011-10-20 |
1.829333 |
1.831333 |
1.8 |
1.822667 |
14995500 |
| TSLA |
2011-10-21 |
1.826667 |
1.886667 |
1.800667 |
1.868667 |
17139000 |
| TSLA |
2011-10-24 |
1.858 |
1.926 |
1.85 |
1.903333 |
14109000 |
| TSLA |
2011-10-25 |
1.882 |
1.924 |
1.853333 |
1.883333 |
9816000 |
| TSLA |
2011-10-26 |
1.879333 |
1.891333 |
1.826667 |
1.865333 |
7657500 |
| TSLA |
2011-10-27 |
1.889333 |
1.93 |
1.874 |
1.917333 |
13041000 |
| TSLA |
2011-10-28 |
1.9 |
2.0 |
1.867333 |
1.991333 |
18960000 |
| TSLA |
2011-10-31 |
1.966667 |
1.967333 |
1.916667 |
1.958 |
17010000 |
| TSLA |
2011-11-01 |
1.892667 |
1.928 |
1.866667 |
1.925333 |
9528000 |
| TSLA |
2011-11-02 |
1.933333 |
1.950667 |
1.883333 |
1.914 |
13129500 |
| TSLA |
2011-11-03 |
2.0 |
2.166 |
1.968667 |
2.164 |
37645500 |
| TSLA |
2011-11-04 |
2.097333 |
2.16 |
2.034 |
2.154 |
45493500 |
| TSLA |
2011-11-07 |
2.109333 |
2.133333 |
2.05 |
2.084667 |
18994500 |
| TSLA |
2011-11-08 |
2.091333 |
2.133333 |
2.048 |
2.122667 |
17518500 |
| TSLA |
2011-11-09 |
2.058 |
2.099333 |
2.02 |
2.058667 |
14305500 |
| TSLA |
2011-11-10 |
2.062667 |
2.1 |
2.043333 |
2.088667 |
11209500 |
| TSLA |
2011-11-11 |
2.126667 |
2.3 |
2.038 |
2.242667 |
58024500 |
| TSLA |
2011-11-14 |
2.2 |
2.236 |
2.174667 |
2.214667 |
19885500 |
| TSLA |
2011-11-15 |
2.194667 |
2.293333 |
2.182 |
2.262 |
13365000 |
| TSLA |
2011-11-16 |
2.232 |
2.333333 |
2.226667 |
2.329333 |
27498000 |
| TSLA |
2011-11-17 |
2.3 |
2.326667 |
2.212667 |
2.245333 |
20239500 |
| TSLA |
2011-11-18 |
2.242667 |
2.274 |
2.169333 |
2.173333 |
13542000 |
| TSLA |
2011-11-21 |
2.162667 |
2.162667 |
2.07 |
2.117333 |
15474000 |
| TSLA |
2011-11-22 |
2.117333 |
2.186 |
2.07 |
2.138 |
10989000 |
| TSLA |
2011-11-23 |
2.117333 |
2.136667 |
2.083333 |
2.096667 |
6777000 |
| TSLA |
2011-11-25 |
2.103333 |
2.160667 |
2.072 |
2.110667 |
3594000 |
| TSLA |
2011-11-28 |
2.133333 |
2.218667 |
2.120667 |
2.170667 |
10218000 |
| TSLA |
2011-11-29 |
2.166 |
2.204667 |
2.108667 |
2.116667 |
8866500 |
| TSLA |
2011-11-30 |
2.166667 |
2.195333 |
2.148 |
2.182667 |
11404500 |
| TSLA |
2011-12-01 |
2.171333 |
2.266 |
2.132 |
2.173333 |
15453000 |
| TSLA |
2011-12-02 |
2.188667 |
2.246 |
2.16 |
2.22 |
12042000 |
| TSLA |
2011-12-05 |
2.235333 |
2.333333 |
2.228667 |
2.294667 |
17401500 |
| TSLA |
2011-12-06 |
2.28 |
2.332 |
2.268667 |
2.324667 |
14277000 |
| TSLA |
2011-12-07 |
2.308667 |
2.326 |
2.253333 |
2.279333 |
10114500 |
| TSLA |
2011-12-08 |
2.056 |
2.11 |
1.974 |
2.059333 |
49587000 |
| TSLA |
2011-12-09 |
2.036 |
2.074667 |
2.018667 |
2.069333 |
18592500 |
| TSLA |
2011-12-12 |
2.029333 |
2.041333 |
2.001333 |
2.027333 |
11380500 |
| TSLA |
2011-12-13 |
2.038 |
2.062 |
1.927333 |
1.963333 |
14911500 |
| TSLA |
2011-12-14 |
1.966667 |
1.978667 |
1.866667 |
1.902 |
17458500 |
| TSLA |
2011-12-15 |
1.911333 |
1.944667 |
1.874667 |
1.908 |
10504500 |
| TSLA |
2011-12-16 |
1.919333 |
1.928667 |
1.865333 |
1.866667 |
15445500 |
| TSLA |
2011-12-19 |
1.872667 |
1.9 |
1.824667 |
1.85 |
14805000 |
| TSLA |
2011-12-20 |
1.87 |
1.896667 |
1.848 |
1.86 |
12649500 |
| TSLA |
2011-12-21 |
1.860667 |
1.871333 |
1.735333 |
1.838 |
25582500 |
| TSLA |
2011-12-22 |
1.84 |
1.87 |
1.82 |
1.851333 |
15141000 |
| TSLA |
2011-12-23 |
1.866667 |
1.866667 |
1.834667 |
1.86 |
8871000 |
| TSLA |
2011-12-27 |
1.844 |
1.918 |
1.842667 |
1.904667 |
11662500 |
| TSLA |
2011-12-28 |
1.932667 |
1.949333 |
1.869333 |
1.900667 |
8628000 |
| TSLA |
2011-12-29 |
1.906 |
1.956 |
1.903333 |
1.915333 |
7323000 |
| TSLA |
2011-12-30 |
1.899333 |
1.932 |
1.883333 |
1.904 |
5097000 |
| TSLA |
2012-01-03 |
1.929333 |
1.966667 |
1.843333 |
1.872 |
13921500 |
| TSLA |
2012-01-04 |
1.880667 |
1.911333 |
1.833333 |
1.847333 |
9451500 |
| TSLA |
2012-01-05 |
1.850667 |
1.862 |
1.79 |
1.808 |
15082500 |
| TSLA |
2012-01-06 |
1.813333 |
1.852667 |
1.760667 |
1.794 |
14794500 |
| TSLA |
2012-01-09 |
1.8 |
1.832667 |
1.741333 |
1.816667 |
13455000 |
| TSLA |
2012-01-10 |
1.829333 |
1.850667 |
1.816667 |
1.841333 |
10077000 |
| TSLA |
2012-01-11 |
1.841333 |
1.892 |
1.82 |
1.882 |
10084500 |
| TSLA |
2012-01-12 |
1.898667 |
1.908 |
1.854 |
1.883333 |
10939500 |
| TSLA |
2012-01-13 |
1.893333 |
1.9 |
1.509333 |
1.519333 |
82506000 |
| TSLA |
2012-01-17 |
1.774667 |
1.822667 |
1.760667 |
1.773333 |
69774000 |
| TSLA |
2012-01-18 |
1.779333 |
1.792 |
1.75 |
1.787333 |
18903000 |
| TSLA |
2012-01-19 |
1.812667 |
1.849333 |
1.774 |
1.784 |
18694500 |
| TSLA |
2012-01-20 |
1.793333 |
1.8 |
1.76 |
1.773333 |
9934500 |
| TSLA |
2012-01-23 |
1.787333 |
1.814 |
1.773333 |
1.784667 |
8919000 |
| TSLA |
2012-01-24 |
1.775333 |
1.845333 |
1.762667 |
1.828 |
12870000 |
| TSLA |
2012-01-25 |
1.818 |
1.867333 |
1.803333 |
1.864667 |
9168000 |
| TSLA |
2012-01-26 |
1.871333 |
1.972 |
1.866667 |
1.929333 |
19066500 |
| TSLA |
2012-01-27 |
1.9 |
1.981333 |
1.9 |
1.955333 |
11226000 |
| TSLA |
2012-01-30 |
1.966 |
1.974 |
1.902 |
1.971333 |
10935000 |
| TSLA |
2012-01-31 |
1.993333 |
2.0 |
1.924667 |
1.938 |
14346000 |
| TSLA |
2012-02-01 |
1.938 |
1.98 |
1.933333 |
1.972 |
7848000 |
| TSLA |
2012-02-02 |
1.981333 |
2.058667 |
1.974 |
2.016667 |
12085500 |
| TSLA |
2012-02-03 |
2.027333 |
2.088667 |
2.016667 |
2.076667 |
11467500 |
| TSLA |
2012-02-06 |
2.073333 |
2.126667 |
2.07 |
2.12 |
9781500 |
| TSLA |
2012-02-07 |
2.12 |
2.12 |
2.054667 |
2.106667 |
15324000 |
| TSLA |
2012-02-08 |
2.106667 |
2.134 |
2.086 |
2.128667 |
9355500 |
| TSLA |
2012-02-09 |
2.133333 |
2.193333 |
2.095333 |
2.172 |
19156500 |
| TSLA |
2012-02-10 |
2.150667 |
2.151333 |
1.989333 |
2.073333 |
28113000 |
| TSLA |
2012-02-13 |
2.103333 |
2.137333 |
2.06 |
2.099333 |
17368500 |
| TSLA |
2012-02-14 |
2.116 |
2.252667 |
2.093333 |
2.211333 |
27162000 |
| TSLA |
2012-02-15 |
2.206667 |
2.294 |
2.151333 |
2.24 |
41427000 |
| TSLA |
2012-02-16 |
2.233333 |
2.300667 |
2.169333 |
2.278667 |
33295500 |
| TSLA |
2012-02-17 |
2.266 |
2.331333 |
2.233333 |
2.331333 |
20650500 |
| TSLA |
2012-02-21 |
2.324667 |
2.324667 |
2.254 |
2.3 |
17037000 |
| TSLA |
2012-02-22 |
2.3 |
2.314667 |
2.166667 |
2.281333 |
24819000 |
| TSLA |
2012-02-23 |
2.266 |
2.331333 |
2.237333 |
2.302 |
12306000 |
| TSLA |
2012-02-24 |
2.282 |
2.301333 |
2.218 |
2.25 |
14398500 |
| TSLA |
2012-02-27 |
2.227333 |
2.266667 |
2.2 |
2.241333 |
9090000 |
| TSLA |
2012-02-28 |
2.242667 |
2.296 |
2.211333 |
2.254 |
9183000 |
| TSLA |
2012-02-29 |
2.254 |
2.274667 |
2.209333 |
2.227333 |
8035500 |
| TSLA |
2012-03-01 |
2.234 |
2.3 |
2.220667 |
2.294 |
10552500 |
| TSLA |
2012-03-02 |
2.293333 |
2.3 |
2.247333 |
2.269333 |
8250000 |
| TSLA |
2012-03-05 |
2.29 |
2.293333 |
2.230667 |
2.251333 |
7005000 |
| TSLA |
2012-03-06 |
2.216667 |
2.218667 |
2.174667 |
2.207333 |
8607000 |
| TSLA |
2012-03-07 |
2.208 |
2.220667 |
2.194 |
2.208 |
5473500 |
| TSLA |
2012-03-08 |
2.207333 |
2.232667 |
2.202667 |
2.204667 |
9499500 |
| TSLA |
2012-03-09 |
2.213333 |
2.354 |
2.213333 |
2.316 |
23301000 |
| TSLA |
2012-03-12 |
2.312667 |
2.419333 |
2.306667 |
2.400667 |
29449500 |
| TSLA |
2012-03-13 |
2.434 |
2.439333 |
2.366667 |
2.406 |
15024000 |
| TSLA |
2012-03-14 |
2.4 |
2.4 |
2.32 |
2.352667 |
12772500 |
| TSLA |
2012-03-15 |
2.352 |
2.365333 |
2.318667 |
2.333333 |
8574000 |
| TSLA |
2012-03-16 |
2.326667 |
2.392667 |
2.322 |
2.354667 |
10939500 |
| TSLA |
2012-03-19 |
2.350667 |
2.354667 |
2.302667 |
2.332 |
15234000 |
| TSLA |
2012-03-20 |
2.332 |
2.346667 |
2.304667 |
2.330667 |
8505000 |
| TSLA |
2012-03-21 |
2.329333 |
2.353333 |
2.306667 |
2.343333 |
9108000 |
| TSLA |
2012-03-22 |
2.331333 |
2.343333 |
2.286667 |
2.293333 |
7836000 |
| TSLA |
2012-03-23 |
2.284 |
2.308667 |
2.21 |
2.272 |
17559000 |
| TSLA |
2012-03-26 |
2.372667 |
2.539333 |
2.336 |
2.493333 |
47107500 |
| TSLA |
2012-03-27 |
2.477333 |
2.663333 |
2.468667 |
2.529333 |
38088000 |
| TSLA |
2012-03-28 |
2.518667 |
2.562667 |
2.474 |
2.523333 |
14325000 |
| TSLA |
2012-03-29 |
2.546 |
2.546 |
2.468667 |
2.488667 |
11946000 |
| TSLA |
2012-03-30 |
2.501333 |
2.529333 |
2.445333 |
2.482667 |
13296000 |
| TSLA |
2012-04-02 |
2.488667 |
2.531333 |
2.435333 |
2.438667 |
15429000 |
| TSLA |
2012-04-03 |
2.446667 |
2.564667 |
2.444667 |
2.534 |
16471500 |
| TSLA |
2012-04-04 |
2.351333 |
2.366 |
2.312667 |
2.333333 |
67227000 |
| TSLA |
2012-04-05 |
2.34 |
2.362667 |
2.294 |
2.298667 |
22641000 |
| TSLA |
2012-04-09 |
2.273333 |
2.286 |
2.206667 |
2.21 |
24835500 |
| TSLA |
2012-04-10 |
2.21 |
2.256667 |
2.14 |
2.164 |
27715500 |
| TSLA |
2012-04-11 |
2.216 |
2.219333 |
2.134 |
2.206 |
16582500 |
| TSLA |
2012-04-12 |
2.251333 |
2.298667 |
2.194667 |
2.229333 |
15508500 |
| TSLA |
2012-04-13 |
2.262667 |
2.269333 |
2.19 |
2.239333 |
9744000 |
| TSLA |
2012-04-16 |
2.227333 |
2.246667 |
2.139333 |
2.15 |
16494000 |
| TSLA |
2012-04-17 |
2.162 |
2.204667 |
2.136 |
2.149333 |
16732500 |
| TSLA |
2012-04-18 |
2.139333 |
2.183333 |
2.102 |
2.177333 |
12346500 |
| TSLA |
2012-04-19 |
2.183333 |
2.228667 |
2.166667 |
2.210667 |
11623500 |
| TSLA |
2012-04-20 |
2.209333 |
2.248667 |
2.196 |
2.210667 |
12327000 |
| TSLA |
2012-04-23 |
2.190667 |
2.198 |
2.114 |
2.129333 |
13362000 |
| TSLA |
2012-04-24 |
2.121333 |
2.146667 |
2.066667 |
2.121333 |
10117500 |
| TSLA |
2012-04-25 |
2.138 |
2.199333 |
2.138 |
2.194 |
10683000 |
| TSLA |
2012-04-26 |
2.197333 |
2.234667 |
2.194 |
2.232667 |
6379500 |
| TSLA |
2012-04-27 |
2.24 |
2.242 |
2.194 |
2.222667 |
8865000 |
| TSLA |
2012-04-30 |
2.218 |
2.224 |
2.172 |
2.208667 |
6208500 |
| TSLA |
2012-05-01 |
2.208667 |
2.280667 |
2.208667 |
2.252 |
9885000 |
| TSLA |
2012-05-02 |
2.233333 |
2.292667 |
2.226 |
2.262667 |
7459500 |
| TSLA |
2012-05-03 |
2.260667 |
2.266667 |
2.142 |
2.164 |
12619500 |
| TSLA |
2012-05-04 |
2.154667 |
2.164 |
2.093333 |
2.122 |
18712500 |
| TSLA |
2012-05-07 |
2.130667 |
2.172 |
2.107333 |
2.164667 |
17370000 |
| TSLA |
2012-05-08 |
2.166667 |
2.182 |
1.958 |
2.012667 |
46458000 |
| TSLA |
2012-05-09 |
2.02 |
2.051333 |
1.984 |
2.004 |
29218500 |
| TSLA |
2012-05-10 |
2.198 |
2.312 |
2.16 |
2.197333 |
83344500 |
| TSLA |
2012-05-11 |
2.166 |
2.229333 |
2.144 |
2.15 |
18319500 |
| TSLA |
2012-05-14 |
2.128 |
2.142 |
2.003333 |
2.004 |
20713500 |
| TSLA |
2012-05-15 |
2.017333 |
2.064 |
1.948 |
1.962 |
23785500 |
| TSLA |
2012-05-16 |
1.972 |
2.012 |
1.925333 |
1.945333 |
18856500 |
| TSLA |
2012-05-17 |
1.953333 |
1.986 |
1.882667 |
1.904667 |
17235000 |
| TSLA |
2012-05-18 |
1.891333 |
1.897333 |
1.788667 |
1.837333 |
24247500 |
| TSLA |
2012-05-21 |
1.838667 |
1.950667 |
1.808 |
1.918 |
22128000 |
| TSLA |
2012-05-22 |
2.006667 |
2.089333 |
2.0 |
2.053333 |
35493000 |
| TSLA |
2012-05-23 |
2.037333 |
2.07 |
1.966667 |
2.068 |
18306000 |
| TSLA |
2012-05-24 |
2.083333 |
2.083333 |
1.979333 |
2.018667 |
16134000 |
| TSLA |
2012-05-25 |
2.010667 |
2.027333 |
1.946667 |
1.987333 |
11355000 |
| TSLA |
2012-05-29 |
2.000667 |
2.128667 |
2.000667 |
2.112667 |
24750000 |
| TSLA |
2012-05-30 |
2.072 |
2.094667 |
2.016 |
2.027333 |
19608000 |
| TSLA |
2012-05-31 |
2.004667 |
2.019333 |
1.916667 |
1.966667 |
16780500 |
| TSLA |
2012-06-01 |
1.902 |
1.944 |
1.850667 |
1.876667 |
13287000 |
| TSLA |
2012-06-04 |
1.868667 |
1.894 |
1.807333 |
1.858667 |
15463500 |
| TSLA |
2012-06-05 |
1.856 |
1.892667 |
1.837333 |
1.860667 |
9463500 |
| TSLA |
2012-06-06 |
1.88 |
1.963333 |
1.876 |
1.948 |
13648500 |
| TSLA |
2012-06-07 |
1.987333 |
1.991333 |
1.923333 |
1.928667 |
7381500 |
| TSLA |
2012-06-08 |
1.924 |
2.012667 |
1.876667 |
2.005333 |
13216500 |
| TSLA |
2012-06-11 |
2.020667 |
2.066667 |
1.930667 |
1.941333 |
9540000 |
| TSLA |
2012-06-12 |
1.948667 |
1.989333 |
1.920667 |
1.977333 |
8535000 |
| TSLA |
2012-06-13 |
1.97 |
2.042667 |
1.964667 |
1.984667 |
12661500 |
| TSLA |
2012-06-14 |
2.012 |
2.043333 |
1.908 |
1.959333 |
13083000 |
| TSLA |
2012-06-15 |
1.959333 |
1.996667 |
1.920667 |
1.994 |
9702000 |
| TSLA |
2012-06-18 |
1.996 |
2.155333 |
1.966667 |
2.122667 |
18852000 |
| TSLA |
2012-06-19 |
2.134667 |
2.177333 |
2.1 |
2.139333 |
13666500 |
| TSLA |
2012-06-20 |
2.233333 |
2.3 |
2.214 |
2.252 |
51336000 |
| TSLA |
2012-06-21 |
2.284 |
2.285333 |
2.122667 |
2.146 |
28378500 |
| TSLA |
2012-06-22 |
2.173333 |
2.265333 |
2.164 |
2.252667 |
45699000 |
| TSLA |
2012-06-25 |
2.262667 |
2.274667 |
2.183333 |
2.207333 |
22477500 |
| TSLA |
2012-06-26 |
2.136667 |
2.156667 |
2.092667 |
2.107333 |
39208500 |
| TSLA |
2012-06-27 |
2.126667 |
2.163333 |
2.104667 |
2.130667 |
15708000 |
| TSLA |
2012-06-28 |
2.126667 |
2.140667 |
2.041333 |
2.094 |
13711500 |
| TSLA |
2012-06-29 |
2.186667 |
2.186667 |
2.066667 |
2.086 |
16887000 |
| TSLA |
2012-07-02 |
2.09 |
2.12 |
2.012667 |
2.026667 |
19734000 |
| TSLA |
2012-07-03 |
2.04 |
2.066667 |
2.026667 |
2.044 |
14205000 |
| TSLA |
2012-07-05 |
2.054 |
2.111333 |
2.053333 |
2.082 |
18807000 |
| TSLA |
2012-07-06 |
2.066 |
2.115333 |
2.053333 |
2.066 |
11767500 |
| TSLA |
2012-07-09 |
2.062667 |
2.122 |
2.044667 |
2.099333 |
13657500 |
| TSLA |
2012-07-10 |
2.102667 |
2.165333 |
2.059333 |
2.084667 |
11376000 |
| TSLA |
2012-07-11 |
2.104667 |
2.112 |
2.067333 |
2.100667 |
9579000 |
| TSLA |
2012-07-12 |
2.086 |
2.200667 |
2.053333 |
2.18 |
16885500 |
| TSLA |
2012-07-13 |
2.198 |
2.293333 |
2.188667 |
2.283333 |
19572000 |
| TSLA |
2012-07-16 |
2.288 |
2.4 |
2.26 |
2.397333 |
26160000 |
| TSLA |
2012-07-17 |
2.333333 |
2.347333 |
2.158667 |
2.223333 |
38539500 |
| TSLA |
2012-07-18 |
2.094667 |
2.244667 |
2.070667 |
2.143333 |
43228500 |
| TSLA |
2012-07-19 |
2.181333 |
2.21 |
2.136 |
2.151333 |
21538500 |
| TSLA |
2012-07-20 |
2.138 |
2.15 |
2.083333 |
2.119333 |
23527500 |
| TSLA |
2012-07-23 |
2.07 |
2.086667 |
2.041333 |
2.044 |
20802000 |
| TSLA |
2012-07-24 |
2.044 |
2.069333 |
1.974667 |
1.989333 |
22504500 |
| TSLA |
2012-07-25 |
1.994667 |
1.998667 |
1.916667 |
1.93 |
42633000 |
| TSLA |
2012-07-26 |
1.993333 |
2.0 |
1.842667 |
1.875333 |
33934500 |
| TSLA |
2012-07-27 |
1.914 |
1.977333 |
1.873333 |
1.967333 |
25095000 |
| TSLA |
2012-07-30 |
1.967333 |
2.016667 |
1.814 |
1.823333 |
30978000 |
| TSLA |
2012-07-31 |
1.836 |
1.864667 |
1.823333 |
1.828 |
23626500 |
| TSLA |
2012-08-01 |
1.866 |
1.866 |
1.735333 |
1.75 |
23884500 |
| TSLA |
2012-08-02 |
1.789333 |
1.79 |
1.701333 |
1.74 |
19576500 |
| TSLA |
2012-08-03 |
1.793333 |
1.836667 |
1.782667 |
1.818 |
18142500 |
| TSLA |
2012-08-06 |
1.836667 |
1.913333 |
1.836667 |
1.884667 |
22923000 |
| TSLA |
2012-08-07 |
1.918 |
2.06 |
1.9 |
2.016667 |
35808000 |
| TSLA |
2012-08-08 |
1.993333 |
2.0 |
1.906 |
1.939333 |
19633500 |
| TSLA |
2012-08-09 |
1.968 |
2.0 |
1.942 |
1.960667 |
10089000 |
| TSLA |
2012-08-10 |
1.954 |
1.996 |
1.954 |
1.996 |
10611000 |
| TSLA |
2012-08-13 |
1.979333 |
2.086667 |
1.94 |
2.078 |
13051500 |
| TSLA |
2012-08-14 |
2.05 |
2.078 |
1.950667 |
1.961333 |
11901000 |
| TSLA |
2012-08-15 |
1.959333 |
1.98 |
1.920667 |
1.96 |
7881000 |
| TSLA |
2012-08-16 |
1.968667 |
2.026 |
1.966667 |
2.02 |
10035000 |
| TSLA |
2012-08-17 |
2.019333 |
2.047333 |
1.998667 |
2.000667 |
7623000 |
| TSLA |
2012-08-20 |
2.01 |
2.026 |
1.94 |
1.967333 |
17686500 |
| TSLA |
2012-08-21 |
1.972 |
2.0 |
1.933333 |
1.940667 |
11424000 |
| TSLA |
2012-08-22 |
1.934 |
2.002667 |
1.934 |
1.996667 |
11632500 |
| TSLA |
2012-08-23 |
2.0 |
2.056667 |
1.976667 |
2.048667 |
22065000 |
| TSLA |
2012-08-24 |
2.004 |
2.016 |
1.960667 |
1.966667 |
21441000 |
| TSLA |
2012-08-27 |
1.971333 |
1.98 |
1.878 |
1.888 |
20256000 |
| TSLA |
2012-08-28 |
1.893333 |
1.958667 |
1.866667 |
1.912667 |
21040500 |
| TSLA |
2012-08-29 |
1.899333 |
1.909333 |
1.868 |
1.894 |
12583500 |
| TSLA |
2012-08-30 |
1.906667 |
1.916 |
1.873333 |
1.894 |
9846000 |
| TSLA |
2012-08-31 |
1.907333 |
1.922667 |
1.88 |
1.901333 |
8097000 |
| TSLA |
2012-09-04 |
1.901333 |
1.932667 |
1.86 |
1.876 |
11287500 |
| TSLA |
2012-09-05 |
1.867333 |
1.9 |
1.854 |
1.862667 |
9589500 |
| TSLA |
2012-09-06 |
1.866667 |
1.926667 |
1.86 |
1.903333 |
12625500 |
| TSLA |
2012-09-07 |
1.903333 |
1.971333 |
1.9 |
1.956667 |
14298000 |
| TSLA |
2012-09-10 |
1.946667 |
1.956667 |
1.82 |
1.824667 |
22249500 |
| TSLA |
2012-09-11 |
1.850667 |
1.877333 |
1.826667 |
1.853333 |
15223500 |
| TSLA |
2012-09-12 |
1.86 |
1.905333 |
1.853333 |
1.885333 |
17178000 |
| TSLA |
2012-09-13 |
1.904667 |
1.966667 |
1.898667 |
1.965333 |
22270500 |
| TSLA |
2012-09-14 |
2.0 |
2.043333 |
1.976667 |
2.026 |
23049000 |
| TSLA |
2012-09-17 |
2.156667 |
2.185333 |
2.100667 |
2.169333 |
48192000 |
| TSLA |
2012-09-18 |
2.125333 |
2.126667 |
2.045333 |
2.089333 |
26827500 |
| TSLA |
2012-09-19 |
2.066667 |
2.116 |
2.062667 |
2.07 |
15727500 |
| TSLA |
2012-09-20 |
2.062 |
2.1 |
2.045333 |
2.06 |
13686000 |
| TSLA |
2012-09-21 |
2.073333 |
2.099333 |
1.969333 |
2.001333 |
28050000 |
| TSLA |
2012-09-24 |
1.967333 |
2.068667 |
1.96 |
2.044 |
19528500 |
| TSLA |
2012-09-25 |
1.908 |
1.965333 |
1.835333 |
1.844 |
85206000 |
| TSLA |
2012-09-26 |
1.844 |
1.893333 |
1.832 |
1.836 |
22908000 |
| TSLA |
2012-09-27 |
1.854667 |
1.902667 |
1.84 |
1.899333 |
26379000 |
| TSLA |
2012-09-28 |
1.915333 |
1.992667 |
1.907333 |
1.952 |
65151000 |
| TSLA |
2012-10-01 |
1.966667 |
1.992667 |
1.933333 |
1.944 |
13266000 |
| TSLA |
2012-10-02 |
1.952 |
1.992667 |
1.933333 |
1.986667 |
10935000 |
| TSLA |
2012-10-03 |
1.983333 |
1.996667 |
1.949333 |
1.953333 |
15792000 |
| TSLA |
2012-10-04 |
2.0 |
2.006667 |
1.91 |
1.96 |
23119500 |
| TSLA |
2012-10-05 |
1.98 |
1.987333 |
1.912 |
1.926 |
14079000 |
| TSLA |
2012-10-08 |
1.924 |
1.96 |
1.907333 |
1.95 |
13345500 |
| TSLA |
2012-10-09 |
1.941333 |
1.941333 |
1.883333 |
1.891333 |
17895000 |
| TSLA |
2012-10-10 |
1.892667 |
1.914667 |
1.867333 |
1.893333 |
7554000 |
| TSLA |
2012-10-11 |
1.929333 |
1.932 |
1.883333 |
1.888 |
6759000 |
| TSLA |
2012-10-12 |
1.888 |
1.915333 |
1.833333 |
1.842667 |
14814000 |
| TSLA |
2012-10-15 |
1.868 |
1.87 |
1.790667 |
1.822 |
22030500 |
| TSLA |
2012-10-16 |
1.844667 |
1.872667 |
1.822667 |
1.870667 |
7189500 |
| TSLA |
2012-10-17 |
1.883333 |
1.922667 |
1.853333 |
1.921333 |
10020000 |
| TSLA |
2012-10-18 |
1.932667 |
1.932667 |
1.852 |
1.869333 |
11115000 |
| TSLA |
2012-10-19 |
1.855333 |
1.88 |
1.82 |
1.849333 |
15411000 |
| TSLA |
2012-10-22 |
1.866 |
1.866667 |
1.824 |
1.856667 |
7053000 |
| TSLA |
2012-10-23 |
1.825333 |
1.904 |
1.824667 |
1.892667 |
11235000 |
| TSLA |
2012-10-24 |
1.901333 |
1.901333 |
1.816667 |
1.828 |
15246000 |
| TSLA |
2012-10-25 |
1.853333 |
1.853333 |
1.83 |
1.834667 |
8665500 |
| TSLA |
2012-10-26 |
1.835333 |
1.853333 |
1.801333 |
1.825333 |
7161000 |
| TSLA |
2012-10-31 |
1.846667 |
1.89 |
1.824667 |
1.875333 |
11628000 |
| TSLA |
2012-11-01 |
1.883333 |
1.966 |
1.88 |
1.95 |
15361500 |
| TSLA |
2012-11-02 |
1.951333 |
1.97 |
1.903333 |
1.928 |
15454500 |
| TSLA |
2012-11-05 |
1.986667 |
2.105333 |
1.955333 |
2.1 |
30733500 |
| TSLA |
2012-11-06 |
2.040667 |
2.08 |
1.996667 |
2.076667 |
34860000 |
| TSLA |
2012-11-07 |
2.066667 |
2.136667 |
2.054 |
2.102667 |
25717500 |
| TSLA |
2012-11-08 |
2.067333 |
2.125333 |
2.062667 |
2.087333 |
19110000 |
| TSLA |
2012-11-09 |
2.04 |
2.062 |
1.99 |
2.021333 |
12945000 |
| TSLA |
2012-11-12 |
2.019333 |
2.094667 |
2.010667 |
2.071333 |
8338500 |
| TSLA |
2012-11-13 |
2.086 |
2.133333 |
2.048 |
2.107333 |
14974500 |
| TSLA |
2012-11-14 |
2.130667 |
2.141333 |
2.08 |
2.092 |
13069500 |
| TSLA |
2012-11-15 |
2.086667 |
2.096 |
2.033333 |
2.054667 |
14760000 |
| TSLA |
2012-11-16 |
2.076667 |
2.133333 |
2.039333 |
2.122667 |
13630500 |
| TSLA |
2012-11-19 |
2.138 |
2.216667 |
2.122667 |
2.194667 |
20886000 |
| TSLA |
2012-11-20 |
2.186667 |
2.206667 |
2.127333 |
2.2 |
13837500 |
| TSLA |
2012-11-21 |
2.174 |
2.231333 |
2.152667 |
2.164667 |
14448000 |
| TSLA |
2012-11-23 |
2.173333 |
2.188667 |
2.113333 |
2.142 |
6454500 |
| TSLA |
2012-11-26 |
2.14 |
2.153333 |
2.108 |
2.151333 |
7437000 |
| TSLA |
2012-11-27 |
2.142 |
2.177333 |
2.101333 |
2.143333 |
13662000 |
| TSLA |
2012-11-28 |
2.133333 |
2.286 |
2.127333 |
2.215333 |
22878000 |
| TSLA |
2012-11-29 |
2.229333 |
2.266667 |
2.191333 |
2.246 |
16551000 |
| TSLA |
2012-11-30 |
2.242 |
2.285333 |
2.200667 |
2.254667 |
21304500 |
| TSLA |
2012-12-03 |
2.259333 |
2.333333 |
2.233333 |
2.308 |
31285500 |
| TSLA |
2012-12-04 |
2.272 |
2.32 |
2.236667 |
2.26 |
18949500 |
| TSLA |
2012-12-05 |
2.254667 |
2.279333 |
2.238667 |
2.247333 |
9922500 |
| TSLA |
2012-12-06 |
2.254667 |
2.32 |
2.233333 |
2.26 |
9906000 |
| TSLA |
2012-12-07 |
2.286667 |
2.299333 |
2.256667 |
2.278 |
9966000 |
| TSLA |
2012-12-10 |
2.295333 |
2.32 |
2.278667 |
2.304667 |
13947000 |
| TSLA |
2012-12-11 |
2.306667 |
2.366667 |
2.297333 |
2.352 |
23589000 |
| TSLA |
2012-12-12 |
2.347333 |
2.386667 |
2.33 |
2.350667 |
30957000 |
| TSLA |
2012-12-13 |
2.350667 |
2.353333 |
2.183333 |
2.240667 |
32269500 |
| TSLA |
2012-12-14 |
2.252 |
2.293333 |
2.239333 |
2.254 |
15345000 |
| TSLA |
2012-12-17 |
2.251333 |
2.3 |
2.25 |
2.293333 |
12373500 |
| TSLA |
2012-12-18 |
2.284 |
2.338 |
2.284 |
2.306 |
23308500 |
| TSLA |
2012-12-19 |
2.316667 |
2.350667 |
2.301333 |
2.307333 |
19482000 |
| TSLA |
2012-12-20 |
2.300667 |
2.319333 |
2.27 |
2.295333 |
13818000 |
| TSLA |
2012-12-21 |
2.262667 |
2.278 |
2.238667 |
2.266667 |
22386000 |
| TSLA |
2012-12-24 |
2.242667 |
2.29 |
2.236667 |
2.285333 |
5637000 |
| TSLA |
2012-12-26 |
2.264 |
2.3 |
2.233333 |
2.239333 |
9021000 |
| TSLA |
2012-12-27 |
2.233333 |
2.260667 |
2.2 |
2.246 |
8416500 |
| TSLA |
2012-12-28 |
2.225333 |
2.243333 |
2.201333 |
2.214667 |
6211500 |
| TSLA |
2012-12-31 |
2.2 |
2.264667 |
2.2 |
2.258 |
8923500 |
| TSLA |
2013-01-02 |
2.333333 |
2.363333 |
2.314 |
2.357333 |
17922000 |
| TSLA |
2013-01-03 |
2.345333 |
2.363333 |
2.316667 |
2.318 |
11130000 |
| TSLA |
2013-01-04 |
2.32 |
2.32 |
2.261333 |
2.293333 |
10110000 |
| TSLA |
2013-01-07 |
2.32 |
2.32 |
2.26 |
2.289333 |
6630000 |
| TSLA |
2013-01-08 |
2.3 |
2.3 |
2.207333 |
2.245333 |
19260000 |
| TSLA |
2013-01-09 |
2.267333 |
2.279333 |
2.226667 |
2.242667 |
10470000 |
| TSLA |
2013-01-10 |
2.258 |
2.266 |
2.225333 |
2.235333 |
13837500 |
| TSLA |
2013-01-11 |
2.269333 |
2.269333 |
2.140667 |
2.194 |
23448000 |
| TSLA |
2013-01-14 |
2.205333 |
2.225333 |
2.19 |
2.217333 |
13876500 |
| TSLA |
2013-01-15 |
2.207333 |
2.283333 |
2.205333 |
2.26 |
24363000 |
| TSLA |
2013-01-16 |
2.256667 |
2.282 |
2.248667 |
2.273333 |
20673000 |
| TSLA |
2013-01-17 |
2.277333 |
2.323333 |
2.261333 |
2.292 |
21550500 |
| TSLA |
2013-01-18 |
2.316 |
2.318667 |
2.254667 |
2.301333 |
53326500 |
| TSLA |
2013-01-22 |
2.304 |
2.37 |
2.284 |
2.346 |
28803000 |
| TSLA |
2013-01-23 |
2.334667 |
2.416 |
2.330667 |
2.4 |
23464500 |
| TSLA |
2013-01-24 |
2.4 |
2.514667 |
2.389333 |
2.466 |
29556000 |
| TSLA |
2013-01-25 |
2.466667 |
2.502667 |
2.453333 |
2.465333 |
19317000 |
| TSLA |
2013-01-28 |
2.457333 |
2.580667 |
2.457333 |
2.535333 |
29790000 |
| TSLA |
2013-01-29 |
2.54 |
2.562667 |
2.475333 |
2.53 |
21399000 |
| TSLA |
2013-01-30 |
2.523333 |
2.533333 |
2.495333 |
2.501333 |
14521500 |
| TSLA |
2013-01-31 |
2.524667 |
2.524667 |
2.462 |
2.500667 |
13521000 |
| TSLA |
2013-02-01 |
2.544667 |
2.566667 |
2.508 |
2.553333 |
16509000 |
| TSLA |
2013-02-04 |
2.56 |
2.561333 |
2.506 |
2.516 |
16920000 |
| TSLA |
2013-02-05 |
2.533333 |
2.576667 |
2.512 |
2.542 |
19653000 |
| TSLA |
2013-02-06 |
2.545333 |
2.626 |
2.526667 |
2.611333 |
28398000 |
| TSLA |
2013-02-07 |
2.612667 |
2.645333 |
2.596667 |
2.632 |
17949000 |
| TSLA |
2013-02-08 |
2.63 |
2.666667 |
2.609333 |
2.616 |
17097000 |
| TSLA |
2013-02-11 |
2.532 |
2.61 |
2.5 |
2.561333 |
48994500 |
| TSLA |
2013-02-12 |
2.563333 |
2.591333 |
2.486 |
2.526 |
33919500 |
| TSLA |
2013-02-13 |
2.553333 |
2.6 |
2.536667 |
2.563333 |
14502000 |
| TSLA |
2013-02-14 |
2.576 |
2.583333 |
2.547333 |
2.551333 |
14860500 |
| TSLA |
2013-02-15 |
2.566667 |
2.567333 |
2.463333 |
2.469333 |
30264000 |
| TSLA |
2013-02-19 |
2.490667 |
2.619333 |
2.487333 |
2.618667 |
40521000 |
| TSLA |
2013-02-20 |
2.62 |
2.643333 |
2.564 |
2.569333 |
46830000 |
| TSLA |
2013-02-21 |
2.432667 |
2.492667 |
2.302667 |
2.344 |
135567000 |
| TSLA |
2013-02-22 |
2.381333 |
2.426 |
2.373333 |
2.407333 |
38209500 |
| TSLA |
2013-02-25 |
2.41 |
2.45 |
2.289333 |
2.292 |
43341000 |
| TSLA |
2013-02-26 |
2.297333 |
2.330667 |
2.253333 |
2.295333 |
41443500 |
| TSLA |
2013-02-27 |
2.294 |
2.360667 |
2.293333 |
2.34 |
29388000 |
| TSLA |
2013-02-28 |
2.392667 |
2.406667 |
2.291333 |
2.322 |
29473500 |
| TSLA |
2013-03-01 |
2.333333 |
2.338667 |
2.283333 |
2.31 |
23199000 |
| TSLA |
2013-03-04 |
2.318 |
2.388667 |
2.313333 |
2.372 |
26365500 |
| TSLA |
2013-03-05 |
2.4 |
2.461333 |
2.386 |
2.443333 |
31305000 |
| TSLA |
2013-03-06 |
2.467333 |
2.525333 |
2.464667 |
2.512667 |
17250000 |
| TSLA |
2013-03-07 |
2.515333 |
2.576667 |
2.458667 |
2.548667 |
17374500 |
| TSLA |
2013-03-08 |
2.537333 |
2.629333 |
2.490667 |
2.564667 |
13681500 |
| TSLA |
2013-03-11 |
2.591333 |
2.629333 |
2.576667 |
2.606667 |
23692500 |
| TSLA |
2013-03-12 |
2.593333 |
2.625333 |
2.59 |
2.608 |
19126500 |
| TSLA |
2013-03-13 |
2.6 |
2.632667 |
2.587333 |
2.598667 |
12330000 |
| TSLA |
2013-03-14 |
2.593333 |
2.594 |
2.451333 |
2.456667 |
30315000 |
| TSLA |
2013-03-15 |
2.442667 |
2.443333 |
2.347333 |
2.352667 |
49194000 |
| TSLA |
2013-03-18 |
2.353333 |
2.404 |
2.328 |
2.343333 |
19741500 |
| TSLA |
2013-03-19 |
2.35 |
2.373333 |
2.329333 |
2.338667 |
16477500 |
| TSLA |
2013-03-20 |
2.350667 |
2.404667 |
2.344 |
2.396667 |
21345000 |
| TSLA |
2013-03-21 |
2.396667 |
2.470667 |
2.382667 |
2.400667 |
17194500 |
| TSLA |
2013-03-22 |
2.413333 |
2.453333 |
2.413333 |
2.441333 |
6603000 |
| TSLA |
2013-03-25 |
2.473333 |
2.568 |
2.451333 |
2.502 |
35682000 |
| TSLA |
2013-03-26 |
2.532 |
2.548 |
2.510667 |
2.524 |
27123000 |
| TSLA |
2013-03-27 |
2.529333 |
2.558667 |
2.487333 |
2.544 |
19444500 |
| TSLA |
2013-03-28 |
2.548667 |
2.549333 |
2.516667 |
2.526 |
17380500 |
| TSLA |
2013-04-01 |
2.824 |
3.112 |
2.78 |
2.928667 |
211477500 |
| TSLA |
2013-04-02 |
2.906667 |
3.033333 |
2.900667 |
2.956 |
99786000 |
| TSLA |
2013-04-03 |
2.873333 |
2.898 |
2.680667 |
2.74 |
84654000 |
| TSLA |
2013-04-04 |
2.740667 |
2.816667 |
2.720667 |
2.800667 |
33972000 |
| TSLA |
2013-04-05 |
2.8 |
2.8 |
2.7 |
2.758 |
23286000 |
| TSLA |
2013-04-08 |
2.798 |
2.836667 |
2.767333 |
2.788667 |
25185000 |
| TSLA |
2013-04-09 |
2.786667 |
2.788667 |
2.688667 |
2.7 |
25441500 |
| TSLA |
2013-04-10 |
2.713333 |
2.800667 |
2.707333 |
2.790667 |
31816500 |
| TSLA |
2013-04-11 |
2.804 |
2.97 |
2.783333 |
2.906 |
51711000 |
| TSLA |
2013-04-12 |
2.883333 |
3.009333 |
2.87 |
2.916667 |
47241000 |
| TSLA |
2013-04-15 |
2.9 |
2.92 |
2.834 |
2.886667 |
25221000 |
| TSLA |
2013-04-16 |
2.946 |
3.076 |
2.927333 |
3.039333 |
47706000 |
| TSLA |
2013-04-17 |
3.033333 |
3.063333 |
2.969333 |
3.03 |
31777500 |
| TSLA |
2013-04-18 |
3.065333 |
3.173333 |
3.026 |
3.131333 |
50518500 |
| TSLA |
2013-04-19 |
3.164 |
3.325333 |
3.138 |
3.188667 |
45175500 |
| TSLA |
2013-04-22 |
3.24 |
3.346667 |
3.183333 |
3.346 |
59091000 |
| TSLA |
2013-04-23 |
3.4 |
3.528 |
3.377333 |
3.400667 |
56007000 |
| TSLA |
2013-04-24 |
3.393333 |
3.403333 |
3.265333 |
3.362 |
39450000 |
| TSLA |
2013-04-25 |
3.366667 |
3.493333 |
3.366667 |
3.466667 |
41938500 |
| TSLA |
2013-04-26 |
3.542 |
3.582667 |
3.374667 |
3.413333 |
54331500 |
| TSLA |
2013-04-29 |
3.450667 |
3.666 |
3.413333 |
3.662667 |
54595500 |
| TSLA |
2013-04-30 |
3.733333 |
3.878667 |
3.584 |
3.599333 |
82839000 |
| TSLA |
2013-05-01 |
3.732667 |
3.732667 |
3.533333 |
3.552 |
41142000 |
| TSLA |
2013-05-02 |
3.59 |
3.684667 |
3.58 |
3.607333 |
45756000 |
| TSLA |
2013-05-03 |
3.764667 |
3.764667 |
3.633333 |
3.636667 |
50680500 |
| TSLA |
2013-05-06 |
3.759333 |
3.977333 |
3.7 |
3.966667 |
65500500 |
| TSLA |
2013-05-07 |
4.133333 |
4.158 |
3.674667 |
3.700667 |
149865000 |
| TSLA |
2013-05-08 |
3.833333 |
3.88 |
3.714 |
3.719333 |
101548500 |
| TSLA |
2013-05-09 |
4.674667 |
5.051333 |
4.246 |
4.626667 |
429075000 |
| TSLA |
2013-05-10 |
4.643333 |
5.4 |
4.616667 |
5.117333 |
376239000 |
| TSLA |
2013-05-13 |
5.399333 |
5.866667 |
5.276667 |
5.853333 |
336253500 |
| TSLA |
2013-05-14 |
6.281333 |
6.474667 |
5.41 |
5.549333 |
557458500 |
| TSLA |
2013-05-15 |
5.453333 |
5.792 |
5.207333 |
5.656 |
253180500 |
| TSLA |
2013-05-16 |
6.313333 |
6.333333 |
5.910667 |
6.15 |
324210000 |
| TSLA |
2013-05-17 |
6.166667 |
6.296 |
5.833333 |
6.1 |
285033000 |
| TSLA |
2013-05-20 |
6.074667 |
6.166667 |
5.908667 |
5.996 |
125226000 |
| TSLA |
2013-05-21 |
5.9 |
5.999333 |
5.685333 |
5.839333 |
134973000 |
| TSLA |
2013-05-22 |
5.758 |
6.064 |
5.7 |
5.816 |
128520000 |
| TSLA |
2013-05-23 |
5.654 |
6.200667 |
5.536667 |
6.182 |
180333000 |
| TSLA |
2013-05-24 |
6.173333 |
6.53 |
6.133333 |
6.472 |
241863000 |
| TSLA |
2013-05-28 |
6.77 |
7.383333 |
6.686667 |
7.355333 |
295378500 |
| TSLA |
2013-05-29 |
7.57 |
7.66 |
6.6 |
6.975333 |
376492500 |
| TSLA |
2013-05-30 |
6.830667 |
7.302667 |
6.746667 |
6.996667 |
242005500 |
| TSLA |
2013-05-31 |
7.084 |
7.096 |
6.515333 |
6.517333 |
227580000 |
| TSLA |
2013-06-03 |
6.508 |
6.508 |
5.883333 |
6.172667 |
287094000 |
| TSLA |
2013-06-04 |
6.183333 |
6.428 |
6.16 |
6.322667 |
132841500 |
| TSLA |
2013-06-05 |
6.244 |
6.531333 |
5.940667 |
6.358 |
183372000 |
| TSLA |
2013-06-06 |
6.35 |
6.618 |
6.340667 |
6.49 |
142663500 |
| TSLA |
2013-06-07 |
6.533333 |
6.86 |
6.446667 |
6.802667 |
160674000 |
| TSLA |
2013-06-10 |
6.595333 |
6.834667 |
6.571333 |
6.67 |
138429000 |
| TSLA |
2013-06-11 |
6.545333 |
6.578667 |
6.27 |
6.298 |
110910000 |
| TSLA |
2013-06-12 |
6.453333 |
6.698667 |
6.383333 |
6.515333 |
137890500 |
| TSLA |
2013-06-13 |
6.6 |
6.618667 |
6.341333 |
6.545333 |
89424000 |
| TSLA |
2013-06-14 |
6.666667 |
6.834667 |
6.622 |
6.686667 |
98470500 |
| TSLA |
2013-06-17 |
6.906667 |
6.983333 |
6.746667 |
6.813333 |
105993000 |
| TSLA |
2013-06-18 |
6.783333 |
6.932 |
6.613333 |
6.892667 |
131929500 |
| TSLA |
2013-06-19 |
6.804 |
7.111333 |
6.800667 |
6.978667 |
128683500 |
| TSLA |
2013-06-20 |
6.976667 |
7.142 |
6.63 |
6.71 |
151597500 |
| TSLA |
2013-06-21 |
6.913333 |
6.913333 |
6.5 |
6.636667 |
175779000 |
| TSLA |
2013-06-24 |
6.433333 |
6.858 |
6.353333 |
6.766 |
106797000 |
| TSLA |
2013-06-25 |
6.873333 |
6.946667 |
6.703333 |
6.826667 |
87730500 |
| TSLA |
2013-06-26 |
6.92 |
7.058 |
6.844 |
7.048 |
99039000 |
| TSLA |
2013-06-27 |
7.116667 |
7.35 |
7.075333 |
7.283333 |
131173500 |
| TSLA |
2013-06-28 |
7.238 |
7.296 |
7.114 |
7.157333 |
86229000 |
| TSLA |
2013-07-01 |
7.290667 |
7.851333 |
7.276667 |
7.812 |
163554000 |
| TSLA |
2013-07-02 |
7.883333 |
8.126 |
7.7 |
7.854667 |
180961500 |
| TSLA |
2013-07-03 |
7.866667 |
7.95 |
7.618 |
7.682667 |
72100500 |
| TSLA |
2013-07-05 |
7.888 |
8.018667 |
7.713333 |
8.006 |
102280500 |
| TSLA |
2013-07-08 |
8.091333 |
8.145333 |
7.921333 |
8.107333 |
117213000 |
| TSLA |
2013-07-09 |
8.309333 |
8.354667 |
8.127333 |
8.23 |
129049500 |
| TSLA |
2013-07-10 |
8.212667 |
8.216667 |
8.052667 |
8.151333 |
84001500 |
| TSLA |
2013-07-11 |
8.325333 |
8.406 |
8.156667 |
8.374 |
112254000 |
| TSLA |
2013-07-12 |
8.366667 |
8.662667 |
8.300667 |
8.66 |
170160000 |
| TSLA |
2013-07-15 |
8.868667 |
8.884 |
8.454667 |
8.484 |
148836000 |
| TSLA |
2013-07-16 |
8.418667 |
8.421333 |
7.153333 |
7.27 |
485578500 |
| TSLA |
2013-07-17 |
7.101333 |
8.108 |
6.966667 |
8.016667 |
390435000 |
| TSLA |
2013-07-18 |
8.064667 |
8.182 |
7.745333 |
7.935333 |
170971500 |
| TSLA |
2013-07-19 |
7.9 |
8.036667 |
7.767333 |
7.978667 |
88354500 |
| TSLA |
2013-07-22 |
7.992667 |
8.445333 |
7.992 |
8.162 |
146967000 |
| TSLA |
2013-07-23 |
8.266667 |
8.370667 |
8.121333 |
8.182667 |
116046000 |
| TSLA |
2013-07-24 |
8.298 |
8.3 |
7.970667 |
8.113333 |
103035000 |
| TSLA |
2013-07-25 |
8.026667 |
8.316667 |
8.012667 |
8.271333 |
79264500 |
| TSLA |
2013-07-26 |
8.542667 |
8.712 |
8.440667 |
8.626 |
144496500 |
| TSLA |
2013-07-29 |
8.621333 |
9.024667 |
8.55 |
8.974667 |
145183500 |
| TSLA |
2013-07-30 |
8.986667 |
9.166 |
8.545333 |
8.782667 |
196905000 |
| TSLA |
2013-07-31 |
8.838 |
8.998 |
8.763333 |
8.952 |
95275500 |
| TSLA |
2013-08-01 |
9.0 |
9.101333 |
8.842 |
9.036667 |
79854000 |
| TSLA |
2013-08-02 |
8.972667 |
9.216667 |
8.907333 |
9.2 |
94048500 |
| TSLA |
2013-08-05 |
9.334 |
9.659333 |
9.31 |
9.645333 |
153010500 |
| TSLA |
2013-08-06 |
9.65 |
9.715333 |
9.406667 |
9.476667 |
138817500 |
| TSLA |
2013-08-07 |
9.459333 |
9.463333 |
8.824 |
8.948667 |
273183000 |
| TSLA |
2013-08-08 |
10.29 |
10.592 |
10.030667 |
10.232 |
408702000 |
| TSLA |
2013-08-09 |
10.16 |
10.396667 |
10.083333 |
10.2 |
133915500 |
| TSLA |
2013-08-12 |
9.962 |
10.033333 |
9.47 |
9.825333 |
223683000 |
| TSLA |
2013-08-13 |
9.966667 |
9.989333 |
9.63 |
9.695333 |
131233500 |
| TSLA |
2013-08-14 |
9.514667 |
9.656 |
9.203333 |
9.290667 |
175407000 |
| TSLA |
2013-08-15 |
9.095333 |
9.573333 |
9.0 |
9.311333 |
152688000 |
| TSLA |
2013-08-16 |
9.442 |
9.594 |
9.398 |
9.466667 |
106621500 |
| TSLA |
2013-08-19 |
9.562 |
9.825333 |
9.522 |
9.66 |
120565500 |
| TSLA |
2013-08-20 |
9.91 |
9.985333 |
9.8 |
9.972 |
96273000 |
| TSLA |
2013-08-21 |
10.0 |
10.020667 |
9.75 |
9.857333 |
93994500 |
| TSLA |
2013-08-22 |
9.948 |
10.498667 |
9.876 |
10.473333 |
158886000 |
| TSLA |
2013-08-23 |
10.466667 |
10.82 |
10.333333 |
10.789333 |
193978500 |
| TSLA |
2013-08-26 |
11.01 |
11.533333 |
10.683333 |
10.948 |
362566500 |
| TSLA |
2013-08-27 |
10.82 |
11.253333 |
10.73 |
11.134 |
263503500 |
| TSLA |
2013-08-28 |
11.270667 |
11.433333 |
10.883333 |
11.096667 |
221101500 |
| TSLA |
2013-08-29 |
10.948 |
11.183333 |
10.834 |
11.070667 |
141540000 |
| TSLA |
2013-08-30 |
11.091333 |
11.280667 |
10.930667 |
11.266667 |
165426000 |
| TSLA |
2013-09-03 |
11.56 |
11.58 |
11.093333 |
11.262667 |
180916500 |
| TSLA |
2013-09-04 |
11.318 |
11.441333 |
11.037333 |
11.374667 |
172135500 |
| TSLA |
2013-09-05 |
11.34 |
11.433333 |
11.216667 |
11.328667 |
100279500 |
| TSLA |
2013-09-06 |
11.238 |
11.313333 |
11.01 |
11.131333 |
129295500 |
| TSLA |
2013-09-09 |
10.874667 |
10.966667 |
10.567333 |
10.713333 |
215167500 |
| TSLA |
2013-09-10 |
10.763333 |
11.166667 |
10.708667 |
11.091333 |
134517000 |
| TSLA |
2013-09-11 |
11.094 |
11.193333 |
10.808667 |
10.901333 |
87487500 |
| TSLA |
2013-09-12 |
10.933333 |
11.117333 |
10.700667 |
10.995333 |
92400000 |
| TSLA |
2013-09-13 |
10.851333 |
11.091333 |
10.810667 |
11.036 |
81018000 |
| TSLA |
2013-09-16 |
11.2 |
11.39 |
11.056667 |
11.105333 |
113623500 |
| TSLA |
2013-09-17 |
11.005333 |
11.228 |
10.890667 |
11.082 |
82453500 |
| TSLA |
2013-09-18 |
11.138 |
11.163333 |
10.946667 |
11.081333 |
81595500 |
| TSLA |
2013-09-19 |
11.386667 |
12.031333 |
11.272 |
11.861333 |
233919000 |
| TSLA |
2013-09-20 |
11.926667 |
12.388667 |
11.904 |
12.226 |
201025500 |
| TSLA |
2013-09-23 |
12.298667 |
12.365333 |
11.807333 |
12.074 |
122601000 |
| TSLA |
2013-09-24 |
11.942667 |
12.330667 |
11.843333 |
12.155333 |
94101000 |
| TSLA |
2013-09-25 |
12.237333 |
12.42 |
12.033333 |
12.349333 |
123790500 |
| TSLA |
2013-09-26 |
12.446667 |
12.645333 |
12.374 |
12.576 |
99216000 |
| TSLA |
2013-09-27 |
12.501333 |
12.752 |
12.428667 |
12.726667 |
88746000 |
| TSLA |
2013-09-30 |
12.6 |
12.966667 |
12.533333 |
12.891333 |
133870500 |
| TSLA |
2013-10-01 |
12.930667 |
12.948667 |
12.558 |
12.866667 |
116338500 |
| TSLA |
2013-10-02 |
12.572667 |
12.788667 |
11.693333 |
12.063333 |
311631000 |
| TSLA |
2013-10-03 |
11.67 |
11.979333 |
11.2 |
11.554 |
357247500 |
| TSLA |
2013-10-04 |
11.76 |
12.078667 |
11.51 |
12.065333 |
216210000 |
| TSLA |
2013-10-07 |
12.164 |
12.448667 |
12.017333 |
12.204667 |
172284000 |
| TSLA |
2013-10-08 |
12.293333 |
12.395333 |
11.547333 |
11.648667 |
206358000 |
| TSLA |
2013-10-09 |
11.648667 |
11.666 |
10.766667 |
11.252 |
229747500 |
| TSLA |
2013-10-10 |
11.539333 |
11.716667 |
11.312667 |
11.528667 |
133258500 |
| TSLA |
2013-10-11 |
11.516667 |
11.952667 |
11.413333 |
11.913333 |
124666500 |
| TSLA |
2013-10-14 |
11.666667 |
12.166667 |
11.61 |
11.981333 |
116544000 |
| TSLA |
2013-10-15 |
12.352 |
12.586 |
12.212 |
12.262667 |
164677500 |
| TSLA |
2013-10-16 |
12.326667 |
12.486667 |
12.139333 |
12.237333 |
123081000 |
| TSLA |
2013-10-17 |
12.236 |
12.32 |
12.066 |
12.186667 |
100575000 |
| TSLA |
2013-10-18 |
12.276667 |
12.397333 |
12.168 |
12.226667 |
88962000 |
| TSLA |
2013-10-21 |
12.218667 |
12.226 |
11.4 |
11.506667 |
172981500 |
| TSLA |
2013-10-22 |
11.366667 |
11.852 |
11.074 |
11.436 |
170800500 |
| TSLA |
2013-10-23 |
11.260667 |
11.454 |
10.676667 |
10.966667 |
199806000 |
| TSLA |
2013-10-24 |
11.0 |
11.633333 |
10.855333 |
11.543333 |
162385500 |
| TSLA |
2013-10-25 |
11.614 |
11.633333 |
11.12 |
11.310667 |
113932500 |
| TSLA |
2013-10-28 |
11.345333 |
11.366667 |
10.813333 |
10.857333 |
117625500 |
| TSLA |
2013-10-29 |
10.850667 |
11.03 |
10.2 |
10.964667 |
211675500 |
| TSLA |
2013-10-30 |
10.975333 |
11.178667 |
10.544667 |
10.614667 |
126027000 |
| TSLA |
2013-10-31 |
10.378 |
10.829333 |
10.22 |
10.662667 |
140007000 |
| TSLA |
2013-11-01 |
10.866667 |
11.06 |
10.694 |
10.811333 |
107709000 |
| TSLA |
2013-11-04 |
11.0 |
11.692667 |
10.948 |
11.68 |
196806000 |
| TSLA |
2013-11-05 |
12.0 |
12.095333 |
11.424 |
11.787333 |
337006500 |
| TSLA |
2013-11-06 |
10.320667 |
10.715333 |
9.756667 |
10.077333 |
466075500 |
| TSLA |
2013-11-07 |
9.612667 |
9.71 |
9.174667 |
9.318 |
334270500 |
| TSLA |
2013-11-08 |
9.098667 |
9.373333 |
8.821333 |
9.196667 |
337168500 |
| TSLA |
2013-11-11 |
9.4 |
9.694667 |
9.14 |
9.646667 |
209964000 |
| TSLA |
2013-11-12 |
9.646 |
9.646667 |
9.078667 |
9.186667 |
224778000 |
| TSLA |
2013-11-13 |
9.389333 |
9.491333 |
9.089333 |
9.246667 |
189874500 |
| TSLA |
2013-11-14 |
9.261333 |
9.36 |
8.940667 |
9.173333 |
183055500 |
| TSLA |
2013-11-15 |
9.123333 |
9.196667 |
8.956667 |
9.03 |
148503000 |
| TSLA |
2013-11-18 |
9.018 |
9.03 |
7.974 |
8.105333 |
347073000 |
| TSLA |
2013-11-19 |
7.962 |
8.6 |
7.948 |
8.406 |
297243000 |
| TSLA |
2013-11-20 |
8.405333 |
8.496667 |
7.937333 |
8.074 |
207744000 |
| TSLA |
2013-11-21 |
8.192667 |
8.319333 |
8.016667 |
8.14 |
178557000 |
| TSLA |
2013-11-22 |
8.105333 |
8.183333 |
7.862 |
8.092 |
166450500 |
| TSLA |
2013-11-25 |
8.3 |
8.389333 |
8.02 |
8.056 |
154009500 |
| TSLA |
2013-11-26 |
7.958667 |
8.181333 |
7.74 |
8.033333 |
208282500 |
| TSLA |
2013-11-27 |
8.087333 |
8.463333 |
7.968 |
8.462667 |
185514000 |
| TSLA |
2013-11-29 |
8.651333 |
8.706 |
8.465333 |
8.485333 |
145743000 |
| TSLA |
2013-12-02 |
8.423333 |
8.57 |
8.262 |
8.278 |
116268000 |
| TSLA |
2013-12-03 |
8.845333 |
9.662667 |
8.772667 |
9.646667 |
385236000 |
| TSLA |
2013-12-04 |
9.621333 |
9.628667 |
9.142 |
9.263333 |
197215500 |
| TSLA |
2013-12-05 |
9.343333 |
9.556667 |
9.3 |
9.365333 |
139326000 |
| TSLA |
2013-12-06 |
9.434 |
9.499333 |
9.086667 |
9.157333 |
118644000 |
| TSLA |
2013-12-09 |
9.133333 |
9.446667 |
8.947333 |
9.44 |
135922500 |
| TSLA |
2013-12-10 |
9.336667 |
9.724667 |
9.324 |
9.479333 |
161223000 |
| TSLA |
2013-12-11 |
9.458667 |
9.536667 |
9.299333 |
9.31 |
107067000 |
| TSLA |
2013-12-12 |
9.313333 |
9.882667 |
9.235333 |
9.831333 |
161517000 |
| TSLA |
2013-12-13 |
9.87 |
10.12 |
9.821333 |
9.843333 |
158878500 |
| TSLA |
2013-12-16 |
9.898667 |
10.028667 |
9.74 |
9.862667 |
100129500 |
| TSLA |
2013-12-17 |
9.838667 |
10.308667 |
9.754667 |
10.164 |
157425000 |
| TSLA |
2013-12-18 |
10.149333 |
10.326667 |
9.73 |
9.865333 |
173728500 |
| TSLA |
2013-12-19 |
9.793333 |
9.8 |
9.273333 |
9.381333 |
191100000 |
| TSLA |
2013-12-20 |
9.438667 |
9.623333 |
9.438667 |
9.549333 |
111189000 |
| TSLA |
2013-12-23 |
9.656667 |
9.749333 |
9.506667 |
9.57 |
80782500 |
| TSLA |
2013-12-24 |
10.0 |
10.331333 |
9.988 |
10.094 |
149122500 |
| TSLA |
2013-12-26 |
10.336 |
10.533333 |
10.286 |
10.366667 |
106942500 |
| TSLA |
2013-12-27 |
10.353333 |
10.366667 |
10.053333 |
10.074667 |
81903000 |
| TSLA |
2013-12-30 |
10.074667 |
10.320667 |
10.05 |
10.162667 |
67012500 |
| TSLA |
2013-12-31 |
10.154667 |
10.213333 |
9.910667 |
10.028667 |
63936000 |
| TSLA |
2014-01-02 |
9.986667 |
10.165333 |
9.77 |
10.006667 |
92826000 |
| TSLA |
2014-01-03 |
10.0 |
10.146 |
9.906667 |
9.970667 |
70425000 |
| TSLA |
2014-01-06 |
10.0 |
10.026667 |
9.682667 |
9.8 |
80416500 |
| TSLA |
2014-01-07 |
9.841333 |
10.026667 |
9.683333 |
9.957333 |
75511500 |
| TSLA |
2014-01-08 |
9.923333 |
10.246667 |
9.917333 |
10.085333 |
92448000 |
| TSLA |
2014-01-09 |
10.166667 |
10.228667 |
9.79 |
9.835333 |
80730000 |
| TSLA |
2014-01-10 |
9.897333 |
9.926667 |
9.483333 |
9.714667 |
111691500 |
| TSLA |
2014-01-13 |
9.718667 |
9.8 |
9.188 |
9.289333 |
94741500 |
| TSLA |
2014-01-14 |
9.366667 |
10.8 |
9.111333 |
10.751333 |
414105000 |
| TSLA |
2014-01-15 |
11.23 |
11.482 |
10.806667 |
10.942 |
306984000 |
| TSLA |
2014-01-16 |
10.833333 |
11.513333 |
10.826667 |
11.398 |
179391000 |
| TSLA |
2014-01-17 |
11.346 |
11.546667 |
11.196667 |
11.334 |
138093000 |
| TSLA |
2014-01-21 |
11.416 |
11.819333 |
11.387333 |
11.778667 |
146020500 |
| TSLA |
2014-01-22 |
11.854 |
12.021333 |
11.650667 |
11.904 |
105339000 |
| TSLA |
2014-01-23 |
11.815333 |
12.158667 |
11.561333 |
12.1 |
118011000 |
| TSLA |
2014-01-24 |
11.856667 |
12.032 |
11.568667 |
11.64 |
114964500 |
| TSLA |
2014-01-27 |
11.677333 |
11.861333 |
10.980667 |
11.308 |
130746000 |
| TSLA |
2014-01-28 |
11.433333 |
11.932 |
11.4 |
11.892 |
91401000 |
| TSLA |
2014-01-29 |
11.686667 |
11.939333 |
11.542 |
11.682 |
89032500 |
| TSLA |
2014-01-30 |
11.866667 |
12.318667 |
11.800667 |
12.189333 |
128475000 |
| TSLA |
2014-01-31 |
11.923333 |
12.4 |
11.900667 |
12.094 |
97632000 |
| TSLA |
2014-02-03 |
12.192667 |
12.325333 |
11.677333 |
11.807333 |
101473500 |
| TSLA |
2014-02-04 |
12.046667 |
12.106667 |
11.746667 |
11.915333 |
70294500 |
| TSLA |
2014-02-05 |
11.886667 |
12.039333 |
11.290667 |
11.628 |
109020000 |
| TSLA |
2014-02-06 |
11.753333 |
12.007333 |
11.733333 |
11.892 |
87624000 |
| TSLA |
2014-02-07 |
12.067333 |
12.442 |
11.973333 |
12.435333 |
133927500 |
| TSLA |
2014-02-10 |
12.622667 |
13.286667 |
12.621333 |
13.104 |
194560500 |
| TSLA |
2014-02-11 |
13.264667 |
13.48 |
12.846667 |
13.108 |
160648500 |
| TSLA |
2014-02-12 |
13.052 |
13.218 |
12.954667 |
13.021333 |
77605500 |
| TSLA |
2014-02-13 |
12.889333 |
13.514667 |
12.883333 |
13.308667 |
120439500 |
| TSLA |
2014-02-14 |
13.206667 |
13.458667 |
13.133333 |
13.215333 |
92370000 |
| TSLA |
2014-02-18 |
13.682667 |
13.733333 |
13.424 |
13.58 |
139992000 |
| TSLA |
2014-02-19 |
13.58 |
13.58 |
12.894 |
12.909333 |
242535000 |
| TSLA |
2014-02-20 |
14.334 |
14.347333 |
13.751333 |
13.998 |
270034500 |
| TSLA |
2014-02-21 |
14.109333 |
14.265333 |
13.946 |
13.973333 |
117282000 |
| TSLA |
2014-02-24 |
13.917333 |
14.557333 |
13.888 |
14.51 |
124176000 |
| TSLA |
2014-02-25 |
15.333333 |
17.280001 |
15.23 |
16.533333 |
490225500 |
| TSLA |
2014-02-26 |
17.238667 |
17.666668 |
16.5 |
16.866667 |
369069000 |
| TSLA |
2014-02-27 |
17.416668 |
17.459999 |
16.555332 |
16.836 |
269187000 |
| TSLA |
2014-02-28 |
16.643333 |
16.845333 |
16.17 |
16.320667 |
218847000 |
| TSLA |
2014-03-03 |
15.817333 |
16.776667 |
15.666 |
16.704 |
196339500 |
| TSLA |
2014-03-04 |
17.232 |
17.333332 |
16.855333 |
16.989332 |
131184000 |
| TSLA |
2014-03-05 |
17.114668 |
17.132668 |
16.786667 |
16.844 |
89035500 |
| TSLA |
2014-03-06 |
16.942667 |
17.166668 |
16.629999 |
16.862667 |
110416500 |
| TSLA |
2014-03-07 |
16.862667 |
16.99 |
16.294001 |
16.414 |
117184500 |
| TSLA |
2014-03-10 |
16.18 |
16.200001 |
15.737333 |
15.922667 |
115921500 |
| TSLA |
2014-03-11 |
15.766667 |
16.306667 |
15.495333 |
15.627333 |
132151500 |
| TSLA |
2014-03-12 |
15.433333 |
16.5 |
15.407333 |
16.099333 |
146316000 |
| TSLA |
2014-03-13 |
16.252666 |
16.279333 |
15.6 |
15.852667 |
93544500 |
| TSLA |
2014-03-14 |
15.686 |
15.796 |
15.221333 |
15.398 |
124345500 |
| TSLA |
2014-03-17 |
15.663333 |
15.862 |
15.366667 |
15.598667 |
88689000 |
| TSLA |
2014-03-18 |
15.796667 |
16.1 |
15.668 |
16.002666 |
93634500 |
| TSLA |
2014-03-19 |
16.092667 |
16.103333 |
15.567333 |
15.722667 |
76069500 |
| TSLA |
2014-03-20 |
15.744 |
15.95 |
15.557333 |
15.660667 |
57268500 |
| TSLA |
2014-03-21 |
15.734667 |
15.746667 |
15.166667 |
15.259333 |
123253500 |
| TSLA |
2014-03-24 |
15.316667 |
15.326667 |
14.018 |
14.678 |
169932000 |
| TSLA |
2014-03-25 |
14.942667 |
15.136667 |
14.526667 |
14.696 |
117981000 |
| TSLA |
2014-03-26 |
14.796667 |
14.84 |
14.09 |
14.197333 |
103609500 |
| TSLA |
2014-03-27 |
14.158 |
14.24 |
13.533333 |
13.821333 |
142435500 |
| TSLA |
2014-03-28 |
14.186667 |
14.448 |
14.018 |
14.158 |
145272000 |
| TSLA |
2014-03-31 |
14.433333 |
14.45 |
13.759333 |
13.896667 |
125700000 |
| TSLA |
2014-04-01 |
13.934667 |
14.544 |
13.905333 |
14.464667 |
110571000 |
| TSLA |
2014-04-02 |
14.666667 |
15.392667 |
14.536667 |
15.352667 |
161734500 |
| TSLA |
2014-04-03 |
15.353333 |
15.715333 |
14.8 |
15.026667 |
163855500 |
| TSLA |
2014-04-04 |
15.067333 |
15.218 |
14.083333 |
14.148667 |
170184000 |
| TSLA |
2014-04-07 |
13.720667 |
14.413333 |
13.567333 |
13.834667 |
147832500 |
| TSLA |
2014-04-08 |
14.003333 |
14.432667 |
13.761333 |
14.364 |
103339500 |
| TSLA |
2014-04-09 |
14.450667 |
14.563333 |
14.059333 |
14.462 |
77368500 |
| TSLA |
2014-04-10 |
14.454667 |
14.5 |
13.586 |
13.612667 |
108172500 |
| TSLA |
2014-04-11 |
13.374 |
13.8 |
13.24 |
13.585333 |
136008000 |
| TSLA |
2014-04-14 |
13.84 |
13.896 |
12.960667 |
13.206 |
115545000 |
| TSLA |
2014-04-15 |
13.272667 |
13.286 |
12.288 |
12.927333 |
204889500 |
| TSLA |
2014-04-16 |
13.133333 |
13.332667 |
12.721333 |
13.274 |
108033000 |
| TSLA |
2014-04-17 |
13.307333 |
13.486 |
12.938667 |
13.208 |
88902000 |
| TSLA |
2014-04-21 |
13.138667 |
13.746667 |
12.933333 |
13.625333 |
78873000 |
| TSLA |
2014-04-22 |
13.757333 |
14.622 |
13.667333 |
14.576 |
147070500 |
| TSLA |
2014-04-23 |
14.422 |
14.449333 |
13.8 |
13.866 |
109434000 |
| TSLA |
2014-04-24 |
14.054 |
14.186667 |
13.546667 |
13.857333 |
82428000 |
| TSLA |
2014-04-25 |
13.466667 |
13.78 |
13.176667 |
13.323333 |
104950500 |
| TSLA |
2014-04-28 |
13.333333 |
13.586 |
12.7 |
13.234 |
105630000 |
| TSLA |
2014-04-29 |
13.214 |
13.81 |
13.035333 |
13.794667 |
86686500 |
| TSLA |
2014-04-30 |
13.573333 |
13.877333 |
13.418667 |
13.859333 |
66609000 |
| TSLA |
2014-05-01 |
13.805333 |
14.268 |
13.712667 |
13.848667 |
81598500 |
| TSLA |
2014-05-02 |
13.906667 |
14.090667 |
13.768 |
14.060667 |
61302000 |
| TSLA |
2014-05-05 |
13.965333 |
14.512667 |
13.901333 |
14.440667 |
77205000 |
| TSLA |
2014-05-06 |
14.44 |
14.577333 |
13.79 |
13.818667 |
84550500 |
| TSLA |
2014-05-07 |
13.976 |
14.013333 |
13.15 |
13.423333 |
152689500 |
| TSLA |
2014-05-08 |
12.133333 |
12.96 |
11.866667 |
11.906 |
300849000 |
| TSLA |
2014-05-09 |
11.990667 |
12.226667 |
11.814667 |
12.150667 |
127428000 |
| TSLA |
2014-05-12 |
12.258 |
12.479333 |
11.992 |
12.311333 |
105034500 |
| TSLA |
2014-05-13 |
12.250667 |
12.756 |
12.2 |
12.677333 |
106458000 |
| TSLA |
2014-05-14 |
12.596667 |
12.898667 |
12.473333 |
12.708 |
81100500 |
| TSLA |
2014-05-15 |
12.665333 |
12.844 |
12.353333 |
12.572667 |
90606000 |
| TSLA |
2014-05-16 |
12.596667 |
12.802667 |
12.514667 |
12.770667 |
67315500 |
| TSLA |
2014-05-19 |
12.714667 |
13.126 |
12.666667 |
13.072667 |
68575500 |
| TSLA |
2014-05-20 |
13.129333 |
13.288667 |
12.871333 |
13.02 |
83191500 |
| TSLA |
2014-05-21 |
13.078667 |
13.324667 |
12.986 |
13.296667 |
79281000 |
| TSLA |
2014-05-22 |
13.356667 |
13.792 |
13.304 |
13.658667 |
93217500 |
| TSLA |
2014-05-23 |
13.635333 |
13.850667 |
13.5 |
13.82 |
60102000 |
| TSLA |
2014-05-27 |
13.901333 |
14.258 |
13.846667 |
14.104 |
80116500 |
| TSLA |
2014-05-28 |
14.001333 |
14.184667 |
13.684 |
14.016 |
82426500 |
| TSLA |
2014-05-29 |
14.038 |
14.166 |
13.848 |
14.016 |
55387500 |
| TSLA |
2014-05-30 |
14.02 |
14.32 |
13.801333 |
13.851333 |
83716500 |
| TSLA |
2014-06-02 |
13.822 |
13.956667 |
13.444667 |
13.646667 |
70021500 |
| TSLA |
2014-06-03 |
13.566 |
13.866667 |
13.506 |
13.662667 |
57912000 |
| TSLA |
2014-06-04 |
13.623333 |
13.750667 |
13.36 |
13.599333 |
51411000 |
| TSLA |
2014-06-05 |
13.631333 |
13.946667 |
13.603333 |
13.793333 |
60819000 |
| TSLA |
2014-06-06 |
13.983333 |
14.054 |
13.812 |
13.878 |
46107000 |
| TSLA |
2014-06-09 |
13.863333 |
13.999333 |
13.613333 |
13.687333 |
42085500 |
| TSLA |
2014-06-10 |
13.628667 |
13.798 |
13.436667 |
13.486667 |
52720500 |
| TSLA |
2014-06-11 |
13.433333 |
13.666667 |
13.283333 |
13.631333 |
59662500 |
| TSLA |
2014-06-12 |
13.673333 |
13.992 |
13.514 |
13.568 |
89905500 |
| TSLA |
2014-06-13 |
13.652 |
13.786 |
13.438667 |
13.761333 |
53164500 |
| TSLA |
2014-06-16 |
13.784 |
15.032667 |
13.750667 |
14.974 |
198696000 |
| TSLA |
2014-06-17 |
14.940667 |
15.702667 |
14.856667 |
15.444667 |
199573500 |
| TSLA |
2014-06-18 |
15.433333 |
15.447333 |
15.074667 |
15.141333 |
104103000 |
| TSLA |
2014-06-19 |
15.258667 |
15.687333 |
15.133333 |
15.186 |
131896500 |
| TSLA |
2014-06-20 |
15.234667 |
15.419333 |
15.08 |
15.306 |
73558500 |
| TSLA |
2014-06-23 |
15.300667 |
15.932667 |
15.214667 |
15.814667 |
116866500 |
| TSLA |
2014-06-24 |
15.931333 |
16.125334 |
15.442 |
15.5 |
121138500 |
| TSLA |
2014-06-25 |
15.536667 |
15.836667 |
15.349333 |
15.792667 |
87024000 |
| TSLA |
2014-06-26 |
15.811333 |
16.026667 |
15.614 |
15.706667 |
76821000 |
| TSLA |
2014-06-27 |
15.646 |
16.0 |
15.633333 |
15.937333 |
84525000 |
| TSLA |
2014-06-30 |
15.97 |
16.299334 |
15.933333 |
16.004 |
72429000 |
| TSLA |
2014-07-01 |
16.164 |
16.229334 |
15.913333 |
15.981333 |
65041500 |
| TSLA |
2014-07-02 |
16.044001 |
16.155333 |
15.138 |
15.295333 |
120411000 |
| TSLA |
2014-07-03 |
15.419333 |
15.46 |
14.933333 |
15.283333 |
77500500 |
| TSLA |
2014-07-07 |
15.166667 |
15.318667 |
14.693333 |
14.844 |
88405500 |
| TSLA |
2014-07-08 |
14.576667 |
14.730667 |
14.284667 |
14.604667 |
117543000 |
| TSLA |
2014-07-09 |
14.751333 |
14.948 |
14.614 |
14.870667 |
61731000 |
| TSLA |
2014-07-10 |
14.478667 |
14.814667 |
14.402667 |
14.630667 |
72958500 |
| TSLA |
2014-07-11 |
14.707333 |
14.773333 |
14.506667 |
14.542 |
49534500 |
| TSLA |
2014-07-14 |
14.666 |
15.252667 |
14.363333 |
15.113333 |
108048000 |
| TSLA |
2014-07-15 |
15.115333 |
15.176667 |
14.54 |
14.638667 |
85777500 |
| TSLA |
2014-07-16 |
14.788 |
14.986667 |
14.454667 |
14.477333 |
60667500 |
| TSLA |
2014-07-17 |
14.410667 |
14.703333 |
14.24 |
14.36 |
69741000 |
| TSLA |
2014-07-18 |
14.396667 |
14.747333 |
14.395333 |
14.668 |
63805500 |
| TSLA |
2014-07-21 |
14.483333 |
14.880667 |
14.448 |
14.702667 |
57333000 |
| TSLA |
2014-07-22 |
14.812667 |
14.886667 |
14.607333 |
14.638667 |
40950000 |
| TSLA |
2014-07-23 |
14.667333 |
14.983333 |
14.628667 |
14.832667 |
46249500 |
| TSLA |
2014-07-24 |
14.883333 |
15.006667 |
14.72 |
14.902667 |
48682500 |
| TSLA |
2014-07-25 |
14.848 |
15.131333 |
14.783333 |
14.904667 |
46306500 |
| TSLA |
2014-07-28 |
14.95 |
15.466667 |
14.76 |
14.988 |
97714500 |
| TSLA |
2014-07-29 |
15.107333 |
15.22 |
14.990667 |
15.000667 |
50736000 |
| TSLA |
2014-07-30 |
14.794667 |
15.306667 |
14.736 |
15.261333 |
73917000 |
| TSLA |
2014-07-31 |
15.284 |
15.426667 |
14.766667 |
14.886667 |
116236500 |
| TSLA |
2014-08-01 |
15.072667 |
15.833333 |
15.066667 |
15.551333 |
178437000 |
| TSLA |
2014-08-04 |
15.625333 |
16.033333 |
15.551333 |
15.901333 |
89395500 |
| TSLA |
2014-08-05 |
15.831333 |
16.199333 |
15.712667 |
15.899333 |
80829000 |
| TSLA |
2014-08-06 |
15.926667 |
16.761333 |
15.905333 |
16.595333 |
138739500 |
| TSLA |
2014-08-07 |
16.674667 |
17.112667 |
16.608 |
16.826 |
112183500 |
| TSLA |
2014-08-08 |
16.743999 |
16.784 |
16.433332 |
16.542 |
76351500 |
| TSLA |
2014-08-11 |
17.032 |
17.582666 |
17.0 |
17.288 |
121519500 |
| TSLA |
2014-08-12 |
17.205334 |
17.353333 |
16.972 |
17.330667 |
95734500 |
| TSLA |
2014-08-13 |
17.467333 |
17.709333 |
17.307333 |
17.354 |
103989000 |
| TSLA |
2014-08-14 |
17.499332 |
17.533333 |
17.1 |
17.425333 |
61899000 |
| TSLA |
2014-08-15 |
17.431999 |
17.472668 |
17.233334 |
17.467333 |
58018500 |
| TSLA |
2014-08-18 |
17.549999 |
17.817333 |
17.316668 |
17.329332 |
87738000 |
| TSLA |
2014-08-19 |
17.257999 |
17.288668 |
16.774668 |
17.117332 |
80022000 |
| TSLA |
2014-08-20 |
16.978001 |
17.249332 |
16.866667 |
17.047333 |
45418500 |
| TSLA |
2014-08-21 |
17.101334 |
17.253332 |
16.884001 |
16.955999 |
43734000 |
| TSLA |
2014-08-22 |
16.969334 |
17.129999 |
16.840668 |
17.118668 |
42501000 |
| TSLA |
2014-08-25 |
17.212667 |
17.578667 |
17.212667 |
17.503332 |
64771500 |
| TSLA |
2014-08-26 |
17.665333 |
17.700001 |
17.444 |
17.449333 |
57270000 |
| TSLA |
2014-08-27 |
17.566668 |
17.615999 |
17.352667 |
17.549999 |
44776500 |
| TSLA |
2014-08-28 |
17.459333 |
17.632 |
17.442667 |
17.590668 |
42673500 |
| TSLA |
2014-08-29 |
17.913334 |
18.133333 |
17.834 |
17.98 |
96706500 |
| TSLA |
2014-09-02 |
18.366667 |
18.992666 |
18.286667 |
18.941334 |
147786000 |
| TSLA |
2014-09-03 |
19.177999 |
19.200001 |
18.673332 |
18.746 |
101584500 |
| TSLA |
2014-09-04 |
18.934 |
19.427999 |
18.693333 |
19.069332 |
125125500 |
| TSLA |
2014-09-05 |
18.836666 |
18.860001 |
18.167334 |
18.492666 |
167548500 |
| TSLA |
2014-09-08 |
18.507999 |
18.992001 |
18.501333 |
18.807333 |
82524000 |
| TSLA |
2014-09-09 |
18.865999 |
19.032667 |
18.466667 |
18.565332 |
68382000 |
| TSLA |
2014-09-10 |
18.633333 |
18.760668 |
18.243999 |
18.74 |
56719500 |
| TSLA |
2014-09-11 |
18.697332 |
18.986 |
18.575333 |
18.687332 |
56491500 |
| TSLA |
2014-09-12 |
18.700001 |
18.826 |
18.466667 |
18.613333 |
49869000 |
| TSLA |
2014-09-15 |
18.291332 |
18.293333 |
16.608667 |
16.924 |
246831000 |
| TSLA |
2014-09-16 |
17.01 |
17.497334 |
16.827999 |
17.382668 |
124501500 |
| TSLA |
2014-09-17 |
17.493999 |
17.646667 |
17.299999 |
17.425333 |
77665500 |
| TSLA |
2014-09-18 |
17.557333 |
17.706667 |
17.488001 |
17.587999 |
55389000 |
| TSLA |
2014-09-19 |
17.199333 |
17.428667 |
17.018 |
17.288 |
102163500 |
| TSLA |
2014-09-22 |
17.0 |
17.068001 |
16.313999 |
16.668667 |
123211500 |
| TSLA |
2014-09-23 |
16.348 |
16.92 |
16.333332 |
16.694 |
84880500 |
| TSLA |
2014-09-24 |
16.741333 |
16.856001 |
16.469334 |
16.809334 |
56242500 |
| TSLA |
2014-09-25 |
16.834667 |
16.997334 |
16.406668 |
16.463333 |
72513000 |
| TSLA |
2014-09-26 |
16.549999 |
16.648666 |
16.404667 |
16.440001 |
56931000 |
| TSLA |
2014-09-29 |
16.266666 |
16.576 |
16.091999 |
16.350668 |
72790500 |
| TSLA |
2014-09-30 |
16.461332 |
16.51 |
16.007999 |
16.178667 |
63574500 |
| TSLA |
2014-10-01 |
16.146667 |
16.177334 |
15.71 |
16.016001 |
89125500 |
| TSLA |
2014-10-02 |
16.68 |
16.852667 |
16.357332 |
16.761333 |
134973000 |
| TSLA |
2014-10-03 |
16.870667 |
17.1 |
16.735332 |
17.014 |
81094500 |
| TSLA |
2014-10-06 |
17.275333 |
17.499332 |
17.186666 |
17.374666 |
115699500 |
| TSLA |
2014-10-07 |
17.235332 |
17.430668 |
17.048668 |
17.304667 |
67282500 |
| TSLA |
2014-10-08 |
17.34 |
17.525333 |
16.842667 |
17.285334 |
75826500 |
| TSLA |
2014-10-09 |
17.483334 |
17.702667 |
16.959999 |
17.134001 |
110419500 |
| TSLA |
2014-10-10 |
16.309334 |
16.392668 |
15.68 |
15.794 |
193324500 |
| TSLA |
2014-10-13 |
15.904667 |
15.930667 |
14.733333 |
14.972667 |
169030500 |
| TSLA |
2014-10-14 |
15.216667 |
15.498 |
14.866667 |
15.137333 |
106579500 |
| TSLA |
2014-10-15 |
14.666667 |
15.399333 |
14.488 |
15.313333 |
137209500 |
| TSLA |
2014-10-16 |
14.648 |
15.328 |
14.606667 |
15.09 |
80989500 |
| TSLA |
2014-10-17 |
15.558667 |
15.651333 |
15.103333 |
15.165333 |
158241000 |
| TSLA |
2014-10-20 |
15.114667 |
15.493333 |
15.034 |
15.364667 |
52416000 |
| TSLA |
2014-10-21 |
15.618 |
15.692667 |
15.386667 |
15.689333 |
61954500 |
| TSLA |
2014-10-22 |
15.546 |
15.826 |
15.370667 |
15.406667 |
61749000 |
| TSLA |
2014-10-23 |
15.644 |
15.752 |
15.466667 |
15.686 |
52386000 |
| TSLA |
2014-10-24 |
15.751333 |
15.853333 |
15.413333 |
15.682667 |
51949500 |
| TSLA |
2014-10-27 |
15.616667 |
15.640667 |
14.687333 |
14.778 |
143299500 |
| TSLA |
2014-10-28 |
15.306667 |
16.306667 |
15.216667 |
16.184668 |
157744500 |
| TSLA |
2014-10-29 |
16.075333 |
16.1 |
15.709333 |
15.873333 |
74437500 |
| TSLA |
2014-10-30 |
15.876 |
16.033333 |
15.670667 |
15.910667 |
48426000 |
| TSLA |
2014-10-31 |
16.167334 |
16.208 |
15.916667 |
16.113333 |
56629500 |
| TSLA |
2014-11-03 |
16.200001 |
16.504 |
16.087999 |
16.172667 |
63057000 |
| TSLA |
2014-11-04 |
16.032667 |
16.156668 |
15.768667 |
15.928667 |
55239000 |
| TSLA |
2014-11-05 |
16.066668 |
16.090668 |
15.368667 |
15.398 |
135688500 |
| TSLA |
2014-11-06 |
15.632667 |
16.445999 |
15.233333 |
16.081333 |
230320500 |
| TSLA |
2014-11-07 |
16.146 |
16.189333 |
15.813333 |
16.013332 |
77415000 |
| TSLA |
2014-11-10 |
15.940667 |
16.191999 |
15.786667 |
16.128668 |
68658000 |
| TSLA |
2014-11-11 |
16.17 |
16.788 |
16.133333 |
16.738667 |
119232000 |
| TSLA |
2014-11-12 |
16.648001 |
16.822666 |
16.372 |
16.606667 |
88062000 |
| TSLA |
2014-11-13 |
16.708 |
17.049999 |
16.683332 |
16.780001 |
93540000 |
| TSLA |
2014-11-14 |
16.666668 |
17.256666 |
16.566668 |
17.245333 |
91516500 |
| TSLA |
2014-11-17 |
17.166 |
17.266666 |
16.801332 |
16.931999 |
60385500 |
| TSLA |
2014-11-18 |
17.057333 |
17.332666 |
17.034 |
17.18 |
67095000 |
| TSLA |
2014-11-19 |
16.707333 |
16.792 |
16.373333 |
16.516001 |
118777500 |
| TSLA |
2014-11-20 |
16.530001 |
16.728666 |
16.4 |
16.580667 |
53808000 |
| TSLA |
2014-11-21 |
16.813999 |
16.851999 |
16.144667 |
16.185333 |
112276500 |
| TSLA |
2014-11-24 |
16.346666 |
16.506666 |
16.042667 |
16.448 |
71845500 |
| TSLA |
2014-11-25 |
16.49 |
16.648001 |
16.406 |
16.539333 |
47397000 |
| TSLA |
2014-11-26 |
16.556 |
16.6 |
16.440001 |
16.562668 |
29718000 |
| TSLA |
2014-11-28 |
16.356667 |
16.445999 |
16.167999 |
16.301332 |
31795500 |
| TSLA |
2014-12-01 |
16.077333 |
16.164667 |
15.267333 |
15.442667 |
129291000 |
| TSLA |
2014-12-02 |
15.638 |
15.658667 |
15.2 |
15.428667 |
88305000 |
| TSLA |
2014-12-03 |
15.083333 |
15.314667 |
15.033333 |
15.286667 |
79615500 |
| TSLA |
2014-12-04 |
15.24 |
15.393333 |
15.187333 |
15.218667 |
57834000 |
| TSLA |
2014-12-05 |
15.244667 |
15.292667 |
14.817333 |
14.914 |
90954000 |
| TSLA |
2014-12-08 |
14.769333 |
14.990667 |
14.156 |
14.290667 |
138384000 |
| TSLA |
2014-12-09 |
13.956 |
14.515333 |
13.618 |
14.459333 |
141472500 |
| TSLA |
2014-12-10 |
14.275333 |
14.451333 |
13.846667 |
13.989333 |
109711500 |
| TSLA |
2014-12-11 |
14.035333 |
14.362 |
13.882 |
13.925333 |
100416000 |
| TSLA |
2014-12-12 |
13.654667 |
14.112 |
13.633333 |
13.8 |
107607000 |
| TSLA |
2014-12-15 |
13.952667 |
13.986667 |
13.511333 |
13.602667 |
78274500 |
| TSLA |
2014-12-16 |
13.392667 |
13.578667 |
13.024667 |
13.187333 |
126391500 |
| TSLA |
2014-12-17 |
12.870667 |
13.776667 |
12.843333 |
13.721333 |
110517000 |
| TSLA |
2014-12-18 |
14.158667 |
14.562667 |
14.12 |
14.550667 |
112249500 |
| TSLA |
2014-12-19 |
14.679333 |
14.693333 |
14.3 |
14.619333 |
103657500 |
| TSLA |
2014-12-22 |
14.666667 |
14.937333 |
14.550667 |
14.84 |
71991000 |
| TSLA |
2014-12-23 |
14.920667 |
14.954667 |
14.634667 |
14.731333 |
67585500 |
| TSLA |
2014-12-24 |
14.651333 |
14.833333 |
14.616667 |
14.817333 |
19983000 |
| TSLA |
2014-12-26 |
14.767333 |
15.233333 |
14.766667 |
15.188 |
49905000 |
| TSLA |
2014-12-29 |
15.126667 |
15.194 |
14.934667 |
15.047333 |
42037500 |
| TSLA |
2014-12-30 |
14.932667 |
15.043333 |
14.76 |
14.815333 |
43548000 |
| TSLA |
2014-12-31 |
14.872667 |
15.045333 |
14.816667 |
14.827333 |
34462500 |
| TSLA |
2015-01-02 |
14.858 |
14.883333 |
14.217333 |
14.620667 |
71466000 |
| TSLA |
2015-01-05 |
14.303333 |
14.433333 |
13.810667 |
14.006 |
80527500 |
| TSLA |
2015-01-06 |
14.004 |
14.28 |
13.614 |
14.085333 |
93928500 |
| TSLA |
2015-01-07 |
14.223333 |
14.318667 |
13.985333 |
14.063333 |
44526000 |
| TSLA |
2015-01-08 |
14.187333 |
14.253333 |
14.000667 |
14.041333 |
51637500 |
| TSLA |
2015-01-09 |
13.928 |
13.998667 |
13.664 |
13.777333 |
70024500 |
| TSLA |
2015-01-12 |
13.536667 |
13.631333 |
13.283333 |
13.480667 |
89254500 |
| TSLA |
2015-01-13 |
13.554667 |
13.840667 |
13.394 |
13.616667 |
67159500 |
| TSLA |
2015-01-14 |
12.388667 |
13.013333 |
12.333333 |
12.846 |
173278500 |
| TSLA |
2015-01-15 |
12.966 |
13.05 |
12.666667 |
12.791333 |
78247500 |
| TSLA |
2015-01-16 |
12.713333 |
12.966 |
12.643333 |
12.871333 |
54048000 |
| TSLA |
2015-01-20 |
12.924667 |
12.941333 |
12.469333 |
12.795333 |
67548000 |
| TSLA |
2015-01-21 |
12.636667 |
13.245333 |
12.634 |
13.104667 |
62295000 |
| TSLA |
2015-01-22 |
13.133333 |
13.549333 |
13.013333 |
13.441333 |
61753500 |
| TSLA |
2015-01-23 |
13.352667 |
13.566667 |
13.222 |
13.419333 |
51579000 |
| TSLA |
2015-01-26 |
13.455333 |
13.908 |
13.403333 |
13.77 |
48517500 |
| TSLA |
2015-01-27 |
13.628 |
13.868667 |
13.553333 |
13.732 |
41715000 |
| TSLA |
2015-01-28 |
13.740667 |
13.758 |
13.228 |
13.291333 |
47244000 |
| TSLA |
2015-01-29 |
13.404667 |
13.732 |
13.1 |
13.68 |
53221500 |
| TSLA |
2015-01-30 |
13.597333 |
13.831333 |
13.533333 |
13.573333 |
45105000 |
| TSLA |
2015-02-02 |
13.598 |
14.13 |
13.553333 |
14.062667 |
62238000 |
| TSLA |
2015-02-03 |
14.214667 |
14.691333 |
14.084667 |
14.557333 |
72393000 |
| TSLA |
2015-02-04 |
14.552667 |
14.765333 |
14.453333 |
14.57 |
49581000 |
| TSLA |
2015-02-05 |
14.658667 |
15.032 |
14.642667 |
14.732667 |
52843500 |
| TSLA |
2015-02-06 |
14.8 |
14.893333 |
14.433333 |
14.490667 |
48658500 |
| TSLA |
2015-02-09 |
14.358667 |
14.528667 |
14.132667 |
14.498667 |
52086000 |
| TSLA |
2015-02-10 |
14.503333 |
14.7 |
14.333333 |
14.419333 |
80857500 |
| TSLA |
2015-02-11 |
14.147333 |
14.316 |
13.818667 |
14.186667 |
146536500 |
| TSLA |
2015-02-12 |
12.904667 |
13.539333 |
12.885333 |
13.525333 |
234744000 |
| TSLA |
2015-02-13 |
13.526667 |
13.732667 |
13.394 |
13.584667 |
92865000 |
| TSLA |
2015-02-17 |
13.713333 |
13.713333 |
13.433333 |
13.623333 |
59694000 |
| TSLA |
2015-02-18 |
13.611333 |
13.744667 |
13.506667 |
13.630667 |
40704000 |
| TSLA |
2015-02-19 |
13.666667 |
14.162667 |
13.583333 |
14.114 |
77311500 |
| TSLA |
2015-02-20 |
14.052 |
14.506667 |
13.987333 |
14.474 |
89731500 |
| TSLA |
2015-02-23 |
14.377333 |
14.546667 |
13.755333 |
13.822667 |
127497000 |
| TSLA |
2015-02-24 |
13.819333 |
13.819333 |
13.446667 |
13.607333 |
99054000 |
| TSLA |
2015-02-25 |
13.662667 |
13.809333 |
13.505333 |
13.584 |
58642500 |
| TSLA |
2015-02-26 |
13.6 |
14.072667 |
13.481333 |
13.812667 |
97093500 |
| TSLA |
2015-02-27 |
13.793333 |
13.903333 |
13.52 |
13.556 |
58231500 |
| TSLA |
2015-03-02 |
13.513333 |
13.556 |
13.055333 |
13.155333 |
118831500 |
| TSLA |
2015-03-03 |
13.120667 |
13.349333 |
13.021333 |
13.304 |
66484500 |
| TSLA |
2015-03-04 |
13.283333 |
13.501333 |
13.147333 |
13.496 |
63330000 |
| TSLA |
2015-03-05 |
13.523333 |
13.746 |
13.343333 |
13.375333 |
73155000 |
| TSLA |
2015-03-06 |
13.280667 |
13.383333 |
12.81 |
12.925333 |
100686000 |
| TSLA |
2015-03-09 |
12.959333 |
12.966 |
12.55 |
12.725333 |
101050500 |
| TSLA |
2015-03-10 |
12.564 |
12.9 |
12.506667 |
12.688 |
83695500 |
| TSLA |
2015-03-11 |
12.743333 |
13.078667 |
12.734 |
12.916 |
74623500 |
| TSLA |
2015-03-12 |
12.916667 |
12.963333 |
12.65 |
12.738 |
62239500 |
| TSLA |
2015-03-13 |
12.596667 |
12.783333 |
12.488 |
12.578667 |
81514500 |
| TSLA |
2015-03-16 |
12.8 |
13.060667 |
12.653333 |
13.046667 |
84432000 |
| TSLA |
2015-03-17 |
13.028667 |
13.247333 |
12.929333 |
12.982 |
73411500 |
| TSLA |
2015-03-18 |
12.997333 |
13.392 |
12.874 |
13.380667 |
72313500 |
| TSLA |
2015-03-19 |
13.466667 |
13.639333 |
12.968667 |
13.043333 |
127128000 |
| TSLA |
2015-03-20 |
13.163333 |
13.266 |
13.041333 |
13.205333 |
64042500 |
| TSLA |
2015-03-23 |
13.233333 |
13.366667 |
13.164667 |
13.308667 |
39474000 |
| TSLA |
2015-03-24 |
13.438667 |
13.586 |
13.316667 |
13.448 |
54748500 |
| TSLA |
2015-03-25 |
13.218 |
13.239333 |
12.846667 |
12.953333 |
85956000 |
| TSLA |
2015-03-26 |
12.928 |
12.986 |
12.646667 |
12.694 |
61920000 |
| TSLA |
2015-03-27 |
12.604667 |
12.619333 |
12.093333 |
12.333333 |
129073500 |
| TSLA |
2015-03-30 |
12.39 |
12.816667 |
12.12 |
12.704667 |
151342500 |
| TSLA |
2015-03-31 |
12.902 |
12.917333 |
12.560667 |
12.584667 |
75399000 |
| TSLA |
2015-04-01 |
12.58 |
12.82 |
12.403333 |
12.506 |
56919000 |
| TSLA |
2015-04-02 |
12.682 |
12.882 |
12.666667 |
12.733333 |
75156000 |
| TSLA |
2015-04-06 |
13.2 |
13.85 |
13.166667 |
13.54 |
186837000 |
| TSLA |
2015-04-07 |
13.500667 |
13.670667 |
13.409333 |
13.55 |
65218500 |
| TSLA |
2015-04-08 |
13.88 |
14.06 |
13.724667 |
13.844667 |
94546500 |
| TSLA |
2015-04-09 |
13.895333 |
14.024667 |
13.741333 |
14.006 |
57003000 |
| TSLA |
2015-04-10 |
13.99 |
14.11 |
13.933333 |
14.06 |
61015500 |
| TSLA |
2015-04-13 |
14.029333 |
14.2 |
13.936667 |
13.985333 |
56373000 |
| TSLA |
2015-04-14 |
13.904667 |
13.966 |
13.7 |
13.830667 |
45390000 |
| TSLA |
2015-04-15 |
13.830667 |
13.972667 |
13.773333 |
13.855333 |
29286000 |
| TSLA |
2015-04-16 |
13.846667 |
13.944667 |
13.752667 |
13.78 |
24886500 |
| TSLA |
2015-04-17 |
13.666 |
13.792 |
13.566667 |
13.786 |
37048500 |
| TSLA |
2015-04-20 |
13.785333 |
13.856667 |
13.59 |
13.684667 |
38389500 |
| TSLA |
2015-04-21 |
13.72 |
14.05 |
13.620667 |
13.960667 |
51487500 |
| TSLA |
2015-04-22 |
14.166667 |
14.792 |
14.112667 |
14.629333 |
117945000 |
| TSLA |
2015-04-23 |
14.551333 |
14.765333 |
14.476667 |
14.573333 |
66168000 |
| TSLA |
2015-04-24 |
14.7 |
14.72 |
14.534 |
14.562 |
36417000 |
| TSLA |
2015-04-27 |
14.837333 |
15.916667 |
14.8 |
15.436667 |
175089000 |
| TSLA |
2015-04-28 |
15.65 |
15.7 |
15.202 |
15.365333 |
91281000 |
| TSLA |
2015-04-29 |
15.336667 |
15.664667 |
15.175333 |
15.496667 |
59041500 |
| TSLA |
2015-04-30 |
15.359333 |
15.526 |
15.011333 |
15.07 |
58678500 |
| TSLA |
2015-05-01 |
15.329333 |
15.451333 |
14.694 |
15.068667 |
79225500 |
| TSLA |
2015-05-04 |
15.212 |
15.648667 |
15.140667 |
15.367333 |
66519000 |
| TSLA |
2015-05-05 |
15.850667 |
15.966667 |
15.275333 |
15.53 |
86953500 |
| TSLA |
2015-05-06 |
15.606667 |
15.631333 |
15.213333 |
15.362 |
79063500 |
| TSLA |
2015-05-07 |
14.733333 |
15.832 |
14.683333 |
15.786667 |
141838500 |
| TSLA |
2015-05-08 |
15.732667 |
15.894 |
15.58 |
15.774 |
70023000 |
| TSLA |
2015-05-11 |
15.752667 |
16.191999 |
15.687333 |
15.966 |
85084500 |
| TSLA |
2015-05-12 |
16.007334 |
16.423332 |
15.879333 |
16.316 |
95451000 |
| TSLA |
2015-05-13 |
16.507334 |
16.553333 |
16.15 |
16.212 |
81603000 |
| TSLA |
2015-05-14 |
16.321333 |
16.326 |
16.083332 |
16.273333 |
43438500 |
| TSLA |
2015-05-15 |
16.261999 |
16.626667 |
16.166668 |
16.589333 |
67914000 |
| TSLA |
2015-05-18 |
16.466667 |
16.66 |
16.4 |
16.583332 |
50298000 |
| TSLA |
2015-05-19 |
16.562 |
16.733334 |
16.41 |
16.476 |
55113000 |
| TSLA |
2015-05-20 |
16.475332 |
16.516001 |
16.091333 |
16.290001 |
56334000 |
| TSLA |
2015-05-21 |
16.202 |
16.441334 |
16.157333 |
16.374666 |
29559000 |
| TSLA |
2015-05-22 |
16.358667 |
16.573334 |
16.334 |
16.515333 |
33346500 |
| TSLA |
2015-05-26 |
16.511999 |
16.799999 |
16.433332 |
16.497334 |
52480500 |
| TSLA |
2015-05-27 |
16.567333 |
16.633333 |
16.370001 |
16.495333 |
51123000 |
| TSLA |
2015-05-28 |
16.468666 |
16.786667 |
16.336666 |
16.763332 |
54709500 |
| TSLA |
2015-05-29 |
16.733334 |
16.858 |
16.628668 |
16.719999 |
56839500 |
| TSLA |
2015-06-01 |
16.760668 |
16.773333 |
16.497999 |
16.629999 |
37576500 |
| TSLA |
2015-06-02 |
16.594667 |
16.626667 |
16.42 |
16.556667 |
32022000 |
| TSLA |
2015-06-03 |
16.546667 |
16.714666 |
16.467333 |
16.599333 |
26722500 |
| TSLA |
2015-06-04 |
16.5 |
16.620001 |
16.380667 |
16.394667 |
36804000 |
| TSLA |
2015-06-05 |
16.4 |
16.646667 |
16.378668 |
16.609333 |
45330000 |
| TSLA |
2015-06-08 |
16.723333 |
17.25 |
16.687332 |
17.086 |
75255000 |
| TSLA |
2015-06-09 |
17.026667 |
17.182667 |
16.942667 |
17.066668 |
39166500 |
| TSLA |
2015-06-10 |
16.793333 |
16.933332 |
16.566668 |
16.713333 |
51817500 |
| TSLA |
2015-06-11 |
16.884001 |
16.958 |
16.695333 |
16.760668 |
30661500 |
| TSLA |
2015-06-12 |
16.680668 |
16.897333 |
16.680668 |
16.712667 |
21334500 |
| TSLA |
2015-06-15 |
16.646667 |
16.752001 |
16.400667 |
16.691999 |
32793000 |
| TSLA |
2015-06-16 |
16.675333 |
16.896 |
16.606667 |
16.874666 |
29770500 |
| TSLA |
2015-06-17 |
16.811333 |
17.624001 |
16.801332 |
17.360666 |
82693500 |
| TSLA |
2015-06-18 |
17.466667 |
17.563999 |
17.334667 |
17.459333 |
41740500 |
| TSLA |
2015-06-19 |
17.493334 |
17.586666 |
17.34 |
17.500668 |
36945000 |
| TSLA |
2015-06-22 |
17.476667 |
17.626667 |
17.046 |
17.319332 |
68416500 |
| TSLA |
2015-06-23 |
17.354668 |
17.866667 |
17.238001 |
17.844667 |
58062000 |
| TSLA |
2015-06-24 |
17.798668 |
17.823334 |
17.581333 |
17.677999 |
36184500 |
| TSLA |
2015-06-25 |
17.763332 |
18.094 |
17.683332 |
17.919333 |
42738000 |
| TSLA |
2015-06-26 |
17.926001 |
17.940666 |
17.733334 |
17.806 |
57576000 |
| TSLA |
2015-06-29 |
17.463333 |
17.73 |
17.379999 |
17.468 |
52183500 |
| TSLA |
2015-06-30 |
17.653334 |
18.061333 |
17.6 |
17.884001 |
46303500 |
| TSLA |
2015-07-01 |
18.073999 |
18.174667 |
17.856667 |
17.943333 |
31518000 |
| TSLA |
2015-07-02 |
18.68 |
18.83 |
18.220667 |
18.667999 |
107458500 |
| TSLA |
2015-07-06 |
18.591999 |
18.779333 |
18.42 |
18.648001 |
61828500 |
| TSLA |
2015-07-07 |
18.333332 |
18.346666 |
17.384666 |
17.858667 |
91576500 |
| TSLA |
2015-07-08 |
17.288 |
17.386667 |
16.954 |
16.997334 |
93316500 |
| TSLA |
2015-07-09 |
17.271999 |
17.530001 |
17.119333 |
17.194668 |
50011500 |
| TSLA |
2015-07-10 |
17.481333 |
17.533333 |
17.188 |
17.276667 |
39163500 |
| TSLA |
2015-07-13 |
17.483334 |
17.503332 |
17.07 |
17.477333 |
44404500 |
| TSLA |
2015-07-14 |
17.473333 |
17.732668 |
17.367332 |
17.709999 |
28614000 |
| TSLA |
2015-07-15 |
17.782667 |
17.832666 |
17.472 |
17.542667 |
30324000 |
| TSLA |
2015-07-16 |
17.614668 |
17.813334 |
17.544001 |
17.778667 |
24240000 |
| TSLA |
2015-07-17 |
18.166668 |
18.369333 |
17.883333 |
18.310667 |
75061500 |
| TSLA |
2015-07-20 |
18.333332 |
19.110001 |
18.169333 |
18.817333 |
74677500 |
| TSLA |
2015-07-21 |
18.003332 |
18.233334 |
17.77 |
17.784666 |
91630500 |
| TSLA |
2015-07-22 |
17.417999 |
17.962667 |
17.390667 |
17.858 |
46575000 |
| TSLA |
2015-07-23 |
17.976667 |
17.993334 |
17.684668 |
17.813334 |
33408000 |
| TSLA |
2015-07-24 |
17.825333 |
18.072666 |
17.594667 |
17.694 |
42547500 |
| TSLA |
2015-07-27 |
17.495333 |
17.628668 |
16.719334 |
16.867332 |
70413000 |
| TSLA |
2015-07-28 |
17.049999 |
17.693333 |
16.789333 |
17.654667 |
58437000 |
| TSLA |
2015-07-29 |
17.618 |
17.859333 |
17.466667 |
17.587999 |
41851500 |
| TSLA |
2015-07-30 |
17.512667 |
17.796 |
17.474001 |
17.785999 |
30519000 |
| TSLA |
2015-07-31 |
17.84 |
17.957333 |
17.674667 |
17.743334 |
33339000 |
| TSLA |
2015-08-03 |
17.752666 |
17.780666 |
17.138 |
17.332666 |
38302500 |
| TSLA |
2015-08-04 |
17.334 |
17.781334 |
17.222668 |
17.752001 |
35287500 |
| TSLA |
2015-08-05 |
17.572001 |
18.066668 |
17.360001 |
18.008667 |
93214500 |
| TSLA |
2015-08-06 |
16.636 |
17.0 |
15.741333 |
16.408667 |
219357000 |
| TSLA |
2015-08-07 |
16.238667 |
16.248667 |
15.892667 |
16.167334 |
76101000 |
| TSLA |
2015-08-10 |
15.876667 |
16.198 |
15.736667 |
16.076 |
62788500 |
| TSLA |
2015-08-11 |
15.81 |
15.953333 |
15.629333 |
15.824667 |
63973500 |
| TSLA |
2015-08-12 |
15.666667 |
15.984667 |
15.516 |
15.878 |
55920000 |
| TSLA |
2015-08-13 |
15.990667 |
16.431999 |
15.941333 |
16.167334 |
70338000 |
| TSLA |
2015-08-14 |
16.482668 |
16.528667 |
16.118 |
16.209999 |
65472000 |
| TSLA |
2015-08-17 |
17.037333 |
17.106001 |
16.700666 |
16.999332 |
107650500 |
| TSLA |
2015-08-18 |
17.025333 |
17.396667 |
16.903999 |
17.381332 |
62925000 |
| TSLA |
2015-08-19 |
17.355333 |
17.376667 |
17.001333 |
17.016666 |
54064500 |
| TSLA |
2015-08-20 |
16.804001 |
16.970667 |
16.126667 |
16.145332 |
73587000 |
| TSLA |
2015-08-21 |
15.733333 |
16.253332 |
15.367333 |
15.384667 |
98853000 |
| TSLA |
2015-08-24 |
13.519333 |
15.426667 |
13.0 |
14.591333 |
143724000 |
| TSLA |
2015-08-25 |
15.368 |
15.393333 |
14.608 |
14.668667 |
64909500 |
| TSLA |
2015-08-26 |
15.195333 |
15.2 |
14.367333 |
14.989333 |
74445000 |
| TSLA |
2015-08-27 |
15.4 |
16.316668 |
15.387333 |
16.199333 |
114840000 |
| TSLA |
2015-08-28 |
16.124001 |
16.763332 |
16.104668 |
16.565332 |
82705500 |
| TSLA |
2015-08-31 |
16.374666 |
16.996668 |
16.367332 |
16.604 |
70503000 |
| TSLA |
2015-09-01 |
16.022667 |
16.4 |
15.798 |
15.908667 |
81822000 |
| TSLA |
2015-09-02 |
16.353333 |
16.525333 |
15.985333 |
16.512667 |
69438000 |
| TSLA |
2015-09-03 |
16.804001 |
16.805332 |
16.333332 |
16.371332 |
62922000 |
| TSLA |
2015-09-04 |
16.059334 |
16.272667 |
15.88 |
16.128668 |
55338000 |
| TSLA |
2015-09-08 |
16.336666 |
16.610666 |
16.27 |
16.544666 |
47073000 |
| TSLA |
2015-09-09 |
16.803333 |
16.950001 |
16.553333 |
16.594 |
50862000 |
| TSLA |
2015-09-10 |
16.482 |
16.714666 |
16.355333 |
16.565332 |
40635000 |
| TSLA |
2015-09-11 |
16.509333 |
16.682667 |
16.315332 |
16.682667 |
35262000 |
| TSLA |
2015-09-14 |
16.74 |
16.950001 |
16.644667 |
16.879333 |
43363500 |
| TSLA |
2015-09-15 |
16.85 |
16.973333 |
16.633333 |
16.904667 |
44002500 |
| TSLA |
2015-09-16 |
16.869333 |
17.525333 |
16.858667 |
17.483334 |
66256500 |
| TSLA |
2015-09-17 |
17.597334 |
17.700001 |
17.379333 |
17.471333 |
53787000 |
| TSLA |
2015-09-18 |
17.197332 |
17.587999 |
17.166668 |
17.374666 |
56446500 |
| TSLA |
2015-09-21 |
17.598667 |
18.104668 |
17.053333 |
17.613333 |
91803000 |
| TSLA |
2015-09-22 |
17.268667 |
17.51 |
17.058001 |
17.396 |
54966000 |
| TSLA |
2015-09-23 |
17.463333 |
17.472 |
17.172001 |
17.403999 |
39012000 |
| TSLA |
2015-09-24 |
17.302 |
17.563334 |
17.080667 |
17.541332 |
51723000 |
| TSLA |
2015-09-25 |
17.774 |
17.794001 |
17.076668 |
17.127333 |
56601000 |
| TSLA |
2015-09-28 |
17.156668 |
17.319332 |
16.440666 |
16.562 |
73516500 |
| TSLA |
2015-09-29 |
16.697332 |
16.982 |
16.364 |
16.443333 |
55548000 |
| TSLA |
2015-09-30 |
16.799999 |
16.826668 |
16.156 |
16.559999 |
73944000 |
| TSLA |
2015-10-01 |
16.500668 |
16.566668 |
15.808667 |
15.992 |
68595000 |
| TSLA |
2015-10-02 |
15.706667 |
16.513332 |
15.662 |
16.504667 |
66360000 |
| TSLA |
2015-10-05 |
16.589333 |
16.656 |
16.275333 |
16.41 |
55348500 |
| TSLA |
2015-10-06 |
16.0 |
16.202 |
15.705333 |
16.097334 |
78378000 |
| TSLA |
2015-10-07 |
15.775333 |
15.846667 |
15.274667 |
15.464 |
102210000 |
| TSLA |
2015-10-08 |
15.338667 |
15.381333 |
14.754 |
15.114667 |
91998000 |
| TSLA |
2015-10-09 |
14.728667 |
14.958 |
14.557333 |
14.712667 |
92376000 |
| TSLA |
2015-10-12 |
14.866 |
14.866667 |
14.351333 |
14.372 |
57544500 |
| TSLA |
2015-10-13 |
14.218667 |
14.834667 |
14.075333 |
14.616667 |
77572500 |
| TSLA |
2015-10-14 |
14.711333 |
14.73 |
14.362 |
14.458667 |
46566000 |
| TSLA |
2015-10-15 |
14.428667 |
14.782 |
14.246667 |
14.754 |
42663000 |
| TSLA |
2015-10-16 |
14.869333 |
15.365333 |
14.858 |
15.134 |
65017500 |
| TSLA |
2015-10-19 |
15.1 |
15.41 |
14.996 |
15.206667 |
37618500 |
| TSLA |
2015-10-20 |
15.181333 |
15.24 |
13.466667 |
14.202 |
223500000 |
| TSLA |
2015-10-21 |
14.132667 |
14.320667 |
13.92 |
14.006 |
62272500 |
| TSLA |
2015-10-22 |
14.104 |
14.383333 |
13.96 |
14.114667 |
42378000 |
| TSLA |
2015-10-23 |
14.333333 |
14.356667 |
13.846 |
13.939333 |
63532500 |
| TSLA |
2015-10-26 |
14.092 |
14.392 |
14.0 |
14.350667 |
50871000 |
| TSLA |
2015-10-27 |
14.322667 |
14.473333 |
13.834 |
14.023333 |
52791000 |
| TSLA |
2015-10-28 |
14.087333 |
14.23 |
13.886667 |
14.197333 |
40929000 |
| TSLA |
2015-10-29 |
14.116667 |
14.25 |
14.042667 |
14.108667 |
27075000 |
| TSLA |
2015-10-30 |
14.026667 |
14.108667 |
13.592667 |
13.795333 |
66583500 |
| TSLA |
2015-11-02 |
13.928 |
14.386667 |
13.814667 |
14.252667 |
58918500 |
| TSLA |
2015-11-03 |
14.256667 |
14.296 |
13.85 |
13.89 |
124987500 |
| TSLA |
2015-11-04 |
15.133333 |
15.516 |
15.013333 |
15.442 |
190896000 |
| TSLA |
2015-11-05 |
15.372 |
15.638667 |
15.279333 |
15.451333 |
67452000 |
| TSLA |
2015-11-06 |
15.38 |
15.557333 |
15.3 |
15.490667 |
36679500 |
| TSLA |
2015-11-09 |
15.532667 |
15.532667 |
14.954 |
15.022 |
57763500 |
| TSLA |
2015-11-10 |
14.898667 |
14.913333 |
14.405333 |
14.433333 |
69255000 |
| TSLA |
2015-11-11 |
14.518 |
14.632 |
14.242 |
14.605333 |
50217000 |
| TSLA |
2015-11-12 |
14.523333 |
14.6 |
14.177333 |
14.196 |
43738500 |
| TSLA |
2015-11-13 |
14.196667 |
14.199333 |
13.768 |
13.812667 |
51454500 |
| TSLA |
2015-11-16 |
13.739333 |
14.332 |
13.72 |
14.287333 |
43881000 |
| TSLA |
2015-11-17 |
14.346667 |
14.4 |
14.093333 |
14.266667 |
32230500 |
| TSLA |
2015-11-18 |
14.3 |
14.758667 |
14.168 |
14.738 |
42178500 |
| TSLA |
2015-11-19 |
14.702667 |
15.079333 |
14.686667 |
14.786667 |
37566000 |
| TSLA |
2015-11-20 |
14.899333 |
15.0 |
14.238667 |
14.667333 |
66010500 |
| TSLA |
2015-11-23 |
14.49 |
14.612 |
14.312 |
14.516667 |
37893000 |
| TSLA |
2015-11-24 |
14.358 |
14.733333 |
14.333333 |
14.55 |
37204500 |
| TSLA |
2015-11-25 |
14.756 |
15.388667 |
14.692 |
15.309333 |
59862000 |
| TSLA |
2015-11-27 |
15.404 |
15.483333 |
15.134 |
15.440667 |
29241000 |
| TSLA |
2015-11-30 |
15.452667 |
15.618667 |
15.272 |
15.350667 |
39897000 |
| TSLA |
2015-12-01 |
15.404 |
15.866667 |
15.403333 |
15.812667 |
56010000 |
| TSLA |
2015-12-02 |
15.8 |
15.906667 |
15.415333 |
15.466 |
44722500 |
| TSLA |
2015-12-03 |
15.698667 |
15.83 |
15.333333 |
15.514 |
44094000 |
| TSLA |
2015-12-04 |
15.497333 |
15.551333 |
15.177333 |
15.358667 |
38604000 |
| TSLA |
2015-12-07 |
15.18 |
15.708667 |
15.076667 |
15.408667 |
47163000 |
| TSLA |
2015-12-08 |
15.168 |
15.253333 |
14.946667 |
15.114667 |
40314000 |
| TSLA |
2015-12-09 |
15.113333 |
15.166667 |
14.714667 |
14.968 |
45867000 |
| TSLA |
2015-12-10 |
14.980667 |
15.232667 |
14.909333 |
15.138 |
31075500 |
| TSLA |
2015-12-11 |
15.016 |
15.05 |
14.442667 |
14.468 |
49030500 |
| TSLA |
2015-12-14 |
14.500667 |
14.728 |
14.324667 |
14.572 |
42406500 |
| TSLA |
2015-12-15 |
14.788 |
14.814667 |
14.533333 |
14.739333 |
33666000 |
| TSLA |
2015-12-16 |
14.806667 |
15.658667 |
14.715333 |
15.634 |
76564500 |
| TSLA |
2015-12-17 |
15.596 |
15.850667 |
15.320667 |
15.559333 |
49479000 |
| TSLA |
2015-12-18 |
15.526 |
15.726667 |
15.286 |
15.364 |
45213000 |
| TSLA |
2015-12-21 |
15.446 |
15.722 |
15.405333 |
15.504 |
29298000 |
| TSLA |
2015-12-22 |
15.666 |
15.77 |
15.308667 |
15.33 |
29422500 |
| TSLA |
2015-12-23 |
15.478667 |
15.563333 |
15.208667 |
15.313333 |
23325000 |
| TSLA |
2015-12-24 |
15.370667 |
15.458667 |
15.218667 |
15.371333 |
10620000 |
| TSLA |
2015-12-28 |
15.432667 |
15.465333 |
15.036 |
15.263333 |
28519500 |
| TSLA |
2015-12-29 |
15.337333 |
15.848 |
15.303333 |
15.812667 |
36094500 |
| TSLA |
2015-12-30 |
15.773333 |
16.242001 |
15.711333 |
15.872667 |
55468500 |
| TSLA |
2015-12-31 |
15.900667 |
16.23 |
15.891333 |
16.000668 |
40725000 |
| TSLA |
2016-01-04 |
15.381333 |
15.425333 |
14.6 |
14.894 |
102406500 |
| TSLA |
2016-01-05 |
15.090667 |
15.126 |
14.666667 |
14.895333 |
47802000 |
| TSLA |
2016-01-06 |
14.666667 |
14.67 |
14.398667 |
14.602667 |
56686500 |
| TSLA |
2016-01-07 |
14.279333 |
14.562667 |
14.244667 |
14.376667 |
53314500 |
| TSLA |
2016-01-08 |
14.524 |
14.696 |
14.051333 |
14.066667 |
54421500 |
| TSLA |
2016-01-11 |
14.267333 |
14.296667 |
13.533333 |
13.856667 |
61371000 |
| TSLA |
2016-01-12 |
14.106667 |
14.249333 |
13.687333 |
13.998 |
46378500 |
| TSLA |
2016-01-13 |
14.134 |
14.176667 |
13.333333 |
13.354 |
61896000 |
| TSLA |
2016-01-14 |
13.480667 |
14.0 |
12.892 |
13.745333 |
97360500 |
| TSLA |
2016-01-15 |
13.264667 |
13.671333 |
13.15 |
13.666 |
83679000 |
| TSLA |
2016-01-19 |
13.914 |
14.031333 |
13.385333 |
13.648 |
60580500 |
| TSLA |
2016-01-20 |
13.293333 |
13.418667 |
12.75 |
13.246667 |
87579000 |
| TSLA |
2016-01-21 |
13.436667 |
13.548667 |
13.001333 |
13.331333 |
47493000 |
| TSLA |
2016-01-22 |
13.653333 |
13.7 |
13.268667 |
13.503333 |
46861500 |
| TSLA |
2016-01-25 |
13.337333 |
13.571333 |
13.058667 |
13.092 |
40480500 |
| TSLA |
2016-01-26 |
13.113333 |
13.188 |
12.592 |
12.904 |
74463000 |
| TSLA |
2016-01-27 |
12.825333 |
12.884 |
12.384667 |
12.538 |
54258000 |
| TSLA |
2016-01-28 |
12.719333 |
12.752 |
12.160667 |
12.646667 |
68892000 |
| TSLA |
2016-01-29 |
12.663333 |
12.916 |
12.538667 |
12.746667 |
42784500 |
| TSLA |
2016-02-01 |
12.584 |
13.301333 |
12.183333 |
13.129333 |
79464000 |
| TSLA |
2016-02-02 |
12.828 |
12.874667 |
12.015333 |
12.185333 |
86604000 |
| TSLA |
2016-02-03 |
12.239333 |
12.262667 |
11.345333 |
11.565333 |
118971000 |
| TSLA |
2016-02-04 |
11.38 |
11.732 |
11.132667 |
11.688667 |
65781000 |
| TSLA |
2016-02-05 |
11.42 |
11.533333 |
10.516 |
10.84 |
141564000 |
| TSLA |
2016-02-08 |
10.473333 |
10.476667 |
9.733333 |
9.866 |
139695000 |
| TSLA |
2016-02-09 |
9.488 |
10.652667 |
9.403333 |
9.883333 |
129774000 |
| TSLA |
2016-02-10 |
10.033333 |
10.331333 |
9.449333 |
9.578 |
156097500 |
| TSLA |
2016-02-11 |
10.133333 |
10.884 |
9.8 |
10.031333 |
213786000 |
| TSLA |
2016-02-12 |
10.333333 |
10.467333 |
9.58 |
10.069333 |
108537000 |
| TSLA |
2016-02-16 |
10.58 |
10.863333 |
10.274 |
10.344667 |
83907000 |
| TSLA |
2016-02-17 |
10.6 |
11.289333 |
10.445333 |
11.245333 |
87378000 |
| TSLA |
2016-02-18 |
11.494667 |
11.53 |
10.984667 |
11.118 |
58314000 |
| TSLA |
2016-02-19 |
10.910667 |
11.166 |
10.833333 |
11.105333 |
44391000 |
| TSLA |
2016-02-22 |
11.341333 |
11.927333 |
11.323333 |
11.849333 |
75901500 |
| TSLA |
2016-02-23 |
11.744 |
12.115333 |
11.578667 |
11.814 |
89766000 |
| TSLA |
2016-02-24 |
11.516667 |
11.966667 |
11.189333 |
11.933333 |
80934000 |
| TSLA |
2016-02-25 |
11.91 |
12.568 |
11.68 |
12.495333 |
86260500 |
| TSLA |
2016-02-26 |
12.58 |
12.8 |
12.333333 |
12.689333 |
90976500 |
| TSLA |
2016-02-29 |
12.826667 |
13.09 |
12.614667 |
12.795333 |
67485000 |
| TSLA |
2016-03-01 |
12.95 |
13.063333 |
12.18 |
12.423333 |
100683000 |
| TSLA |
2016-03-02 |
12.248667 |
12.568 |
12.1 |
12.556 |
72936000 |
| TSLA |
2016-03-03 |
12.552 |
13.161333 |
12.281333 |
13.049333 |
72435000 |
| TSLA |
2016-03-04 |
13.2 |
13.602 |
13.166667 |
13.402667 |
97336500 |
| TSLA |
2016-03-07 |
13.178667 |
13.98 |
13.16 |
13.686 |
79941000 |
| TSLA |
2016-03-08 |
13.566667 |
13.833333 |
13.48 |
13.506667 |
62680500 |
| TSLA |
2016-03-09 |
13.634667 |
13.958 |
13.519333 |
13.914667 |
48129000 |
| TSLA |
2016-03-10 |
14.0 |
14.219333 |
13.378 |
13.678667 |
77887500 |
| TSLA |
2016-03-11 |
13.862 |
13.961333 |
13.688667 |
13.833333 |
50146500 |
| TSLA |
2016-03-14 |
14.176667 |
14.448 |
14.042667 |
14.343333 |
60985500 |
| TSLA |
2016-03-15 |
14.284667 |
14.598 |
14.1 |
14.556 |
47707500 |
| TSLA |
2016-03-16 |
14.533333 |
14.838667 |
14.468 |
14.795333 |
52750500 |
| TSLA |
2016-03-17 |
14.764667 |
15.233333 |
14.666667 |
15.092 |
56743500 |
| TSLA |
2016-03-18 |
15.273333 |
15.632 |
15.204 |
15.516 |
70677000 |
| TSLA |
2016-03-21 |
15.689333 |
15.992 |
15.666667 |
15.888 |
79617000 |
| TSLA |
2016-03-22 |
15.814 |
15.932667 |
15.504 |
15.616 |
64740000 |
| TSLA |
2016-03-23 |
15.491333 |
15.648667 |
14.802 |
14.838667 |
74232000 |
| TSLA |
2016-03-24 |
14.385333 |
15.259333 |
14.333333 |
15.183333 |
74413500 |
| TSLA |
2016-03-28 |
15.440667 |
15.654 |
15.0 |
15.350667 |
58885500 |
| TSLA |
2016-03-29 |
15.326 |
15.492 |
15.022 |
15.342 |
60214500 |
| TSLA |
2016-03-30 |
15.672667 |
15.7 |
15.1 |
15.126 |
60495000 |
| TSLA |
2016-03-31 |
15.289333 |
15.828 |
15.000667 |
15.318 |
120193500 |
| TSLA |
2016-04-01 |
16.322001 |
16.526667 |
15.55 |
15.839333 |
239962500 |
| TSLA |
2016-04-04 |
16.608 |
16.808001 |
16.242666 |
16.466 |
202129500 |
| TSLA |
2016-04-05 |
16.033333 |
17.104 |
16.0 |
17.031334 |
149230500 |
| TSLA |
2016-04-06 |
16.931334 |
17.849333 |
16.896667 |
17.694668 |
175582500 |
| TSLA |
2016-04-07 |
17.763332 |
17.955999 |
16.967333 |
17.146667 |
132843000 |
| TSLA |
2016-04-08 |
17.366667 |
17.388 |
16.534666 |
16.671333 |
110458500 |
| TSLA |
2016-04-11 |
16.733334 |
17.266001 |
16.353333 |
16.661333 |
137425500 |
| TSLA |
2016-04-12 |
16.633333 |
16.786667 |
16.242001 |
16.521334 |
86448000 |
| TSLA |
2016-04-13 |
16.567333 |
17.033333 |
16.488667 |
16.968666 |
73884000 |
| TSLA |
2016-04-14 |
16.866667 |
17.122667 |
16.736668 |
16.790667 |
61983000 |
| TSLA |
2016-04-15 |
16.754 |
16.973333 |
16.608 |
16.967333 |
56286000 |
| TSLA |
2016-04-18 |
16.815332 |
17.220667 |
16.777332 |
16.925333 |
64071000 |
| TSLA |
2016-04-19 |
16.874666 |
16.958 |
16.083332 |
16.491333 |
95362500 |
| TSLA |
2016-04-20 |
16.417334 |
16.910667 |
16.1 |
16.664667 |
77911500 |
| TSLA |
2016-04-21 |
16.599333 |
16.726667 |
16.460667 |
16.552668 |
41746500 |
| TSLA |
2016-04-22 |
16.592667 |
16.933332 |
16.380667 |
16.916668 |
56794500 |
| TSLA |
2016-04-25 |
16.867332 |
17.158667 |
16.717333 |
16.788 |
55054500 |
| TSLA |
2016-04-26 |
16.803333 |
17.048668 |
16.625999 |
16.916 |
48357000 |
| TSLA |
2016-04-27 |
16.85 |
17.0 |
16.626667 |
16.764668 |
48087000 |
| TSLA |
2016-04-28 |
16.656668 |
16.895332 |
16.496 |
16.514 |
37785000 |
| TSLA |
2016-04-29 |
16.542667 |
16.562 |
15.854 |
16.050667 |
81207000 |
| TSLA |
2016-05-02 |
16.1 |
16.212667 |
15.654667 |
16.120001 |
57658500 |
| TSLA |
2016-05-03 |
15.824 |
15.927333 |
15.441333 |
15.488 |
64533000 |
| TSLA |
2016-05-04 |
15.352667 |
15.630667 |
14.693333 |
14.837333 |
130507500 |
| TSLA |
2016-05-05 |
15.230667 |
15.242667 |
13.986 |
14.102 |
168822000 |
| TSLA |
2016-05-06 |
14.058 |
14.424667 |
13.874 |
14.328667 |
85278000 |
| TSLA |
2016-05-09 |
14.381333 |
14.41 |
13.786667 |
13.928 |
71646000 |
| TSLA |
2016-05-10 |
13.836667 |
13.964667 |
13.666667 |
13.912667 |
61059000 |
| TSLA |
2016-05-11 |
13.839333 |
14.365333 |
13.736667 |
13.930667 |
77428500 |
| TSLA |
2016-05-12 |
14.096 |
14.111333 |
13.577333 |
13.818667 |
54757500 |
| TSLA |
2016-05-13 |
13.852 |
14.08 |
13.78 |
13.840667 |
42342000 |
| TSLA |
2016-05-16 |
13.876667 |
14.21 |
13.861333 |
13.886 |
44241000 |
| TSLA |
2016-05-17 |
13.936667 |
13.988 |
13.601333 |
13.644 |
42654000 |
| TSLA |
2016-05-18 |
13.943333 |
14.354 |
13.85 |
14.078 |
84262500 |
| TSLA |
2016-05-19 |
14.241333 |
14.452667 |
13.82 |
14.347333 |
102994500 |
| TSLA |
2016-05-20 |
14.466 |
14.703333 |
14.423333 |
14.685333 |
135106500 |
| TSLA |
2016-05-23 |
14.658 |
14.84 |
14.390667 |
14.414667 |
76537500 |
| TSLA |
2016-05-24 |
14.44 |
14.582667 |
14.345333 |
14.527333 |
45207000 |
| TSLA |
2016-05-25 |
14.527333 |
14.757333 |
14.434 |
14.638667 |
46902000 |
| TSLA |
2016-05-26 |
14.7 |
15.017333 |
14.603333 |
15.008 |
61086000 |
| TSLA |
2016-05-27 |
14.999333 |
15.062 |
14.716667 |
14.869333 |
54754500 |
| TSLA |
2016-05-31 |
14.869333 |
14.983333 |
14.766667 |
14.882 |
41835000 |
| TSLA |
2016-06-01 |
14.765333 |
14.826667 |
14.459333 |
14.637333 |
44740500 |
| TSLA |
2016-06-02 |
14.639333 |
14.660667 |
14.474 |
14.597333 |
30492000 |
| TSLA |
2016-06-03 |
14.666667 |
14.796 |
14.534 |
14.599333 |
33435000 |
| TSLA |
2016-06-06 |
14.533333 |
14.726667 |
14.363333 |
14.712 |
33742500 |
| TSLA |
2016-06-07 |
14.816 |
15.629333 |
14.768 |
15.489333 |
93204000 |
| TSLA |
2016-06-08 |
15.586667 |
16.056667 |
15.507333 |
15.701333 |
89580000 |
| TSLA |
2016-06-09 |
15.665333 |
15.688667 |
15.137333 |
15.290667 |
67381500 |
| TSLA |
2016-06-10 |
15.159333 |
15.198 |
14.561333 |
14.586 |
90399000 |
| TSLA |
2016-06-13 |
14.633333 |
15.051333 |
14.510667 |
14.524667 |
62895000 |
| TSLA |
2016-06-14 |
14.592 |
14.813333 |
14.168667 |
14.330667 |
53703000 |
| TSLA |
2016-06-15 |
14.463333 |
14.793333 |
14.342 |
14.513333 |
43627500 |
| TSLA |
2016-06-16 |
14.494667 |
14.536 |
14.233333 |
14.528667 |
36604500 |
| TSLA |
2016-06-17 |
14.520667 |
14.666 |
14.3 |
14.364667 |
46689000 |
| TSLA |
2016-06-20 |
14.633333 |
14.916667 |
14.548667 |
14.646667 |
53332500 |
| TSLA |
2016-06-21 |
14.712 |
14.838 |
14.587333 |
14.640667 |
67935000 |
| TSLA |
2016-06-22 |
13.298 |
13.73 |
13.05 |
13.110667 |
356136000 |
| TSLA |
2016-06-23 |
13.046 |
13.17 |
12.808667 |
13.093333 |
151960500 |
| TSLA |
2016-06-24 |
12.67 |
13.008 |
12.648667 |
12.876667 |
105397500 |
| TSLA |
2016-06-27 |
12.724 |
13.254 |
12.524667 |
13.236667 |
108081000 |
| TSLA |
2016-06-28 |
13.459333 |
13.603333 |
13.294 |
13.452667 |
93186000 |
| TSLA |
2016-06-29 |
13.675333 |
14.118667 |
13.533333 |
14.012667 |
89923500 |
| TSLA |
2016-06-30 |
14.198 |
14.233333 |
13.934667 |
14.152 |
72646500 |
| TSLA |
2016-07-01 |
13.742667 |
14.549333 |
13.733333 |
14.433333 |
81000000 |
| TSLA |
2016-07-05 |
13.982 |
14.302667 |
13.866667 |
14.265333 |
77629500 |
| TSLA |
2016-07-06 |
14.0 |
14.348667 |
13.933333 |
14.296 |
73798500 |
| TSLA |
2016-07-07 |
14.206667 |
14.541333 |
14.200667 |
14.396 |
54180000 |
| TSLA |
2016-07-08 |
14.52 |
14.654 |
14.3 |
14.452 |
61122000 |
| TSLA |
2016-07-11 |
14.664 |
15.118667 |
14.634 |
14.985333 |
81447000 |
| TSLA |
2016-07-12 |
14.94 |
15.166667 |
14.881333 |
14.976667 |
68569500 |
| TSLA |
2016-07-13 |
15.033333 |
15.039333 |
14.686 |
14.835333 |
53506500 |
| TSLA |
2016-07-14 |
14.874667 |
14.996 |
14.736667 |
14.768667 |
40137000 |
| TSLA |
2016-07-15 |
14.834667 |
14.85 |
14.642667 |
14.693333 |
33513000 |
| TSLA |
2016-07-18 |
14.642667 |
15.139333 |
14.553333 |
15.083333 |
51181500 |
| TSLA |
2016-07-19 |
15.0 |
15.273333 |
14.983333 |
15.017333 |
46726500 |
| TSLA |
2016-07-20 |
15.098 |
15.32 |
15.0 |
15.224 |
38527500 |
| TSLA |
2016-07-21 |
15.066667 |
15.19 |
14.606667 |
14.7 |
66430500 |
| TSLA |
2016-07-22 |
14.799333 |
14.966667 |
14.592 |
14.818 |
38695500 |
| TSLA |
2016-07-25 |
14.818 |
15.426 |
14.758 |
15.334 |
67360500 |
| TSLA |
2016-07-26 |
15.179333 |
15.333333 |
15.02 |
15.300667 |
51450000 |
| TSLA |
2016-07-27 |
15.289333 |
15.557333 |
15.128 |
15.232667 |
43335000 |
| TSLA |
2016-07-28 |
15.196667 |
15.384 |
15.106667 |
15.374 |
36286500 |
| TSLA |
2016-07-29 |
15.38 |
15.685333 |
15.349333 |
15.652667 |
46062000 |
| TSLA |
2016-08-01 |
15.7 |
15.775333 |
15.292 |
15.334 |
60244500 |
| TSLA |
2016-08-02 |
15.291333 |
15.324667 |
14.76 |
15.146667 |
59016000 |
| TSLA |
2016-08-03 |
15.158 |
15.313333 |
14.947333 |
15.052667 |
58317000 |
| TSLA |
2016-08-04 |
15.046 |
15.390667 |
14.803333 |
15.374 |
62205000 |
| TSLA |
2016-08-05 |
15.333333 |
15.466667 |
15.16 |
15.335333 |
48078000 |
| TSLA |
2016-08-08 |
15.2 |
15.306667 |
15.072667 |
15.077333 |
33954000 |
| TSLA |
2016-08-09 |
15.121333 |
15.436 |
15.11 |
15.272 |
33117000 |
| TSLA |
2016-08-10 |
15.216 |
15.324667 |
14.974667 |
15.043333 |
35074500 |
| TSLA |
2016-08-11 |
15.078 |
15.171333 |
14.894 |
14.994 |
28213500 |
| TSLA |
2016-08-12 |
15.027333 |
15.11 |
14.936 |
15.040667 |
27202500 |
| TSLA |
2016-08-15 |
15.068 |
15.3 |
14.995333 |
15.039333 |
30514500 |
| TSLA |
2016-08-16 |
15.032667 |
15.146 |
14.894 |
14.907333 |
34006500 |
| TSLA |
2016-08-17 |
14.955333 |
14.988667 |
14.853333 |
14.882667 |
26806500 |
| TSLA |
2016-08-18 |
14.921333 |
15.044 |
14.819333 |
14.900667 |
25717500 |
| TSLA |
2016-08-19 |
14.902667 |
15.011333 |
14.835333 |
15.0 |
24892500 |
| TSLA |
2016-08-22 |
14.944667 |
15.007333 |
14.845333 |
14.862 |
30982500 |
| TSLA |
2016-08-23 |
14.954667 |
15.232667 |
14.853333 |
14.989333 |
71766000 |
| TSLA |
2016-08-24 |
15.136667 |
15.143333 |
14.814667 |
14.841333 |
38560500 |
| TSLA |
2016-08-25 |
14.874 |
14.92 |
14.718 |
14.730667 |
26437500 |
| TSLA |
2016-08-26 |
14.809333 |
14.857333 |
14.588 |
14.666 |
33585000 |
| TSLA |
2016-08-29 |
14.676667 |
14.693333 |
14.333333 |
14.346667 |
48994500 |
| TSLA |
2016-08-30 |
14.407333 |
14.407333 |
14.034667 |
14.089333 |
47533500 |
| TSLA |
2016-08-31 |
14.028667 |
14.173333 |
13.91 |
14.134 |
49147500 |
| TSLA |
2016-09-01 |
13.934 |
14.073333 |
13.366667 |
13.384667 |
119146500 |
| TSLA |
2016-09-02 |
13.488667 |
13.546667 |
13.08 |
13.185333 |
89661000 |
| TSLA |
2016-09-06 |
13.268 |
13.55 |
13.266667 |
13.522 |
65859000 |
| TSLA |
2016-09-07 |
13.7 |
13.766667 |
13.380667 |
13.447333 |
54613500 |
| TSLA |
2016-09-08 |
13.303333 |
13.326 |
13.090667 |
13.157333 |
50668500 |
| TSLA |
2016-09-09 |
13.272667 |
13.328 |
12.913333 |
12.964667 |
56355000 |
| TSLA |
2016-09-12 |
13.0 |
13.424667 |
12.94 |
13.22 |
55728000 |
| TSLA |
2016-09-13 |
13.137333 |
13.232667 |
12.896667 |
13.07 |
53841000 |
| TSLA |
2016-09-14 |
13.05 |
13.194667 |
12.990667 |
13.094 |
33817500 |
| TSLA |
2016-09-15 |
13.099333 |
13.501333 |
13.093333 |
13.361333 |
46158000 |
| TSLA |
2016-09-16 |
13.361333 |
13.713333 |
13.266667 |
13.693333 |
46617000 |
| TSLA |
2016-09-19 |
13.8 |
13.962 |
13.666667 |
13.756 |
34492500 |
| TSLA |
2016-09-20 |
13.79 |
13.85 |
13.594 |
13.642667 |
36157500 |
| TSLA |
2016-09-21 |
13.758 |
13.8 |
13.437333 |
13.681333 |
39502500 |
| TSLA |
2016-09-22 |
13.76 |
13.818667 |
13.533333 |
13.762 |
35743500 |
| TSLA |
2016-09-23 |
13.732667 |
14.012 |
13.711333 |
13.83 |
43578000 |
| TSLA |
2016-09-26 |
13.766667 |
14.066667 |
13.766667 |
13.932667 |
35916000 |
| TSLA |
2016-09-27 |
13.976667 |
13.998667 |
13.640667 |
13.720667 |
50598000 |
| TSLA |
2016-09-28 |
13.834 |
13.883333 |
13.684 |
13.751333 |
31326000 |
| TSLA |
2016-09-29 |
13.706667 |
13.822 |
13.372 |
13.38 |
40905000 |
| TSLA |
2016-09-30 |
13.480667 |
13.665333 |
13.303333 |
13.602 |
38794500 |
| TSLA |
2016-10-03 |
14.153333 |
14.378 |
13.883333 |
14.246667 |
89998500 |
| TSLA |
2016-10-04 |
14.206667 |
14.221333 |
13.921333 |
14.094 |
53122500 |
| TSLA |
2016-10-05 |
14.149333 |
14.21 |
13.874667 |
13.897333 |
28162500 |
| TSLA |
2016-10-06 |
13.497333 |
13.614 |
13.347333 |
13.4 |
70551000 |
| TSLA |
2016-10-07 |
13.4 |
13.421333 |
13.053333 |
13.107333 |
52395000 |
| TSLA |
2016-10-10 |
13.423333 |
13.609333 |
13.310667 |
13.396667 |
49744500 |
| TSLA |
2016-10-11 |
13.456667 |
13.48 |
13.220667 |
13.34 |
34926000 |
| TSLA |
2016-10-12 |
13.396667 |
13.592 |
13.361333 |
13.434 |
29560500 |
| TSLA |
2016-10-13 |
13.366667 |
13.393333 |
13.136667 |
13.349333 |
37419000 |
| TSLA |
2016-10-14 |
13.377333 |
13.428667 |
13.086667 |
13.100667 |
64048500 |
| TSLA |
2016-10-17 |
13.136667 |
13.226 |
12.8 |
12.930667 |
68311500 |
| TSLA |
2016-10-18 |
13.066 |
13.298 |
12.884 |
13.273333 |
85207500 |
| TSLA |
2016-10-19 |
13.316 |
13.777333 |
13.204 |
13.570667 |
104868000 |
| TSLA |
2016-10-20 |
13.474667 |
13.533333 |
13.136667 |
13.273333 |
76093500 |
| TSLA |
2016-10-21 |
13.24 |
13.438 |
13.160667 |
13.339333 |
44151000 |
| TSLA |
2016-10-24 |
13.4 |
13.596667 |
13.35 |
13.517333 |
41274000 |
| TSLA |
2016-10-25 |
13.526667 |
13.646 |
13.413333 |
13.489333 |
36675000 |
| TSLA |
2016-10-26 |
13.4 |
13.546 |
13.34 |
13.482667 |
84492000 |
| TSLA |
2016-10-27 |
14.089333 |
14.246667 |
13.443333 |
13.600667 |
196405500 |
| TSLA |
2016-10-28 |
13.6 |
13.688 |
13.322 |
13.331333 |
64201500 |
| TSLA |
2016-10-31 |
13.499333 |
13.499333 |
13.054 |
13.182 |
70384500 |
| TSLA |
2016-11-01 |
13.202667 |
13.233333 |
12.540667 |
12.719333 |
105900000 |
| TSLA |
2016-11-02 |
12.67 |
12.846667 |
12.500667 |
12.534667 |
63801000 |
| TSLA |
2016-11-03 |
12.6 |
12.764667 |
12.469333 |
12.494667 |
39795000 |
| TSLA |
2016-11-04 |
12.6 |
12.897333 |
12.397333 |
12.704 |
77190000 |
| TSLA |
2016-11-07 |
12.906 |
12.952667 |
12.67 |
12.880667 |
58051500 |
| TSLA |
2016-11-08 |
12.919333 |
13.166 |
12.750667 |
12.996 |
49014000 |
| TSLA |
2016-11-09 |
12.458667 |
12.8 |
12.263333 |
12.670667 |
122596500 |
| TSLA |
2016-11-10 |
12.736667 |
12.774 |
12.028 |
12.356667 |
101254500 |
| TSLA |
2016-11-11 |
12.282667 |
12.592 |
12.2 |
12.570667 |
59827500 |
| TSLA |
2016-11-14 |
12.533333 |
12.55 |
11.879333 |
12.096667 |
98283000 |
| TSLA |
2016-11-15 |
12.185333 |
12.428667 |
12.136667 |
12.251333 |
58530000 |
| TSLA |
2016-11-16 |
12.176667 |
12.315333 |
12.080667 |
12.262 |
51516000 |
| TSLA |
2016-11-17 |
12.232667 |
12.632667 |
12.140667 |
12.577333 |
73306500 |
| TSLA |
2016-11-18 |
12.71 |
12.866667 |
12.333333 |
12.334667 |
78154500 |
| TSLA |
2016-11-21 |
12.336 |
12.592667 |
12.294 |
12.301333 |
65415000 |
| TSLA |
2016-11-22 |
12.389333 |
12.764667 |
12.247333 |
12.744667 |
84051000 |
| TSLA |
2016-11-23 |
12.707333 |
13.042667 |
12.6 |
12.876 |
73378500 |
| TSLA |
2016-11-25 |
12.909333 |
13.149333 |
12.909333 |
13.11 |
35491500 |
| TSLA |
2016-11-28 |
13.032 |
13.29 |
12.97 |
13.074667 |
67938000 |
| TSLA |
2016-11-29 |
13.037333 |
13.115333 |
12.633333 |
12.638 |
66589500 |
| TSLA |
2016-11-30 |
12.733333 |
12.792667 |
12.5 |
12.626667 |
53206500 |
| TSLA |
2016-12-01 |
12.55 |
12.568667 |
12.066667 |
12.125333 |
76896000 |
| TSLA |
2016-12-02 |
12.192 |
12.325333 |
12.0 |
12.098 |
60634500 |
| TSLA |
2016-12-05 |
12.167333 |
12.592667 |
12.167333 |
12.453333 |
61083000 |
| TSLA |
2016-12-06 |
12.368 |
12.438667 |
12.178667 |
12.39 |
50874000 |
| TSLA |
2016-12-07 |
12.41 |
12.893333 |
12.333333 |
12.876667 |
81928500 |
| TSLA |
2016-12-08 |
12.803333 |
12.833333 |
12.636 |
12.819333 |
47911500 |
| TSLA |
2016-12-09 |
12.724667 |
12.922667 |
12.720667 |
12.812 |
40837500 |
| TSLA |
2016-12-12 |
12.853333 |
12.961333 |
12.745333 |
12.828667 |
36583500 |
| TSLA |
2016-12-13 |
12.878667 |
13.418667 |
12.866667 |
13.21 |
102358500 |
| TSLA |
2016-12-14 |
13.249333 |
13.533333 |
13.117333 |
13.246 |
62263500 |
| TSLA |
2016-12-15 |
13.227333 |
13.382667 |
13.159333 |
13.172 |
48294000 |
| TSLA |
2016-12-16 |
13.205333 |
13.506 |
13.173333 |
13.499333 |
56953500 |
| TSLA |
2016-12-19 |
13.499333 |
13.63 |
13.322667 |
13.515333 |
52321500 |
| TSLA |
2016-12-20 |
13.536667 |
13.933333 |
13.5 |
13.919333 |
70336500 |
| TSLA |
2016-12-21 |
13.896667 |
14.148667 |
13.827333 |
13.846667 |
78114000 |
| TSLA |
2016-12-22 |
13.881333 |
13.999333 |
13.766667 |
13.896667 |
46666500 |
| TSLA |
2016-12-23 |
13.866667 |
14.23 |
13.847333 |
14.222667 |
70057500 |
| TSLA |
2016-12-27 |
14.325333 |
14.816667 |
14.294667 |
14.635333 |
88735500 |
| TSLA |
2016-12-28 |
14.768667 |
14.92 |
14.48 |
14.649333 |
56737500 |
| TSLA |
2016-12-29 |
14.570667 |
14.613333 |
14.274667 |
14.312 |
60675000 |
| TSLA |
2016-12-30 |
14.42 |
14.5 |
14.112 |
14.246 |
69639000 |
| TSLA |
2017-01-03 |
14.324 |
14.688667 |
14.064 |
14.466 |
88849500 |
| TSLA |
2017-01-04 |
14.316667 |
15.2 |
14.287333 |
15.132667 |
168202500 |
| TSLA |
2017-01-05 |
15.094667 |
15.165333 |
14.796667 |
15.116667 |
88675500 |
| TSLA |
2017-01-06 |
15.128667 |
15.354 |
15.03 |
15.267333 |
82918500 |
| TSLA |
2017-01-09 |
15.264667 |
15.461333 |
15.2 |
15.418667 |
59692500 |
| TSLA |
2017-01-10 |
15.466667 |
15.466667 |
15.126 |
15.324667 |
54900000 |
| TSLA |
2017-01-11 |
15.271333 |
15.332 |
15.112 |
15.315333 |
54762000 |
| TSLA |
2017-01-12 |
15.270667 |
15.38 |
15.038667 |
15.306 |
56853000 |
| TSLA |
2017-01-13 |
15.333333 |
15.856667 |
15.306 |
15.85 |
91395000 |
| TSLA |
2017-01-17 |
15.78 |
15.997333 |
15.624667 |
15.705333 |
69262500 |
| TSLA |
2017-01-18 |
15.776667 |
15.980667 |
15.705333 |
15.890667 |
56535000 |
| TSLA |
2017-01-19 |
16.483334 |
16.578667 |
16.049999 |
16.250668 |
115984500 |
| TSLA |
2017-01-20 |
16.364 |
16.4 |
16.200666 |
16.315332 |
63064500 |
| TSLA |
2017-01-23 |
16.389999 |
16.726 |
16.366667 |
16.594667 |
93943500 |
| TSLA |
2017-01-24 |
16.666668 |
16.986668 |
16.643333 |
16.974001 |
74482500 |
| TSLA |
2017-01-25 |
17.153999 |
17.230667 |
16.786667 |
16.964666 |
77139000 |
| TSLA |
2017-01-26 |
16.952667 |
17.049334 |
16.716667 |
16.834 |
47281500 |
| TSLA |
2017-01-27 |
16.758667 |
16.866667 |
16.568001 |
16.863333 |
47494500 |
| TSLA |
2017-01-30 |
16.835333 |
17.019333 |
16.473333 |
16.708668 |
57016500 |
| TSLA |
2017-01-31 |
16.615999 |
17.059334 |
16.513332 |
16.795334 |
61741500 |
| TSLA |
2017-02-01 |
16.870001 |
16.879999 |
16.603333 |
16.615999 |
59382000 |
| TSLA |
2017-02-02 |
16.556 |
16.827999 |
16.514 |
16.77 |
37497000 |
| TSLA |
2017-02-03 |
16.794001 |
16.812 |
16.645332 |
16.755333 |
32800500 |
| TSLA |
2017-02-06 |
16.733334 |
17.188 |
16.708668 |
17.184668 |
53437500 |
| TSLA |
2017-02-07 |
17.212667 |
17.333332 |
17.094667 |
17.165333 |
63672000 |
| TSLA |
2017-02-08 |
17.156668 |
17.557333 |
17.08 |
17.472 |
58995000 |
| TSLA |
2017-02-09 |
17.75 |
18.078667 |
17.743334 |
17.946667 |
117303000 |
| TSLA |
2017-02-10 |
17.986 |
18.063334 |
17.740667 |
17.948668 |
54295500 |
| TSLA |
2017-02-13 |
18.049334 |
18.719334 |
18.034 |
18.706667 |
105444000 |
| TSLA |
2017-02-14 |
18.601999 |
19.159332 |
18.573999 |
18.732 |
110178000 |
| TSLA |
2017-02-15 |
18.666668 |
18.816 |
18.429333 |
18.650667 |
74218500 |
| TSLA |
2017-02-16 |
18.506666 |
18.666668 |
17.9 |
17.93 |
106159500 |
| TSLA |
2017-02-17 |
17.719999 |
18.192667 |
17.610001 |
18.148666 |
93856500 |
| TSLA |
2017-02-21 |
18.363333 |
18.76 |
18.267332 |
18.492666 |
85150500 |
| TSLA |
2017-02-22 |
18.687332 |
18.896667 |
18.173332 |
18.233999 |
131325000 |
| TSLA |
2017-02-23 |
17.6 |
17.643999 |
17.037333 |
17.066 |
223728000 |
| TSLA |
2017-02-24 |
16.844 |
17.216667 |
16.68 |
17.133333 |
122574000 |
| TSLA |
2017-02-27 |
16.544666 |
16.557333 |
16.134001 |
16.415333 |
171912000 |
| TSLA |
2017-02-28 |
16.279333 |
16.733334 |
16.26 |
16.666 |
91171500 |
| TSLA |
2017-03-01 |
16.945333 |
16.99 |
16.607332 |
16.667999 |
72142500 |
| TSLA |
2017-03-02 |
16.647333 |
16.885332 |
16.551332 |
16.698668 |
50277000 |
| TSLA |
2017-03-03 |
16.716 |
16.793333 |
16.6 |
16.771334 |
43791000 |
| TSLA |
2017-03-06 |
16.527332 |
16.780001 |
16.500668 |
16.747334 |
50332500 |
| TSLA |
2017-03-07 |
16.794666 |
16.926001 |
16.554667 |
16.572666 |
51892500 |
| TSLA |
2017-03-08 |
16.466667 |
16.671333 |
16.354668 |
16.458 |
55878000 |
| TSLA |
2017-03-09 |
16.508667 |
16.577333 |
16.200001 |
16.326668 |
58189500 |
| TSLA |
2017-03-10 |
16.414 |
16.433332 |
16.200001 |
16.246 |
45994500 |
| TSLA |
2017-03-13 |
16.321333 |
16.456667 |
16.185333 |
16.411333 |
45339000 |
| TSLA |
2017-03-14 |
16.407333 |
17.208 |
16.401333 |
17.200001 |
113976000 |
| TSLA |
2017-03-15 |
17.133333 |
17.4 |
16.951332 |
17.048668 |
79962000 |
| TSLA |
2017-03-16 |
17.493334 |
17.716667 |
17.270666 |
17.469999 |
106983000 |
| TSLA |
2017-03-17 |
17.6 |
17.688667 |
17.413334 |
17.433332 |
97462500 |
| TSLA |
2017-03-20 |
17.373333 |
17.636667 |
17.254667 |
17.461332 |
54214500 |
| TSLA |
2017-03-21 |
17.521999 |
17.653334 |
16.682667 |
16.712 |
103629000 |
| TSLA |
2017-03-22 |
16.770666 |
17.004667 |
16.700666 |
17.000668 |
60889500 |
| TSLA |
2017-03-23 |
17.025999 |
17.177999 |
16.886667 |
16.985332 |
49803000 |
| TSLA |
2017-03-24 |
17.046667 |
17.592667 |
17.000668 |
17.544001 |
84709500 |
| TSLA |
2017-03-27 |
17.373333 |
18.038 |
17.316668 |
18.014668 |
93462000 |
| TSLA |
2017-03-28 |
18.468 |
18.712 |
18.333332 |
18.496668 |
119814000 |
| TSLA |
2017-03-29 |
18.556 |
18.639999 |
18.369333 |
18.492001 |
55143000 |
| TSLA |
2017-03-30 |
18.535999 |
18.799999 |
18.480667 |
18.528 |
62226000 |
| TSLA |
2017-03-31 |
18.582001 |
18.645332 |
18.421333 |
18.553333 |
49419000 |
| TSLA |
2017-04-03 |
19.126667 |
19.933332 |
18.972 |
19.901333 |
208329000 |
| TSLA |
2017-04-04 |
19.792667 |
20.320667 |
19.635332 |
20.246668 |
152019000 |
| TSLA |
2017-04-05 |
20.136 |
20.325333 |
19.613333 |
19.666668 |
118213500 |
| TSLA |
2017-04-06 |
19.792 |
20.129333 |
19.606667 |
19.913334 |
82809000 |
| TSLA |
2017-04-07 |
19.833332 |
20.179333 |
19.809999 |
20.169333 |
68694000 |
| TSLA |
2017-04-10 |
20.610001 |
20.915333 |
20.580667 |
20.826 |
114967500 |
| TSLA |
2017-04-11 |
20.892 |
20.898001 |
20.366667 |
20.580667 |
85869000 |
| TSLA |
2017-04-12 |
20.422667 |
20.563334 |
19.754667 |
19.789333 |
90760500 |
| TSLA |
2017-04-13 |
19.780001 |
20.492666 |
19.686666 |
20.266666 |
139269000 |
| TSLA |
2017-04-17 |
20.18 |
20.266666 |
19.912001 |
20.096001 |
62080500 |
| TSLA |
2017-04-18 |
19.98 |
20.056 |
19.860001 |
20.016666 |
45535500 |
| TSLA |
2017-04-19 |
20.164 |
20.441334 |
20.140667 |
20.368 |
58470000 |
| TSLA |
2017-04-20 |
20.434 |
20.610001 |
20.015333 |
20.167334 |
92241000 |
| TSLA |
2017-04-21 |
20.133333 |
20.426666 |
20.028 |
20.373333 |
67647000 |
| TSLA |
2017-04-24 |
20.614668 |
20.703333 |
20.401333 |
20.535334 |
76252500 |
| TSLA |
2017-04-25 |
20.533333 |
20.931999 |
20.390667 |
20.919333 |
101065500 |
| TSLA |
2017-04-26 |
20.824667 |
20.966667 |
20.6 |
20.677999 |
70425000 |
| TSLA |
2017-04-27 |
20.779333 |
20.872667 |
20.5 |
20.575333 |
52029000 |
| TSLA |
2017-04-28 |
20.655333 |
20.986668 |
20.533333 |
20.938 |
67582500 |
| TSLA |
2017-05-01 |
20.992001 |
21.816668 |
20.987333 |
21.521999 |
132444000 |
| TSLA |
2017-05-02 |
21.6 |
21.844 |
21.104 |
21.259333 |
80742000 |
| TSLA |
2017-05-03 |
21.177999 |
21.435333 |
20.696667 |
20.734667 |
107001000 |
| TSLA |
2017-05-04 |
20.496 |
20.518 |
19.384001 |
19.697332 |
212280000 |
| TSLA |
2017-05-05 |
19.866667 |
20.57 |
19.786667 |
20.556667 |
122659500 |
| TSLA |
2017-05-08 |
20.726667 |
20.919333 |
20.388 |
20.479334 |
105097500 |
| TSLA |
2017-05-09 |
20.625334 |
21.466 |
20.606667 |
21.417334 |
145147500 |
| TSLA |
2017-05-10 |
21.437332 |
21.700001 |
21.208 |
21.681334 |
86124000 |
| TSLA |
2017-05-11 |
21.559999 |
21.733334 |
21.306667 |
21.540001 |
71307000 |
| TSLA |
2017-05-12 |
21.698668 |
21.799999 |
21.435333 |
21.653999 |
61824000 |
| TSLA |
2017-05-15 |
21.225332 |
21.346666 |
20.835333 |
21.058666 |
114330000 |
| TSLA |
2017-05-16 |
21.172667 |
21.337334 |
21.009333 |
21.134001 |
62287500 |
| TSLA |
2017-05-17 |
20.959333 |
20.975332 |
20.366667 |
20.407333 |
100678500 |
| TSLA |
2017-05-18 |
20.466667 |
20.929333 |
20.354 |
20.870667 |
84807000 |
| TSLA |
2017-05-19 |
21.033333 |
21.1 |
20.68 |
20.722 |
70314000 |
| TSLA |
2017-05-22 |
20.853333 |
20.958 |
20.453333 |
20.690001 |
64938000 |
| TSLA |
2017-05-23 |
20.697332 |
20.715334 |
20.232 |
20.257334 |
64776000 |
| TSLA |
2017-05-24 |
20.434 |
20.733334 |
20.360001 |
20.681334 |
75499500 |
| TSLA |
2017-05-25 |
20.734667 |
21.131332 |
20.520666 |
21.122 |
75210000 |
| TSLA |
2017-05-26 |
21.152 |
21.699333 |
21.087334 |
21.676001 |
117033000 |
| TSLA |
2017-05-30 |
21.733334 |
22.418667 |
21.717333 |
22.34 |
116743500 |
| TSLA |
2017-05-31 |
22.512667 |
22.859333 |
22.344 |
22.733999 |
149451000 |
| TSLA |
2017-06-01 |
22.933332 |
22.992001 |
22.486 |
22.691334 |
114120000 |
| TSLA |
2017-06-02 |
22.651333 |
22.858667 |
22.395332 |
22.656668 |
83853000 |
| TSLA |
2017-06-05 |
22.566668 |
23.229334 |
22.280666 |
23.154667 |
101766000 |
| TSLA |
2017-06-06 |
22.98 |
23.966 |
22.664667 |
23.523333 |
166302000 |
| TSLA |
2017-06-07 |
23.756001 |
24.033333 |
23.676001 |
23.976667 |
140970000 |
| TSLA |
2017-06-08 |
24.25 |
24.793333 |
24.014668 |
24.666668 |
135922500 |
| TSLA |
2017-06-09 |
24.961332 |
25.124666 |
23.653334 |
23.821333 |
258921000 |
| TSLA |
2017-06-12 |
23.865999 |
24.299999 |
23.374666 |
23.934 |
157765500 |
| TSLA |
2017-06-13 |
24.507999 |
25.066668 |
24.440666 |
25.063334 |
177118500 |
| TSLA |
2017-06-14 |
25.406 |
25.616667 |
25.087334 |
25.377333 |
192276000 |
| TSLA |
2017-06-15 |
24.833332 |
25.030666 |
24.432667 |
25.022667 |
156397500 |
| TSLA |
2017-06-16 |
25.198668 |
25.200666 |
24.673332 |
24.76 |
100965000 |
| TSLA |
2017-06-19 |
25.0 |
25.113333 |
24.52 |
24.653334 |
98239500 |
| TSLA |
2017-06-20 |
25.111334 |
25.258667 |
24.648666 |
24.816 |
111580500 |
| TSLA |
2017-06-21 |
24.956667 |
25.132668 |
24.534666 |
25.093332 |
73848000 |
| TSLA |
2017-06-22 |
25.199333 |
25.666668 |
24.904667 |
25.507334 |
112947000 |
| TSLA |
2017-06-23 |
25.496668 |
25.799334 |
25.290001 |
25.563334 |
96687000 |
| TSLA |
2017-06-26 |
25.779333 |
25.796667 |
24.873333 |
25.166 |
99061500 |
| TSLA |
2017-06-27 |
25.093332 |
25.093332 |
24.134666 |
24.158001 |
104946000 |
| TSLA |
2017-06-28 |
24.445333 |
24.782667 |
24.167999 |
24.749332 |
94537500 |
| TSLA |
2017-06-29 |
24.707333 |
24.733334 |
23.606667 |
24.049999 |
123315000 |
| TSLA |
2017-06-30 |
24.247334 |
24.451332 |
23.974667 |
24.107332 |
87727500 |
| TSLA |
2017-07-03 |
24.682667 |
24.756666 |
23.433332 |
23.507999 |
94581000 |
| TSLA |
2017-07-05 |
23.146667 |
23.149332 |
21.755333 |
21.806 |
255700500 |
| TSLA |
2017-07-06 |
21.150667 |
21.386 |
20.42 |
20.588667 |
289867500 |
| TSLA |
2017-07-07 |
20.9 |
21.133333 |
20.492001 |
20.881332 |
212653500 |
| TSLA |
2017-07-10 |
20.860001 |
21.195999 |
20.208668 |
21.07 |
207313500 |
| TSLA |
2017-07-11 |
21.066668 |
21.818666 |
20.953333 |
21.814667 |
173391000 |
| TSLA |
2017-07-12 |
22.026667 |
22.206667 |
21.633333 |
21.968 |
155191500 |
| TSLA |
2017-07-13 |
22.007334 |
22.106667 |
21.331333 |
21.560667 |
128917500 |
| TSLA |
2017-07-14 |
21.546 |
21.894667 |
21.414667 |
21.851999 |
84378000 |
| TSLA |
2017-07-17 |
21.702667 |
21.806667 |
20.896667 |
21.304667 |
148153500 |
| TSLA |
2017-07-18 |
21.166668 |
21.941999 |
21.044001 |
21.882668 |
95605500 |
| TSLA |
2017-07-19 |
21.882 |
22.110001 |
21.548 |
21.684 |
95355000 |
| TSLA |
2017-07-20 |
21.793333 |
22.014668 |
21.613333 |
21.994667 |
77493000 |
| TSLA |
2017-07-21 |
21.964001 |
22.084 |
21.719999 |
21.893333 |
73524000 |
| TSLA |
2017-07-24 |
22.016001 |
22.893333 |
22.000668 |
22.834667 |
129556500 |
| TSLA |
2017-07-25 |
23.0 |
23.040001 |
22.276667 |
22.639999 |
104838000 |
| TSLA |
2017-07-26 |
22.690666 |
23.033333 |
22.541332 |
22.923332 |
72312000 |
| TSLA |
2017-07-27 |
23.066668 |
23.166668 |
21.752666 |
22.297333 |
124536000 |
| TSLA |
2017-07-28 |
22.459333 |
22.639999 |
22.167334 |
22.337999 |
73206000 |
| TSLA |
2017-07-31 |
22.366667 |
22.766001 |
21.402666 |
21.564667 |
128026500 |
| TSLA |
2017-08-01 |
21.533333 |
21.629999 |
21.075333 |
21.304667 |
124546500 |
| TSLA |
2017-08-02 |
21.262667 |
21.808001 |
20.747999 |
21.726 |
196372500 |
| TSLA |
2017-08-03 |
23.021999 |
23.333332 |
22.876667 |
23.139334 |
203025000 |
| TSLA |
2017-08-04 |
23.133333 |
23.818001 |
22.886667 |
23.794001 |
139033500 |
| TSLA |
2017-08-07 |
23.823334 |
23.965334 |
23.516666 |
23.677999 |
94867500 |
| TSLA |
2017-08-08 |
23.835333 |
24.572001 |
23.826668 |
24.348 |
111747000 |
| TSLA |
2017-08-09 |
24.066668 |
24.666668 |
23.93 |
24.235332 |
103381500 |
| TSLA |
2017-08-10 |
24.106667 |
24.443333 |
23.643999 |
23.693333 |
106393500 |
| TSLA |
2017-08-11 |
23.798 |
24.084 |
23.574667 |
23.858 |
65487000 |
| TSLA |
2017-08-14 |
24.308666 |
24.510668 |
24.173332 |
24.253332 |
67788000 |
| TSLA |
2017-08-15 |
24.346666 |
24.365999 |
23.958 |
24.155333 |
46276500 |
| TSLA |
2017-08-16 |
24.200001 |
24.433332 |
24.167999 |
24.194 |
51207000 |
| TSLA |
2017-08-17 |
24.080667 |
24.219999 |
23.439333 |
23.461332 |
75415500 |
| TSLA |
2017-08-18 |
23.527332 |
23.6 |
23.053333 |
23.164 |
81123000 |
| TSLA |
2017-08-21 |
23.054667 |
23.054667 |
22.123333 |
22.524 |
97431000 |
| TSLA |
2017-08-22 |
22.742001 |
22.816 |
22.491333 |
22.756666 |
64830000 |
| TSLA |
2017-08-23 |
22.599333 |
23.566 |
22.553333 |
23.518 |
74317500 |
| TSLA |
2017-08-24 |
23.501333 |
23.777332 |
23.316 |
23.528667 |
68770500 |
| TSLA |
2017-08-25 |
23.615999 |
23.712667 |
23.153334 |
23.203333 |
52260000 |
| TSLA |
2017-08-28 |
23.152 |
23.156668 |
22.648001 |
23.044001 |
56460000 |
| TSLA |
2017-08-29 |
22.632 |
23.27 |
22.583332 |
23.157333 |
61105500 |
| TSLA |
2017-08-30 |
23.311333 |
23.564667 |
23.133333 |
23.545334 |
51193500 |
| TSLA |
2017-08-31 |
23.57 |
23.896 |
23.521334 |
23.726667 |
61092000 |
| TSLA |
2017-09-01 |
23.741333 |
23.839333 |
23.579332 |
23.693333 |
45742500 |
| TSLA |
2017-09-05 |
23.586666 |
23.699333 |
23.059334 |
23.306 |
57526500 |
| TSLA |
2017-09-06 |
23.299999 |
23.398666 |
22.770666 |
22.968666 |
61371000 |
| TSLA |
2017-09-07 |
23.065332 |
23.498667 |
22.896667 |
23.374001 |
63588000 |
| TSLA |
2017-09-08 |
23.266001 |
23.318666 |
22.82 |
22.893333 |
48952500 |
| TSLA |
2017-09-11 |
23.423332 |
24.247334 |
23.333332 |
24.246 |
115006500 |
| TSLA |
2017-09-12 |
24.299334 |
24.584 |
24.026667 |
24.183332 |
89593500 |
| TSLA |
2017-09-13 |
24.254667 |
24.538 |
23.972668 |
24.415333 |
62778000 |
| TSLA |
2017-09-14 |
24.288668 |
25.197332 |
24.175333 |
25.176001 |
108037500 |
| TSLA |
2017-09-15 |
24.967333 |
25.333332 |
24.846666 |
25.320667 |
81307500 |
| TSLA |
2017-09-18 |
25.35 |
25.974001 |
25.178667 |
25.666668 |
107820000 |
| TSLA |
2017-09-19 |
25.333332 |
25.492666 |
24.904667 |
25.006666 |
96778500 |
| TSLA |
2017-09-20 |
24.866667 |
25.216667 |
24.738001 |
24.927334 |
73786500 |
| TSLA |
2017-09-21 |
24.993334 |
25.122 |
24.300667 |
24.431999 |
69273000 |
| TSLA |
2017-09-22 |
24.432667 |
24.66 |
23.392 |
23.406 |
122391000 |
| TSLA |
2017-09-25 |
23.543333 |
23.831333 |
22.858667 |
22.999332 |
114088500 |
| TSLA |
2017-09-26 |
23.395332 |
23.416 |
22.726667 |
23.016666 |
107344500 |
| TSLA |
2017-09-27 |
23.326668 |
23.432667 |
22.700001 |
22.731333 |
90904500 |
| TSLA |
2017-09-28 |
22.658667 |
22.85 |
22.360001 |
22.639999 |
79794000 |
| TSLA |
2017-09-29 |
22.790667 |
22.978666 |
22.573334 |
22.74 |
76606500 |
| TSLA |
2017-10-02 |
22.834667 |
22.913334 |
22.367332 |
22.768667 |
79302000 |
| TSLA |
2017-10-03 |
22.393333 |
23.236668 |
22.085333 |
23.209333 |
152304000 |
| TSLA |
2017-10-04 |
23.416668 |
23.908001 |
23.306667 |
23.667334 |
122452500 |
| TSLA |
2017-10-05 |
23.733334 |
23.829332 |
23.423332 |
23.688667 |
62575500 |
| TSLA |
2017-10-06 |
23.540001 |
24.006666 |
23.483334 |
23.792 |
64462500 |
| TSLA |
2017-10-09 |
23.309999 |
23.450001 |
22.844667 |
22.862667 |
112405500 |
| TSLA |
2017-10-10 |
23.120001 |
23.708668 |
23.035334 |
23.705999 |
104677500 |
| TSLA |
2017-10-11 |
23.592667 |
23.84 |
23.41 |
23.639999 |
67512000 |
| TSLA |
2017-10-12 |
23.530001 |
23.985332 |
23.509333 |
23.712 |
61305000 |
| TSLA |
2017-10-13 |
23.798668 |
23.899332 |
23.578667 |
23.704666 |
53107500 |
| TSLA |
2017-10-16 |
23.584 |
23.632 |
23.143999 |
23.373333 |
80632500 |
| TSLA |
2017-10-17 |
23.393999 |
23.747999 |
23.337999 |
23.716667 |
49399500 |
| TSLA |
2017-10-18 |
23.731333 |
24.200001 |
23.608667 |
23.976667 |
74086500 |
| TSLA |
2017-10-19 |
23.704 |
23.809999 |
23.213333 |
23.454 |
75927000 |
| TSLA |
2017-10-20 |
23.512667 |
23.636667 |
22.955999 |
23.006666 |
73956000 |
| TSLA |
2017-10-23 |
23.325333 |
23.33 |
22.416668 |
22.468 |
86209500 |
| TSLA |
2017-10-24 |
22.586666 |
22.853333 |
22.410667 |
22.489332 |
67375500 |
| TSLA |
2017-10-25 |
22.446667 |
22.5 |
21.570667 |
21.722668 |
128911500 |
| TSLA |
2017-10-26 |
21.851999 |
22.015333 |
21.546667 |
21.744667 |
75352500 |
| TSLA |
2017-10-27 |
21.316668 |
21.639334 |
21.110666 |
21.391333 |
104695500 |
| TSLA |
2017-10-30 |
21.278667 |
21.585333 |
21.15 |
21.338667 |
63816000 |
| TSLA |
2017-10-31 |
21.348667 |
22.129999 |
21.345333 |
22.101999 |
85084500 |
| TSLA |
2017-11-01 |
22.15 |
22.174 |
21.350668 |
21.405333 |
126859500 |
| TSLA |
2017-11-02 |
20.008667 |
20.579332 |
19.508667 |
19.950666 |
296871000 |
| TSLA |
2017-11-03 |
19.966667 |
20.416668 |
19.675333 |
20.406 |
133410000 |
| TSLA |
2017-11-06 |
20.466667 |
20.5 |
19.934 |
20.185333 |
97290000 |
| TSLA |
2017-11-07 |
20.068001 |
20.433332 |
20.002001 |
20.403334 |
79414500 |
| TSLA |
2017-11-08 |
20.366667 |
20.459333 |
20.086666 |
20.292667 |
70879500 |
| TSLA |
2017-11-09 |
20.166668 |
20.297333 |
19.753332 |
20.199333 |
81706500 |
| TSLA |
2017-11-10 |
20.166668 |
20.557333 |
20.123333 |
20.199333 |
69381000 |
| TSLA |
2017-11-13 |
20.008667 |
21.120001 |
19.940666 |
21.026667 |
113773500 |
| TSLA |
2017-11-14 |
21.0 |
21.09 |
20.459999 |
20.58 |
85141500 |
| TSLA |
2017-11-15 |
20.400667 |
20.832666 |
20.1 |
20.753332 |
89680500 |
| TSLA |
2017-11-16 |
20.932667 |
21.209333 |
20.753332 |
20.833332 |
87331500 |
| TSLA |
2017-11-17 |
21.711332 |
21.778 |
20.876667 |
21.003332 |
206026500 |
| TSLA |
2017-11-20 |
20.919333 |
21.033333 |
20.316668 |
20.582666 |
123715500 |
| TSLA |
2017-11-21 |
20.724001 |
21.215334 |
20.580667 |
21.187332 |
108919500 |
| TSLA |
2017-11-22 |
21.118 |
21.161333 |
20.789333 |
20.84 |
73764000 |
| TSLA |
2017-11-24 |
20.919333 |
21.094 |
20.733334 |
21.036667 |
48661500 |
| TSLA |
2017-11-27 |
20.883333 |
21.156 |
20.634001 |
21.120667 |
68338500 |
| TSLA |
2017-11-28 |
21.090668 |
21.333332 |
20.927999 |
21.17 |
74242500 |
| TSLA |
2017-11-29 |
21.153334 |
21.200001 |
20.082001 |
20.502666 |
131511000 |
| TSLA |
2017-11-30 |
20.570667 |
20.713333 |
20.302668 |
20.59 |
65274000 |
| TSLA |
2017-12-01 |
20.362667 |
20.688 |
20.336666 |
20.435333 |
64393500 |
| TSLA |
2017-12-04 |
20.433332 |
20.551332 |
20.040667 |
20.346666 |
87526500 |
| TSLA |
2017-12-05 |
20.133333 |
20.533333 |
20.066668 |
20.246668 |
69697500 |
| TSLA |
2017-12-06 |
20.006666 |
20.892668 |
20.0 |
20.884001 |
107929500 |
| TSLA |
2017-12-07 |
20.799999 |
21.242001 |
20.736668 |
20.749332 |
71709000 |
| TSLA |
2017-12-08 |
20.973333 |
21.132 |
20.750668 |
21.008667 |
52027500 |
| TSLA |
2017-12-11 |
20.975332 |
21.934 |
20.916668 |
21.927334 |
119070000 |
| TSLA |
2017-12-12 |
22.030001 |
22.762667 |
22.002001 |
22.735332 |
130998000 |
| TSLA |
2017-12-13 |
22.728666 |
22.948 |
22.433332 |
22.601999 |
93322500 |
| TSLA |
2017-12-14 |
22.733999 |
23.162666 |
22.459999 |
22.525999 |
86998500 |
| TSLA |
2017-12-15 |
22.802668 |
22.926666 |
22.384001 |
22.896667 |
103998000 |
| TSLA |
2017-12-18 |
22.993334 |
23.115334 |
22.505333 |
22.591333 |
82143000 |
| TSLA |
2017-12-19 |
22.684 |
22.766001 |
22.02 |
22.073334 |
102375000 |
| TSLA |
2017-12-20 |
22.179333 |
22.206667 |
21.669333 |
21.931999 |
89307000 |
| TSLA |
2017-12-21 |
21.972668 |
22.249332 |
21.813999 |
22.110666 |
65778000 |
| TSLA |
2017-12-22 |
21.967333 |
22.061333 |
21.654667 |
21.68 |
63237000 |
| TSLA |
2017-12-26 |
21.588667 |
21.596001 |
21.105333 |
21.152666 |
65676000 |
| TSLA |
2017-12-27 |
21.066668 |
21.178667 |
20.716667 |
20.775999 |
70681500 |
| TSLA |
2017-12-28 |
20.783333 |
21.054667 |
20.636 |
21.024 |
64744500 |
| TSLA |
2017-12-29 |
21.078667 |
21.094 |
20.666668 |
20.756666 |
56658000 |
| TSLA |
2018-01-02 |
20.799999 |
21.474001 |
20.733334 |
21.368668 |
65283000 |
| TSLA |
2018-01-03 |
21.4 |
21.683332 |
21.036667 |
21.15 |
67822500 |
| TSLA |
2018-01-04 |
20.858 |
21.236668 |
20.378668 |
20.974667 |
149194500 |
| TSLA |
2018-01-05 |
21.108 |
21.149332 |
20.799999 |
21.105333 |
68868000 |
| TSLA |
2018-01-08 |
21.066668 |
22.468 |
21.033333 |
22.427334 |
147891000 |
| TSLA |
2018-01-09 |
22.344 |
22.586666 |
21.826668 |
22.246 |
107199000 |
| TSLA |
2018-01-10 |
22.146667 |
22.466667 |
22.0 |
22.32 |
64648500 |
| TSLA |
2018-01-11 |
22.349333 |
22.987333 |
22.217333 |
22.530001 |
99682500 |
| TSLA |
2018-01-12 |
22.575333 |
22.694 |
22.244667 |
22.414667 |
72376500 |
| TSLA |
2018-01-16 |
22.502666 |
23.0 |
22.32 |
22.670668 |
97114500 |
| TSLA |
2018-01-17 |
22.698 |
23.266666 |
22.65 |
23.143999 |
106552500 |
| TSLA |
2018-01-18 |
23.044666 |
23.486668 |
22.916 |
22.971333 |
85287000 |
| TSLA |
2018-01-19 |
23.0 |
23.372667 |
22.84 |
23.334667 |
73324500 |
| TSLA |
2018-01-22 |
23.293333 |
23.855333 |
23.280001 |
23.437332 |
93156000 |
| TSLA |
2018-01-23 |
24.0 |
24.033333 |
23.4 |
23.519333 |
81981000 |
| TSLA |
2018-01-24 |
23.638666 |
23.65 |
22.901333 |
23.059334 |
79312500 |
| TSLA |
2018-01-25 |
23.218 |
23.280001 |
22.426666 |
22.509333 |
101104500 |
| TSLA |
2018-01-26 |
22.766666 |
22.933332 |
22.380667 |
22.856667 |
68091000 |
| TSLA |
2018-01-29 |
22.656668 |
23.389999 |
22.552 |
23.302 |
71206500 |
| TSLA |
2018-01-30 |
23.009333 |
23.218 |
22.811333 |
23.054667 |
70765500 |
| TSLA |
2018-01-31 |
23.167334 |
23.746 |
23.012667 |
23.620667 |
93211500 |
| TSLA |
2018-02-01 |
23.4 |
23.977333 |
23.242001 |
23.283333 |
62965500 |
| TSLA |
2018-02-02 |
23.229334 |
23.463333 |
22.700666 |
22.916668 |
55572000 |
| TSLA |
2018-02-05 |
22.531334 |
22.964666 |
22.200001 |
22.208668 |
66961500 |
| TSLA |
2018-02-06 |
21.680668 |
22.414667 |
21.566668 |
22.264668 |
76326000 |
| TSLA |
2018-02-07 |
22.599333 |
23.066668 |
22.377333 |
23.0 |
104538000 |
| TSLA |
2018-02-08 |
22.887333 |
23.241333 |
20.973333 |
21.015333 |
154719000 |
| TSLA |
2018-02-09 |
21.328667 |
21.398666 |
19.650667 |
20.694668 |
194005500 |
| TSLA |
2018-02-12 |
21.075333 |
21.205334 |
20.416668 |
21.048668 |
93417000 |
| TSLA |
2018-02-13 |
21.001333 |
21.612667 |
20.834 |
21.577333 |
68403000 |
| TSLA |
2018-02-14 |
21.389334 |
21.744667 |
21.234667 |
21.487333 |
59260500 |
| TSLA |
2018-02-15 |
21.633333 |
22.274668 |
21.493334 |
22.271334 |
88693500 |
| TSLA |
2018-02-16 |
22.166668 |
22.874666 |
22.109333 |
22.365999 |
84639000 |
| TSLA |
2018-02-20 |
22.298 |
22.722668 |
22.1 |
22.318001 |
60141000 |
| TSLA |
2018-02-21 |
22.402 |
22.646 |
22.211332 |
22.219999 |
48294000 |
| TSLA |
2018-02-22 |
22.368668 |
23.162666 |
22.316668 |
23.077999 |
104547000 |
| TSLA |
2018-02-23 |
23.188667 |
23.666 |
23.139999 |
23.469999 |
87261000 |
| TSLA |
2018-02-26 |
23.566668 |
23.933332 |
23.490667 |
23.827999 |
65100000 |
| TSLA |
2018-02-27 |
23.75 |
23.999332 |
23.334 |
23.399332 |
71961000 |
| TSLA |
2018-02-28 |
23.504667 |
23.682667 |
22.814667 |
22.870667 |
91045500 |
| TSLA |
2018-03-01 |
23.000668 |
23.244667 |
22.004667 |
22.062 |
103284000 |
| TSLA |
2018-03-02 |
21.798668 |
22.348 |
21.531334 |
22.341333 |
76392000 |
| TSLA |
2018-03-05 |
22.159332 |
22.516666 |
21.952667 |
22.223333 |
57357000 |
| TSLA |
2018-03-06 |
22.25 |
22.424667 |
21.802 |
21.879999 |
64285500 |
| TSLA |
2018-03-07 |
21.695999 |
22.166668 |
21.449333 |
22.153334 |
75109500 |
| TSLA |
2018-03-08 |
22.190666 |
22.219999 |
21.751333 |
21.940001 |
53493000 |
| TSLA |
2018-03-09 |
21.606667 |
21.899332 |
21.491333 |
21.811333 |
82602000 |
| TSLA |
2018-03-12 |
21.907333 |
23.147333 |
21.766666 |
23.034 |
123960000 |
| TSLA |
2018-03-13 |
21.907333 |
23.147333 |
21.766666 |
22.789333 |
89487000 |
| TSLA |
2018-03-14 |
22.450666 |
22.653999 |
21.595333 |
21.775333 |
119511000 |
| TSLA |
2018-03-15 |
21.958668 |
22.190001 |
21.406668 |
21.706667 |
98472000 |
| TSLA |
2018-03-16 |
21.528667 |
21.826668 |
21.271334 |
21.423332 |
91759500 |
| TSLA |
2018-03-19 |
21.1 |
21.383333 |
20.644667 |
20.903999 |
112264500 |
| TSLA |
2018-03-20 |
20.991333 |
21.083332 |
20.584 |
20.703333 |
71464500 |
| TSLA |
2018-03-21 |
20.683332 |
21.496 |
20.679333 |
21.101999 |
89376000 |
| TSLA |
2018-03-22 |
20.926001 |
21.254667 |
20.545334 |
20.606667 |
74097000 |
| TSLA |
2018-03-23 |
20.75 |
20.75 |
20.030001 |
20.102667 |
99823500 |
| TSLA |
2018-03-26 |
20.489332 |
20.506001 |
19.424 |
20.278667 |
125628000 |
| TSLA |
2018-03-27 |
20.266666 |
20.284666 |
18.478666 |
18.612 |
208080000 |
| TSLA |
2018-03-28 |
17.638666 |
17.912001 |
16.806667 |
17.185333 |
315021000 |
| TSLA |
2018-03-29 |
17.099333 |
18.063999 |
16.547333 |
17.742001 |
227560500 |
| TSLA |
2018-04-02 |
17.084 |
17.355333 |
16.306 |
16.832001 |
241710000 |
| TSLA |
2018-04-03 |
17.988001 |
18.223333 |
16.966 |
17.835333 |
282666000 |
| TSLA |
2018-04-04 |
16.851999 |
19.224667 |
16.799999 |
19.129333 |
298450500 |
| TSLA |
2018-04-05 |
19.289333 |
20.417334 |
19.213333 |
20.381332 |
286816500 |
| TSLA |
2018-04-06 |
20.066668 |
20.618668 |
19.700001 |
19.953333 |
202804500 |
| TSLA |
2018-04-09 |
20.024668 |
20.633333 |
19.280666 |
19.310667 |
153747000 |
| TSLA |
2018-04-10 |
19.931334 |
20.473333 |
19.578667 |
20.313334 |
164847000 |
| TSLA |
2018-04-11 |
20.049334 |
20.598667 |
19.977333 |
20.062 |
112243500 |
| TSLA |
2018-04-12 |
20.154667 |
20.263332 |
19.578667 |
19.605333 |
114132000 |
| TSLA |
2018-04-13 |
20.24 |
20.263332 |
19.732 |
20.022667 |
109908000 |
| TSLA |
2018-04-16 |
19.933332 |
19.977333 |
19.267332 |
19.414 |
95077500 |
| TSLA |
2018-04-17 |
19.257999 |
19.478001 |
18.834 |
19.179333 |
105000000 |
| TSLA |
2018-04-18 |
19.405333 |
20.016001 |
19.210667 |
19.556667 |
98365500 |
| TSLA |
2018-04-19 |
19.405333 |
20.067333 |
19.236668 |
20.005333 |
91359000 |
| TSLA |
2018-04-20 |
19.677999 |
19.998667 |
19.316668 |
19.349333 |
84418500 |
| TSLA |
2018-04-23 |
19.419333 |
19.441334 |
18.822001 |
18.891333 |
73401000 |
| TSLA |
2018-04-24 |
19.0 |
19.139334 |
18.563999 |
18.897333 |
85279500 |
| TSLA |
2018-04-25 |
18.9 |
19.010668 |
18.483334 |
18.712667 |
60204000 |
| TSLA |
2018-04-26 |
18.583332 |
19.052668 |
18.433332 |
19.032 |
65340000 |
| TSLA |
2018-04-27 |
19.024668 |
19.631332 |
18.922001 |
19.605333 |
65469000 |
| TSLA |
2018-04-30 |
19.573999 |
19.915333 |
19.5 |
19.593332 |
63423000 |
| TSLA |
2018-05-01 |
19.567333 |
20.054667 |
19.548 |
19.994667 |
69384000 |
| TSLA |
2018-05-02 |
19.904667 |
20.456667 |
19.851999 |
20.076668 |
134556000 |
| TSLA |
2018-05-03 |
18.586 |
19.202667 |
18.348667 |
18.963333 |
260281500 |
| TSLA |
2018-05-04 |
18.866667 |
19.790667 |
18.634666 |
19.606001 |
128541000 |
| TSLA |
2018-05-07 |
19.833332 |
20.397333 |
19.677999 |
20.184668 |
130173000 |
| TSLA |
2018-05-08 |
20.053333 |
20.516666 |
19.933332 |
20.131332 |
88950000 |
| TSLA |
2018-05-09 |
20.027332 |
20.467333 |
20.003332 |
20.456667 |
85911000 |
| TSLA |
2018-05-10 |
20.5 |
20.865999 |
20.274 |
20.334667 |
84774000 |
| TSLA |
2018-05-11 |
20.513332 |
20.591999 |
19.938667 |
20.070667 |
70194000 |
| TSLA |
2018-05-14 |
20.221333 |
20.329332 |
19.441334 |
19.464666 |
109302000 |
| TSLA |
2018-05-15 |
19.000668 |
19.130667 |
18.700001 |
18.945333 |
142788000 |
| TSLA |
2018-05-16 |
18.922001 |
19.254 |
18.770666 |
19.098667 |
85110000 |
| TSLA |
2018-05-17 |
19.059999 |
19.279333 |
18.931334 |
18.969334 |
66309000 |
| TSLA |
2018-05-18 |
18.976667 |
18.976667 |
18.266666 |
18.454666 |
108778500 |
| TSLA |
2018-05-21 |
18.755333 |
19.432667 |
18.753332 |
18.966 |
137739000 |
| TSLA |
2018-05-22 |
19.184 |
19.200001 |
18.228001 |
18.334 |
134187000 |
| TSLA |
2018-05-23 |
18.517332 |
18.660667 |
18.266666 |
18.604668 |
89776500 |
| TSLA |
2018-05-24 |
18.559999 |
18.740667 |
18.326 |
18.523333 |
62650500 |
| TSLA |
2018-05-25 |
18.508667 |
18.642668 |
18.374001 |
18.59 |
58126500 |
| TSLA |
2018-05-29 |
18.567333 |
19.1 |
18.41 |
18.917334 |
84999000 |
| TSLA |
2018-05-30 |
18.886 |
19.667334 |
18.773333 |
19.448 |
112345500 |
| TSLA |
2018-05-31 |
19.147333 |
19.358 |
18.862 |
18.982 |
88795500 |
| TSLA |
2018-06-01 |
19.057333 |
19.463333 |
18.922667 |
19.454666 |
81366000 |
| TSLA |
2018-06-04 |
19.622667 |
19.933332 |
19.57 |
19.782667 |
71967000 |
| TSLA |
2018-06-05 |
19.846666 |
19.853333 |
19.115999 |
19.408667 |
89928000 |
| TSLA |
2018-06-06 |
20.033333 |
21.478001 |
19.832001 |
21.299999 |
281509500 |
| TSLA |
2018-06-07 |
21.076668 |
22.0 |
20.905333 |
21.072666 |
215179500 |
| TSLA |
2018-06-08 |
21.266666 |
21.632 |
21.143333 |
21.177334 |
123078000 |
| TSLA |
2018-06-11 |
21.500668 |
22.310667 |
21.5 |
22.139999 |
197752500 |
| TSLA |
2018-06-12 |
22.98 |
23.664667 |
22.533333 |
22.851334 |
335211000 |
| TSLA |
2018-06-13 |
23.114 |
23.146667 |
22.653334 |
22.985332 |
142047000 |
| TSLA |
2018-06-14 |
23.175333 |
23.916668 |
23.106667 |
23.848 |
164715000 |
| TSLA |
2018-06-15 |
23.589333 |
24.311333 |
23.416668 |
23.878 |
162724500 |
| TSLA |
2018-06-18 |
23.693333 |
24.915333 |
23.633333 |
24.722 |
181098000 |
| TSLA |
2018-06-19 |
24.344 |
24.666668 |
23.083332 |
23.503332 |
191428500 |
| TSLA |
2018-06-20 |
23.869333 |
24.292 |
23.466667 |
24.148001 |
125755500 |
| TSLA |
2018-06-21 |
24.133333 |
24.414 |
23.084667 |
23.167334 |
119506500 |
| TSLA |
2018-06-22 |
23.436001 |
23.483334 |
22.133333 |
22.242001 |
153991500 |
| TSLA |
2018-06-25 |
22.007999 |
22.564667 |
21.833332 |
22.200666 |
103969500 |
| TSLA |
2018-06-26 |
22.403334 |
22.903334 |
21.719999 |
22.799999 |
111787500 |
| TSLA |
2018-06-27 |
23.0 |
23.386 |
22.633333 |
22.966667 |
125005500 |
| TSLA |
2018-06-28 |
23.243999 |
23.801332 |
23.073999 |
23.328667 |
125970000 |
| TSLA |
2018-06-29 |
23.555332 |
23.590668 |
22.827333 |
22.863333 |
97386000 |
| TSLA |
2018-07-02 |
24.004667 |
24.318666 |
21.99 |
22.337999 |
281397000 |
| TSLA |
2018-07-03 |
22.116667 |
22.166 |
20.646 |
20.724001 |
184239000 |
| TSLA |
2018-07-05 |
20.917334 |
20.959333 |
19.747999 |
20.610666 |
262146000 |
| TSLA |
2018-07-06 |
20.33 |
20.804667 |
20.133333 |
20.593332 |
132982500 |
| TSLA |
2018-07-09 |
20.799334 |
21.234667 |
20.533333 |
21.233999 |
113952000 |
| TSLA |
2018-07-10 |
21.637333 |
21.845333 |
21.280001 |
21.497999 |
142072500 |
| TSLA |
2018-07-11 |
21.053333 |
21.462667 |
21.004667 |
21.264 |
73261500 |
| TSLA |
2018-07-12 |
21.428667 |
21.548668 |
20.851334 |
21.114 |
85818000 |
| TSLA |
2018-07-13 |
21.038668 |
21.305332 |
20.616667 |
21.257999 |
88047000 |
| TSLA |
2018-07-16 |
20.780666 |
21.010668 |
20.416668 |
20.673332 |
117280500 |
| TSLA |
2018-07-17 |
20.587334 |
21.649332 |
20.566668 |
21.512667 |
104943000 |
| TSLA |
2018-07-18 |
21.666668 |
21.700001 |
21.083332 |
21.59 |
84363000 |
| TSLA |
2018-07-19 |
21.088667 |
21.569332 |
20.934 |
21.348667 |
88729500 |
| TSLA |
2018-07-20 |
21.415333 |
21.549334 |
20.780666 |
20.905333 |
77433000 |
| TSLA |
2018-07-23 |
20.122667 |
20.366667 |
19.524 |
20.213333 |
164893500 |
| TSLA |
2018-07-24 |
20.294666 |
20.514668 |
19.503332 |
19.828667 |
143862000 |
| TSLA |
2018-07-25 |
19.782667 |
20.641333 |
19.633333 |
20.582666 |
106131000 |
| TSLA |
2018-07-26 |
20.323334 |
20.713333 |
20.242666 |
20.443333 |
69457500 |
| TSLA |
2018-07-27 |
20.483334 |
20.512667 |
19.689333 |
19.812 |
85549500 |
| TSLA |
2018-07-30 |
19.726667 |
19.74 |
19.075333 |
19.344667 |
102211500 |
| TSLA |
2018-07-31 |
19.483334 |
19.888 |
19.271334 |
19.875999 |
76153500 |
| TSLA |
2018-08-01 |
19.865999 |
20.200001 |
19.533333 |
20.056 |
151941000 |
| TSLA |
2018-08-02 |
21.896 |
23.332666 |
21.544001 |
23.302668 |
348225000 |
| TSLA |
2018-08-03 |
23.187332 |
23.666668 |
22.835333 |
23.211332 |
204847500 |
| TSLA |
2018-08-06 |
23.030666 |
23.665333 |
22.788 |
22.799334 |
128464500 |
| TSLA |
2018-08-07 |
22.922667 |
25.830667 |
22.610001 |
25.304667 |
463137000 |
| TSLA |
2018-08-08 |
24.606001 |
25.509333 |
24.474667 |
24.689333 |
368568000 |
| TSLA |
2018-08-09 |
24.370001 |
24.467333 |
23.048668 |
23.496668 |
257757000 |
| TSLA |
2018-08-10 |
23.6 |
24.0 |
23.066668 |
23.699333 |
173280000 |
| TSLA |
2018-08-13 |
24.075333 |
24.212667 |
23.268 |
23.760668 |
156958500 |
| TSLA |
2018-08-14 |
23.896667 |
23.946667 |
23.139999 |
23.176001 |
104796000 |
| TSLA |
2018-08-15 |
22.794001 |
22.966 |
22.142668 |
22.579332 |
136519500 |
| TSLA |
2018-08-16 |
22.660667 |
22.818666 |
22.254667 |
22.363333 |
90960000 |
| TSLA |
2018-08-17 |
21.566668 |
21.784666 |
20.235332 |
20.366667 |
284379000 |
| TSLA |
2018-08-20 |
19.446667 |
20.566668 |
19.213333 |
20.562668 |
261034500 |
| TSLA |
2018-08-21 |
20.707333 |
21.652666 |
20.6 |
21.459999 |
197583000 |
| TSLA |
2018-08-22 |
21.391333 |
21.591999 |
20.978001 |
21.442667 |
89190000 |
| TSLA |
2018-08-23 |
21.275999 |
21.821333 |
21.206667 |
21.34 |
77209500 |
| TSLA |
2018-08-24 |
21.379999 |
21.59 |
21.293333 |
21.521334 |
54039000 |
| TSLA |
2018-08-27 |
21.200001 |
21.496 |
20.587334 |
21.284666 |
196189500 |
| TSLA |
2018-08-28 |
21.227333 |
21.258667 |
20.746 |
20.790667 |
114736500 |
| TSLA |
2018-08-29 |
20.684668 |
20.790001 |
20.246 |
20.334 |
111711000 |
| TSLA |
2018-08-30 |
20.150667 |
20.306667 |
19.848 |
20.209999 |
108250500 |
| TSLA |
2018-08-31 |
20.133333 |
20.354 |
19.906668 |
20.110666 |
80626500 |
| TSLA |
2018-09-04 |
19.796 |
19.879333 |
19.200001 |
19.263332 |
125257500 |
| TSLA |
2018-09-05 |
19.003332 |
19.118668 |
18.478666 |
18.716 |
115812000 |
| TSLA |
2018-09-06 |
18.986668 |
19.411333 |
18.591999 |
18.73 |
112212000 |
| TSLA |
2018-09-07 |
17.34 |
17.889999 |
16.816668 |
17.549334 |
337378500 |
| TSLA |
2018-09-10 |
18.217333 |
19.068666 |
18.066668 |
19.033333 |
214252500 |
| TSLA |
2018-09-11 |
18.631332 |
18.799999 |
18.236668 |
18.629333 |
137550000 |
| TSLA |
2018-09-12 |
18.762667 |
19.5 |
18.576668 |
19.369333 |
150231000 |
| TSLA |
2018-09-13 |
19.201332 |
19.666668 |
19.011999 |
19.297333 |
95104500 |
| TSLA |
2018-09-14 |
19.250668 |
19.822001 |
19.101334 |
19.68 |
101484000 |
| TSLA |
2018-09-17 |
19.336 |
20.058001 |
19.208668 |
19.656 |
103314000 |
| TSLA |
2018-09-18 |
19.779333 |
20.176001 |
18.366667 |
18.997334 |
248212500 |
| TSLA |
2018-09-19 |
18.700666 |
20.0 |
18.700001 |
19.934668 |
124423500 |
| TSLA |
2018-09-20 |
20.237333 |
20.398666 |
19.555332 |
19.888666 |
110241000 |
| TSLA |
2018-09-21 |
19.846666 |
20.038668 |
19.691334 |
19.940001 |
75757500 |
| TSLA |
2018-09-24 |
19.898666 |
20.200001 |
19.572001 |
19.978666 |
72645000 |
| TSLA |
2018-09-25 |
20.0 |
20.306667 |
19.766666 |
20.066 |
67225500 |
| TSLA |
2018-09-26 |
20.127333 |
20.926001 |
20.073999 |
20.638666 |
117648000 |
| TSLA |
2018-09-27 |
20.860001 |
20.997334 |
20.460667 |
20.501333 |
127636500 |
| TSLA |
2018-09-28 |
18.017332 |
18.533333 |
17.370667 |
17.651333 |
504745500 |
| TSLA |
2018-10-01 |
20.384666 |
20.762667 |
20.07 |
20.713333 |
326664000 |
| TSLA |
2018-10-02 |
20.93 |
21.122667 |
19.943333 |
20.068001 |
176152500 |
| TSLA |
2018-10-03 |
20.222 |
20.306667 |
19.438 |
19.653334 |
119925000 |
| TSLA |
2018-10-04 |
19.596666 |
19.6 |
18.511333 |
18.788668 |
147213000 |
| TSLA |
2018-10-05 |
18.309999 |
18.325333 |
17.333332 |
17.463333 |
269167500 |
| TSLA |
2018-10-08 |
17.634666 |
17.850668 |
16.6 |
16.704 |
202090500 |
| TSLA |
2018-10-09 |
17.016666 |
17.784666 |
16.886667 |
17.52 |
180909000 |
| TSLA |
2018-10-10 |
17.640667 |
17.700666 |
16.518 |
17.125334 |
192229500 |
| TSLA |
2018-10-11 |
17.168667 |
17.483334 |
16.601999 |
16.815332 |
122515500 |
| TSLA |
2018-10-12 |
17.4 |
17.466 |
16.800667 |
17.252001 |
108021000 |
| TSLA |
2018-10-15 |
17.270666 |
17.552 |
16.969334 |
17.306 |
93000000 |
| TSLA |
2018-10-16 |
17.713333 |
18.492001 |
17.482668 |
18.439333 |
142896000 |
| TSLA |
2018-10-17 |
18.826668 |
18.846666 |
17.719999 |
18.118668 |
129832500 |
| TSLA |
2018-10-18 |
17.952667 |
18.066668 |
17.533333 |
17.594 |
81318000 |
| TSLA |
2018-10-19 |
17.826 |
17.977333 |
16.9 |
17.333332 |
140632500 |
| TSLA |
2018-10-22 |
17.378668 |
17.457333 |
16.839333 |
17.396667 |
84004500 |
| TSLA |
2018-10-23 |
17.591333 |
19.862 |
17.473333 |
19.609333 |
285417000 |
| TSLA |
2018-10-24 |
20.07 |
20.296 |
19.048668 |
19.233334 |
300874500 |
| TSLA |
2018-10-25 |
21.148001 |
21.4 |
20.067333 |
20.990667 |
312610500 |
| TSLA |
2018-10-26 |
20.549999 |
22.66 |
20.443333 |
22.059999 |
411382500 |
| TSLA |
2018-10-29 |
22.497999 |
23.143999 |
21.766666 |
22.323334 |
217290000 |
| TSLA |
2018-10-30 |
21.892668 |
22.526667 |
21.483999 |
21.993334 |
136900500 |
| TSLA |
2018-10-31 |
22.169333 |
22.799999 |
21.940001 |
22.488001 |
114364500 |
| TSLA |
2018-11-01 |
22.550667 |
23.189333 |
22.315332 |
22.952 |
120001500 |
| TSLA |
2018-11-02 |
22.916 |
23.280001 |
22.727333 |
23.094 |
117120000 |
| TSLA |
2018-11-05 |
22.700001 |
22.930668 |
22.009333 |
22.76 |
117465000 |
| TSLA |
2018-11-06 |
22.604668 |
23.253332 |
22.406 |
22.737333 |
101443500 |
| TSLA |
2018-11-07 |
22.889334 |
23.412001 |
22.719999 |
23.210667 |
110617500 |
| TSLA |
2018-11-08 |
23.233334 |
23.838667 |
23.229334 |
23.426666 |
106360500 |
| TSLA |
2018-11-09 |
23.266666 |
23.6 |
23.015333 |
23.367332 |
76482000 |
| TSLA |
2018-11-12 |
23.224667 |
23.318666 |
22.022667 |
22.085333 |
104122500 |
| TSLA |
2018-11-13 |
22.210667 |
22.98 |
22.146667 |
22.582001 |
81729000 |
| TSLA |
2018-11-14 |
22.846666 |
23.140667 |
22.476667 |
22.933332 |
75604500 |
| TSLA |
2018-11-15 |
22.822001 |
23.238667 |
22.602667 |
23.229334 |
69385500 |
| TSLA |
2018-11-16 |
23.012667 |
23.713333 |
23.007999 |
23.620667 |
108093000 |
| TSLA |
2018-11-19 |
23.756001 |
24.450001 |
23.525333 |
23.564667 |
145633500 |
| TSLA |
2018-11-20 |
22.783333 |
23.32 |
22.236668 |
23.166 |
120070500 |
| TSLA |
2018-11-21 |
23.466667 |
23.540001 |
22.493334 |
22.546 |
70302000 |
| TSLA |
2018-11-23 |
22.290001 |
22.5 |
21.703333 |
21.722 |
63039000 |
| TSLA |
2018-11-26 |
21.666668 |
23.081333 |
21.666668 |
23.066668 |
119881500 |
| TSLA |
2018-11-27 |
22.67 |
23.130667 |
22.366667 |
22.927999 |
95374500 |
| TSLA |
2018-11-28 |
23.066 |
23.218666 |
22.813999 |
23.191334 |
61914000 |
| TSLA |
2018-11-29 |
23.133333 |
23.166668 |
22.636667 |
22.744667 |
46210500 |
| TSLA |
2018-11-30 |
22.788668 |
23.440001 |
22.550667 |
23.365334 |
84436500 |
| TSLA |
2018-12-03 |
24.0 |
24.4 |
23.466667 |
23.899332 |
124597500 |
| TSLA |
2018-12-04 |
23.736668 |
24.578667 |
23.466667 |
23.98 |
126928500 |
| TSLA |
2018-12-06 |
23.733999 |
24.492001 |
23.384001 |
24.204 |
117637500 |
| TSLA |
2018-12-07 |
24.6 |
25.299334 |
23.843332 |
23.864668 |
172668000 |
| TSLA |
2018-12-10 |
24.0 |
24.398666 |
23.541332 |
24.343332 |
99202500 |
| TSLA |
2018-12-11 |
24.660667 |
24.811333 |
24.015333 |
24.450666 |
94632000 |
| TSLA |
2018-12-12 |
24.628 |
24.794001 |
24.344 |
24.440001 |
75405000 |
| TSLA |
2018-12-13 |
24.676666 |
25.162666 |
24.450001 |
25.119333 |
110488500 |
| TSLA |
2018-12-14 |
25.0 |
25.191334 |
24.288668 |
24.380667 |
95064000 |
| TSLA |
2018-12-17 |
24.133333 |
24.379999 |
22.925333 |
23.228001 |
115110000 |
| TSLA |
2018-12-18 |
23.369333 |
23.436666 |
22.246 |
22.468666 |
106500000 |
| TSLA |
2018-12-19 |
22.506666 |
23.134001 |
21.982668 |
22.198 |
124113000 |
| TSLA |
2018-12-20 |
21.803333 |
22.019333 |
20.791332 |
21.025333 |
136078500 |
| TSLA |
2018-12-21 |
21.16 |
21.564667 |
20.829332 |
21.318001 |
120252000 |
| TSLA |
2018-12-24 |
20.9 |
20.966667 |
19.68 |
19.692667 |
83398500 |
| TSLA |
2018-12-26 |
20.0 |
21.798 |
19.606001 |
21.739332 |
122446500 |
| TSLA |
2018-12-27 |
21.322666 |
21.478001 |
20.1 |
21.075333 |
128626500 |
| TSLA |
2018-12-28 |
21.540001 |
22.416 |
21.227333 |
22.257999 |
149085000 |
| TSLA |
2018-12-31 |
22.519333 |
22.614 |
21.684 |
22.186666 |
94534500 |
| TSLA |
2019-01-02 |
20.406668 |
21.008667 |
19.92 |
20.674667 |
174879000 |
| TSLA |
2019-01-03 |
20.466667 |
20.626667 |
19.825333 |
20.024 |
104478000 |
| TSLA |
2019-01-04 |
20.4 |
21.200001 |
20.181999 |
21.179333 |
110911500 |
| TSLA |
2019-01-07 |
21.448 |
22.449333 |
21.183332 |
22.330667 |
113268000 |
| TSLA |
2019-01-08 |
22.797333 |
22.934 |
21.801332 |
22.356667 |
105127500 |
| TSLA |
2019-01-09 |
22.366667 |
22.9 |
22.098 |
22.568666 |
81493500 |
| TSLA |
2019-01-10 |
22.293333 |
23.025999 |
22.119333 |
22.997999 |
90846000 |
| TSLA |
2019-01-11 |
22.806 |
23.227333 |
22.584667 |
23.150667 |
75586500 |
| TSLA |
2019-01-14 |
22.825333 |
22.833332 |
22.266666 |
22.293333 |
78709500 |
| TSLA |
2019-01-15 |
22.333332 |
23.253332 |
22.299999 |
22.962 |
90849000 |
| TSLA |
2019-01-16 |
22.985332 |
23.466667 |
22.9 |
23.07 |
70375500 |
| TSLA |
2019-01-17 |
23.080667 |
23.433332 |
22.943333 |
23.153999 |
55150500 |
| TSLA |
2019-01-18 |
21.533333 |
21.808666 |
19.982 |
20.150667 |
362262000 |
| TSLA |
2019-01-22 |
20.321333 |
20.533333 |
19.700001 |
19.927999 |
181000500 |
| TSLA |
2019-01-23 |
19.5 |
19.633333 |
18.779333 |
19.172667 |
187950000 |
| TSLA |
2019-01-24 |
18.868668 |
19.578667 |
18.618668 |
19.434 |
120183000 |
| TSLA |
2019-01-25 |
19.625999 |
19.901333 |
19.303333 |
19.802668 |
108744000 |
| TSLA |
2019-01-28 |
19.527332 |
19.830667 |
19.183332 |
19.758667 |
96349500 |
| TSLA |
2019-01-29 |
19.684668 |
19.903999 |
19.453333 |
19.830667 |
69325500 |
| TSLA |
2019-01-30 |
20.030001 |
20.6 |
19.899332 |
20.584667 |
168754500 |
| TSLA |
2019-01-31 |
20.066668 |
20.770666 |
19.6 |
20.468 |
188538000 |
| TSLA |
2019-02-01 |
20.361334 |
21.073334 |
20.233334 |
20.813999 |
109251000 |
| TSLA |
2019-02-04 |
20.865334 |
21.02 |
20.125334 |
20.859333 |
110281500 |
| TSLA |
2019-02-05 |
20.832666 |
21.496 |
20.816668 |
21.423332 |
101142000 |
| TSLA |
2019-02-06 |
21.306 |
21.615999 |
21.041332 |
21.148001 |
75577500 |
| TSLA |
2019-02-07 |
20.886667 |
20.98 |
20.200001 |
20.500668 |
97809000 |
| TSLA |
2019-02-08 |
20.455334 |
20.496668 |
19.9 |
20.386667 |
87663000 |
| TSLA |
2019-02-11 |
20.773333 |
21.24 |
20.700001 |
20.856001 |
106945500 |
| TSLA |
2019-02-12 |
21.08 |
21.212667 |
20.641333 |
20.787333 |
82764000 |
| TSLA |
2019-02-13 |
20.823334 |
20.85 |
20.371332 |
20.544666 |
77124000 |
| TSLA |
2019-02-14 |
20.225332 |
20.451332 |
20.066668 |
20.251333 |
78012000 |
| TSLA |
2019-02-15 |
20.299999 |
20.533333 |
20.26 |
20.525333 |
58573500 |
| TSLA |
2019-02-19 |
20.437332 |
20.769333 |
20.364668 |
20.375999 |
62526000 |
| TSLA |
2019-02-20 |
20.294001 |
20.42 |
19.933332 |
20.170668 |
107131500 |
| TSLA |
2019-02-21 |
20.120667 |
20.216 |
19.366667 |
19.415333 |
133638000 |
| TSLA |
2019-02-22 |
19.632668 |
19.766666 |
19.473333 |
19.647333 |
86109000 |
| TSLA |
2019-02-25 |
19.860666 |
20.193333 |
19.799999 |
19.917999 |
99397500 |
| TSLA |
2019-02-26 |
19.481333 |
20.134001 |
19.251333 |
19.857332 |
128737500 |
| TSLA |
2019-02-27 |
20.118668 |
21.086666 |
20.036667 |
20.982668 |
167758500 |
| TSLA |
2019-02-28 |
21.261333 |
21.333332 |
20.720667 |
21.325333 |
157810500 |
| TSLA |
2019-03-01 |
20.462667 |
20.475332 |
19.459999 |
19.652666 |
343671000 |
| TSLA |
2019-03-04 |
19.874666 |
19.933332 |
18.851999 |
19.024 |
256452000 |
| TSLA |
2019-03-05 |
18.799999 |
18.933332 |
18.006666 |
18.436001 |
281470500 |
| TSLA |
2019-03-06 |
18.431999 |
18.767332 |
18.292667 |
18.416 |
155032500 |
| TSLA |
2019-03-07 |
18.589333 |
18.98 |
18.283333 |
18.439333 |
141637500 |
| TSLA |
2019-03-08 |
18.460667 |
19.039333 |
18.392668 |
18.942667 |
132294000 |
| TSLA |
2019-03-11 |
18.901333 |
19.418667 |
18.700001 |
19.394667 |
110884500 |
| TSLA |
2019-03-12 |
19.099333 |
19.204666 |
18.737333 |
18.890667 |
112561500 |
| TSLA |
2019-03-13 |
18.926666 |
19.466 |
18.846666 |
19.264 |
102670500 |
| TSLA |
2019-03-14 |
19.496668 |
19.692667 |
19.219334 |
19.330667 |
106551000 |
| TSLA |
2019-03-15 |
18.900667 |
18.914667 |
18.293333 |
18.362 |
221782500 |
| TSLA |
2019-03-18 |
18.4 |
18.536667 |
17.82 |
17.966 |
154215000 |
| TSLA |
2019-03-19 |
17.833332 |
18.219999 |
17.563999 |
17.831333 |
177009000 |
| TSLA |
2019-03-20 |
17.979334 |
18.331333 |
17.753332 |
18.24 |
103623000 |
| TSLA |
2019-03-21 |
18.173332 |
18.43 |
17.896667 |
18.268 |
89206500 |
| TSLA |
2019-03-22 |
18.172001 |
18.186666 |
17.6 |
17.635332 |
131184000 |
| TSLA |
2019-03-25 |
17.313999 |
17.545334 |
16.964001 |
17.361334 |
153225000 |
| TSLA |
2019-03-26 |
17.629333 |
18.017332 |
17.628668 |
17.851334 |
110263500 |
| TSLA |
2019-03-27 |
17.916668 |
18.358 |
17.878668 |
18.322001 |
131688000 |
| TSLA |
2019-03-28 |
18.477333 |
18.688667 |
18.34 |
18.574667 |
101611500 |
| TSLA |
2019-03-29 |
18.58 |
18.677334 |
18.299999 |
18.657333 |
89869500 |
| TSLA |
2019-04-01 |
18.841333 |
19.280001 |
18.752001 |
19.278667 |
121656000 |
| TSLA |
2019-04-02 |
19.219999 |
19.296 |
18.925333 |
19.058666 |
82183500 |
| TSLA |
2019-04-03 |
19.154667 |
19.744667 |
19.144667 |
19.454 |
118791000 |
| TSLA |
2019-04-04 |
17.459333 |
18.08 |
17.372667 |
17.851999 |
355810500 |
| TSLA |
2019-04-05 |
17.990667 |
18.406668 |
17.740667 |
18.330667 |
195574500 |
| TSLA |
2019-04-08 |
18.512667 |
18.743999 |
18.029333 |
18.213333 |
156156000 |
| TSLA |
2019-04-09 |
18.110001 |
18.333332 |
17.974001 |
18.153999 |
88560000 |
| TSLA |
2019-04-10 |
18.449333 |
18.558666 |
18.192667 |
18.403999 |
105919500 |
| TSLA |
2019-04-11 |
17.886667 |
18.033333 |
17.706667 |
17.894667 |
147538500 |
| TSLA |
2019-04-12 |
18.014668 |
18.129999 |
17.788668 |
17.846666 |
101190000 |
| TSLA |
2019-04-15 |
17.908667 |
17.925333 |
17.242001 |
17.758667 |
150579000 |
| TSLA |
2019-04-16 |
17.716667 |
18.333332 |
17.648001 |
18.224001 |
109093500 |
| TSLA |
2019-04-17 |
18.316668 |
18.319332 |
17.902666 |
18.082001 |
76897500 |
| TSLA |
2019-04-18 |
18.082001 |
18.322666 |
17.983334 |
18.217333 |
88144500 |
| TSLA |
2019-04-22 |
17.933332 |
17.978666 |
17.498667 |
17.516666 |
182206500 |
| TSLA |
2019-04-23 |
17.343332 |
17.706667 |
17.049999 |
17.593332 |
164158500 |
| TSLA |
2019-04-24 |
17.59 |
17.688 |
17.200001 |
17.243999 |
160912500 |
| TSLA |
2019-04-25 |
17.0 |
17.266666 |
16.404667 |
16.508667 |
327741000 |
| TSLA |
2019-04-26 |
16.433332 |
16.445333 |
15.408667 |
15.676 |
335410500 |
| TSLA |
2019-04-29 |
15.724 |
16.265333 |
15.478 |
16.098 |
250717500 |
| TSLA |
2019-04-30 |
16.137333 |
16.280666 |
15.8 |
15.912667 |
141969000 |
| TSLA |
2019-05-01 |
15.923333 |
16.0 |
15.433333 |
15.600667 |
160566000 |
| TSLA |
2019-05-02 |
16.368 |
16.475332 |
15.848 |
16.273333 |
272389500 |
| TSLA |
2019-05-03 |
16.257334 |
17.107332 |
16.232668 |
17.002001 |
355602000 |
| TSLA |
2019-05-06 |
16.667999 |
17.223333 |
16.566668 |
17.022667 |
162508500 |
| TSLA |
2019-05-07 |
17.120001 |
17.147333 |
16.34 |
16.470667 |
151971000 |
| TSLA |
2019-05-08 |
16.462667 |
16.706667 |
16.280001 |
16.322666 |
92646000 |
| TSLA |
2019-05-09 |
16.133333 |
16.245333 |
15.796 |
16.132 |
100671000 |
| TSLA |
2019-05-10 |
15.983333 |
16.132668 |
15.734667 |
15.968 |
105124500 |
| TSLA |
2019-05-13 |
15.467333 |
15.498 |
14.966667 |
15.134 |
162522000 |
| TSLA |
2019-05-14 |
15.286667 |
15.633333 |
15.2 |
15.487333 |
108786000 |
| TSLA |
2019-05-15 |
15.288 |
15.496 |
15.016667 |
15.463333 |
109440000 |
| TSLA |
2019-05-16 |
15.299333 |
15.4 |
15.1 |
15.222 |
112249500 |
| TSLA |
2019-05-17 |
14.797333 |
14.816 |
13.928 |
14.068667 |
266800500 |
| TSLA |
2019-05-20 |
13.52 |
13.733333 |
13.016667 |
13.690667 |
307893000 |
| TSLA |
2019-05-21 |
13.184 |
13.826667 |
13.069333 |
13.672 |
270058500 |
| TSLA |
2019-05-22 |
13.273333 |
13.596 |
12.785333 |
12.848667 |
280278000 |
| TSLA |
2019-05-23 |
12.956 |
13.298 |
12.414667 |
13.032667 |
398206500 |
| TSLA |
2019-05-24 |
13.322 |
13.332 |
12.583333 |
12.708667 |
212049000 |
| TSLA |
2019-05-28 |
12.746667 |
13.0 |
12.523333 |
12.58 |
154693500 |
| TSLA |
2019-05-29 |
12.473333 |
12.826 |
12.336 |
12.657333 |
179529000 |
| TSLA |
2019-05-30 |
12.583333 |
12.817333 |
12.468 |
12.548 |
118897500 |
| TSLA |
2019-05-31 |
12.34 |
12.661333 |
12.273333 |
12.344 |
156100500 |
| TSLA |
2019-06-03 |
12.367333 |
12.445333 |
11.799333 |
11.931333 |
195966000 |
| TSLA |
2019-06-04 |
12.073333 |
12.932 |
11.974 |
12.906667 |
207112500 |
| TSLA |
2019-06-05 |
13.245333 |
13.418667 |
12.79 |
13.106 |
202662000 |
| TSLA |
2019-06-06 |
13.629333 |
14.066667 |
13.453333 |
13.73 |
303633000 |
| TSLA |
2019-06-07 |
13.666667 |
14.056 |
13.566667 |
13.633333 |
240052500 |
| TSLA |
2019-06-10 |
14.016667 |
14.462667 |
13.934 |
14.192 |
158775000 |
| TSLA |
2019-06-11 |
14.609333 |
14.726667 |
14.233333 |
14.473333 |
174802500 |
| TSLA |
2019-06-12 |
14.863333 |
14.892 |
13.933333 |
13.950667 |
227962500 |
| TSLA |
2019-06-13 |
14.025333 |
14.326667 |
13.834 |
14.260667 |
122524500 |
| TSLA |
2019-06-14 |
14.083333 |
14.443333 |
14.026667 |
14.328 |
111501000 |
| TSLA |
2019-06-17 |
14.365333 |
15.133333 |
14.284667 |
15.002 |
184752000 |
| TSLA |
2019-06-18 |
15.248 |
15.649333 |
14.837333 |
14.982667 |
190737000 |
| TSLA |
2019-06-19 |
15.007333 |
15.184667 |
14.737333 |
15.095333 |
98626500 |
| TSLA |
2019-06-20 |
14.866667 |
15.126667 |
14.423333 |
14.641333 |
177952500 |
| TSLA |
2019-06-21 |
14.414667 |
14.812 |
14.366667 |
14.790667 |
123031500 |
| TSLA |
2019-06-24 |
14.882667 |
15.057333 |
14.734667 |
14.909333 |
86262000 |
| TSLA |
2019-06-25 |
14.959333 |
15.022667 |
14.632667 |
14.650667 |
92731500 |
| TSLA |
2019-06-26 |
14.687333 |
15.148667 |
14.54 |
14.618 |
127608000 |
| TSLA |
2019-06-27 |
14.63 |
14.86 |
14.49 |
14.856 |
95095500 |
| TSLA |
2019-06-28 |
14.732667 |
15.011333 |
14.72 |
14.897333 |
102771000 |
| TSLA |
2019-07-01 |
15.347333 |
15.54 |
15.085333 |
15.144667 |
123201000 |
| TSLA |
2019-07-02 |
15.259333 |
15.276667 |
14.814667 |
14.97 |
138885000 |
| TSLA |
2019-07-03 |
15.959333 |
16.104668 |
15.634 |
15.66 |
213016500 |
| TSLA |
2019-07-05 |
15.638 |
15.696667 |
15.386667 |
15.54 |
105985500 |
| TSLA |
2019-07-08 |
15.416 |
15.483333 |
15.244 |
15.356 |
88207500 |
| TSLA |
2019-07-09 |
15.264667 |
15.4 |
15.152 |
15.337333 |
92862000 |
| TSLA |
2019-07-10 |
15.61 |
15.929333 |
15.542667 |
15.928 |
137185500 |
| TSLA |
2019-07-11 |
15.876 |
16.1 |
15.72 |
15.906667 |
112716000 |
| TSLA |
2019-07-12 |
15.983333 |
16.358667 |
15.980667 |
16.338667 |
138007500 |
| TSLA |
2019-07-15 |
16.533333 |
16.961332 |
16.323999 |
16.9 |
165001500 |
| TSLA |
2019-07-16 |
16.620001 |
16.902 |
16.528667 |
16.825333 |
122235000 |
| TSLA |
2019-07-17 |
17.044666 |
17.220667 |
16.889999 |
16.990667 |
146470500 |
| TSLA |
2019-07-18 |
17.003332 |
17.049999 |
16.792667 |
16.902666 |
71379000 |
| TSLA |
2019-07-19 |
17.046 |
17.330667 |
16.974667 |
17.212 |
105726000 |
| TSLA |
2019-07-22 |
17.25 |
17.476667 |
16.945999 |
17.045334 |
102636000 |
| TSLA |
2019-07-23 |
17.114 |
17.365334 |
16.966667 |
17.344667 |
75346500 |
| TSLA |
2019-07-24 |
17.278 |
17.738001 |
17.210667 |
17.658667 |
166092000 |
| TSLA |
2019-07-25 |
15.566667 |
15.633333 |
15.036667 |
15.254667 |
336274500 |
| TSLA |
2019-07-26 |
15.128 |
15.350667 |
14.816667 |
15.202667 |
150415500 |
| TSLA |
2019-07-29 |
15.139333 |
15.729333 |
15.068667 |
15.718 |
139099500 |
| TSLA |
2019-07-30 |
15.526667 |
16.224001 |
15.478667 |
16.150667 |
121635000 |
| TSLA |
2019-07-31 |
16.200001 |
16.445333 |
15.776667 |
16.107332 |
137673000 |
| TSLA |
2019-08-01 |
16.176666 |
16.300667 |
15.451333 |
15.59 |
123892500 |
| TSLA |
2019-08-02 |
15.423333 |
15.751333 |
15.282 |
15.622667 |
92047500 |
| TSLA |
2019-08-05 |
15.306667 |
15.424667 |
15.052 |
15.221333 |
105424500 |
| TSLA |
2019-08-06 |
15.458667 |
15.5 |
15.05 |
15.383333 |
83463000 |
| TSLA |
2019-08-07 |
15.1 |
15.571333 |
15.053333 |
15.561333 |
71647500 |
| TSLA |
2019-08-08 |
15.63 |
15.986667 |
15.51 |
15.886667 |
79114500 |
| TSLA |
2019-08-09 |
15.736667 |
15.930667 |
15.587333 |
15.667333 |
58473000 |
| TSLA |
2019-08-12 |
15.532667 |
15.718 |
15.25 |
15.267333 |
69958500 |
| TSLA |
2019-08-13 |
15.254 |
15.733333 |
15.17 |
15.666667 |
72721500 |
| TSLA |
2019-08-14 |
15.414 |
15.433333 |
14.446 |
14.641333 |
143439000 |
| TSLA |
2019-08-15 |
14.724 |
14.770667 |
14.103333 |
14.376 |
122394000 |
| TSLA |
2019-08-16 |
14.444 |
14.816 |
14.401333 |
14.662667 |
76477500 |
| TSLA |
2019-08-19 |
14.947333 |
15.188667 |
14.78 |
15.122 |
79644000 |
| TSLA |
2019-08-20 |
15.174667 |
15.272667 |
14.969333 |
15.057333 |
61878000 |
| TSLA |
2019-08-21 |
14.800667 |
14.881333 |
14.506667 |
14.722 |
116914500 |
| TSLA |
2019-08-22 |
14.853333 |
15.026667 |
14.548 |
14.81 |
98385000 |
| TSLA |
2019-08-23 |
14.664667 |
14.744667 |
14.066667 |
14.093333 |
128079000 |
| TSLA |
2019-08-26 |
14.24 |
14.334667 |
14.102667 |
14.333333 |
75778500 |
| TSLA |
2019-08-27 |
14.382667 |
14.586667 |
14.135333 |
14.272 |
81243000 |
| TSLA |
2019-08-28 |
14.246 |
14.483333 |
14.154 |
14.372667 |
48382500 |
| TSLA |
2019-08-29 |
14.6 |
14.893333 |
14.533333 |
14.780667 |
77692500 |
| TSLA |
2019-08-30 |
15.276667 |
15.496 |
14.947333 |
15.040667 |
139809000 |
| TSLA |
2019-09-03 |
14.938667 |
15.263333 |
14.877333 |
15.000667 |
80311500 |
| TSLA |
2019-09-04 |
15.126 |
15.230667 |
14.614 |
14.712 |
86415000 |
| TSLA |
2019-09-05 |
14.833333 |
15.32 |
14.723333 |
15.305333 |
110929500 |
| TSLA |
2019-09-06 |
15.146667 |
15.309333 |
15.011333 |
15.163333 |
62841000 |
| TSLA |
2019-09-09 |
15.333333 |
15.584 |
15.282 |
15.452667 |
72040500 |
| TSLA |
2019-09-10 |
15.386667 |
15.702667 |
15.262667 |
15.702667 |
73255500 |
| TSLA |
2019-09-11 |
15.825333 |
16.544666 |
15.733333 |
16.473333 |
150642000 |
| TSLA |
2019-09-12 |
16.513332 |
16.9 |
16.293333 |
16.391333 |
128718000 |
| TSLA |
2019-09-13 |
16.464001 |
16.563334 |
16.324667 |
16.346666 |
79696500 |
| TSLA |
2019-09-16 |
16.4 |
16.495333 |
16.077999 |
16.187332 |
70921500 |
| TSLA |
2019-09-17 |
16.164667 |
16.373333 |
16.024668 |
16.319332 |
57981000 |
| TSLA |
2019-09-18 |
16.333332 |
16.544666 |
16.158001 |
16.232668 |
62553000 |
| TSLA |
2019-09-19 |
16.4 |
16.529333 |
16.322666 |
16.440001 |
71937000 |
| TSLA |
2019-09-20 |
16.432667 |
16.463333 |
15.877333 |
16.041332 |
95295000 |
| TSLA |
2019-09-23 |
16.0 |
16.345333 |
15.948 |
16.082001 |
65103000 |
| TSLA |
2019-09-24 |
16.101334 |
16.132668 |
14.840667 |
14.880667 |
193372500 |
| TSLA |
2019-09-25 |
14.970667 |
15.265333 |
14.557333 |
15.246667 |
141406500 |
| TSLA |
2019-09-26 |
15.377333 |
16.220667 |
15.16 |
16.170668 |
178267500 |
| TSLA |
2019-09-27 |
16.146667 |
16.580667 |
15.915333 |
16.142 |
166746000 |
| TSLA |
2019-09-30 |
16.200001 |
16.265333 |
15.740667 |
16.058001 |
88197000 |
| TSLA |
2019-10-01 |
16.1 |
16.396667 |
15.942 |
16.312668 |
92439000 |
| TSLA |
2019-10-02 |
16.219334 |
16.309999 |
15.962 |
16.208668 |
84471000 |
| TSLA |
2019-10-03 |
15.457333 |
15.632 |
14.952 |
15.535333 |
226267500 |
| TSLA |
2019-10-04 |
15.440667 |
15.652 |
15.204667 |
15.428667 |
119925000 |
| TSLA |
2019-10-07 |
15.32 |
15.904 |
15.236667 |
15.848 |
120963000 |
| TSLA |
2019-10-08 |
15.724667 |
16.262667 |
15.633333 |
16.003332 |
130173000 |
| TSLA |
2019-10-09 |
16.087999 |
16.486668 |
16.043333 |
16.302 |
103416000 |
| TSLA |
2019-10-10 |
16.351999 |
16.618668 |
16.105333 |
16.316 |
94249500 |
| TSLA |
2019-10-11 |
16.476667 |
16.738667 |
16.454 |
16.525999 |
127131000 |
| TSLA |
2019-10-14 |
16.526667 |
17.236668 |
16.475332 |
17.130667 |
153075000 |
| TSLA |
2019-10-15 |
17.18 |
17.333332 |
16.941334 |
17.192667 |
96492000 |
| TSLA |
2019-10-16 |
17.159332 |
17.473333 |
17.128 |
17.316668 |
100261500 |
| TSLA |
2019-10-17 |
17.5 |
17.652 |
17.344667 |
17.464666 |
71539500 |
| TSLA |
2019-10-18 |
17.379999 |
17.52 |
17.006666 |
17.129999 |
86247000 |
| TSLA |
2019-10-21 |
17.222 |
17.299999 |
16.678667 |
16.9 |
75304500 |
| TSLA |
2019-10-22 |
16.954666 |
17.222 |
16.723333 |
17.038668 |
69012000 |
| TSLA |
2019-10-23 |
16.966667 |
17.076 |
16.756666 |
16.978666 |
78916500 |
| TSLA |
2019-10-24 |
19.891333 |
20.328667 |
19.280001 |
19.978666 |
445813500 |
| TSLA |
2019-10-25 |
19.848 |
22.0 |
19.740667 |
21.875334 |
450091500 |
| TSLA |
2019-10-28 |
21.836 |
22.722668 |
21.506666 |
21.847334 |
283054500 |
| TSLA |
2019-10-29 |
21.332666 |
21.620001 |
20.983334 |
21.081333 |
190264500 |
| TSLA |
2019-10-30 |
20.866667 |
21.252666 |
20.664667 |
21.000668 |
144627000 |
| TSLA |
2019-10-31 |
20.873333 |
21.266666 |
20.866667 |
20.994667 |
76005000 |
| TSLA |
2019-11-01 |
21.087999 |
21.098667 |
20.653334 |
20.887333 |
95758500 |
| TSLA |
2019-11-04 |
20.986668 |
21.462667 |
20.617332 |
21.164667 |
131805000 |
| TSLA |
2019-11-05 |
21.308001 |
21.567333 |
21.074667 |
21.148001 |
104151000 |
| TSLA |
2019-11-06 |
21.200001 |
21.781334 |
20.966667 |
21.771999 |
119113500 |
| TSLA |
2019-11-07 |
21.942667 |
22.766666 |
21.868 |
22.369333 |
217009500 |
| TSLA |
2019-11-08 |
22.299999 |
22.497334 |
22.166668 |
22.476 |
91038000 |
| TSLA |
2019-11-11 |
22.93 |
23.279333 |
22.799999 |
23.006001 |
149800500 |
| TSLA |
2019-11-12 |
23.126667 |
23.358 |
22.936001 |
23.328667 |
110391000 |
| TSLA |
2019-11-13 |
23.666668 |
23.755333 |
23.011999 |
23.073999 |
126301500 |
| TSLA |
2019-11-14 |
23.073999 |
23.589333 |
22.860666 |
23.290001 |
96973500 |
| TSLA |
2019-11-15 |
23.375999 |
23.52 |
23.224001 |
23.478001 |
72135000 |
| TSLA |
2019-11-18 |
23.528 |
23.543333 |
23.073334 |
23.332666 |
66006000 |
| TSLA |
2019-11-19 |
23.450001 |
23.999332 |
23.186666 |
23.968 |
115872000 |
| TSLA |
2019-11-20 |
24.0 |
24.08 |
23.304667 |
23.481333 |
100876500 |
| TSLA |
2019-11-21 |
23.634001 |
24.056 |
23.6 |
23.655333 |
91650000 |
| TSLA |
2019-11-22 |
22.677334 |
22.733334 |
22.0 |
22.202667 |
253059000 |
| TSLA |
2019-11-25 |
22.954666 |
22.971333 |
22.297333 |
22.422667 |
185092500 |
| TSLA |
2019-11-26 |
22.351334 |
22.366667 |
21.806667 |
21.927999 |
119211000 |
| TSLA |
2019-11-27 |
22.074667 |
22.261999 |
21.904667 |
22.086 |
83334000 |
| TSLA |
2019-11-29 |
22.073999 |
22.084 |
21.833332 |
21.996 |
36984000 |
| TSLA |
2019-12-02 |
21.959999 |
22.425333 |
21.912666 |
22.324667 |
91117500 |
| TSLA |
2019-12-03 |
22.174667 |
22.527332 |
22.146 |
22.413334 |
98605500 |
| TSLA |
2019-12-04 |
22.516666 |
22.524 |
22.190001 |
22.202 |
82995000 |
| TSLA |
2019-12-05 |
22.188667 |
22.294666 |
21.816668 |
22.024668 |
55869000 |
| TSLA |
2019-12-06 |
22.333332 |
22.590668 |
22.318001 |
22.392668 |
114186000 |
| TSLA |
2019-12-09 |
22.439333 |
22.963333 |
22.338667 |
22.635332 |
135346500 |
| TSLA |
2019-12-10 |
22.664 |
23.382 |
22.620667 |
23.256001 |
132424500 |
| TSLA |
2019-12-11 |
23.458668 |
23.812668 |
23.406 |
23.513332 |
103467000 |
| TSLA |
2019-12-12 |
23.661333 |
24.182667 |
23.548668 |
23.978666 |
116458500 |
| TSLA |
2019-12-13 |
24.07 |
24.347334 |
23.642668 |
23.892668 |
98563500 |
| TSLA |
2019-12-16 |
24.17 |
25.573999 |
24.166668 |
25.433332 |
272613000 |
| TSLA |
2019-12-17 |
25.266001 |
25.700001 |
25.059999 |
25.266001 |
127452000 |
| TSLA |
2019-12-18 |
25.375334 |
26.348 |
25.372 |
26.209999 |
211815000 |
| TSLA |
2019-12-19 |
26.488001 |
27.123333 |
26.433332 |
26.936001 |
271606500 |
| TSLA |
2019-12-20 |
27.352667 |
27.533333 |
26.679333 |
27.039333 |
221290500 |
| TSLA |
2019-12-23 |
27.452 |
28.134001 |
27.333332 |
27.948 |
199794000 |
| TSLA |
2019-12-24 |
27.890667 |
28.364668 |
27.512667 |
28.35 |
120820500 |
| TSLA |
2019-12-26 |
28.527332 |
28.898666 |
28.423332 |
28.729334 |
159508500 |
| TSLA |
2019-12-27 |
29.0 |
29.020666 |
28.407333 |
28.691999 |
149185500 |
| TSLA |
2019-12-30 |
28.586 |
28.6 |
27.284 |
27.646667 |
188796000 |
| TSLA |
2019-12-31 |
27.0 |
28.086 |
26.805332 |
27.888666 |
154285500 |
| TSLA |
2020-01-02 |
28.299999 |
28.713333 |
28.114 |
28.684 |
142981500 |
| TSLA |
2020-01-03 |
29.366667 |
30.266666 |
29.128 |
29.534 |
266677500 |
| TSLA |
2020-01-06 |
29.364668 |
30.104 |
29.333332 |
30.102667 |
151995000 |
| TSLA |
2020-01-07 |
30.76 |
31.441999 |
30.224001 |
31.270666 |
268231500 |
| TSLA |
2020-01-08 |
31.58 |
33.232666 |
31.215334 |
32.809334 |
467164500 |
| TSLA |
2020-01-09 |
33.139999 |
33.253334 |
31.524668 |
32.089333 |
426606000 |
| TSLA |
2020-01-10 |
32.119331 |
32.329334 |
31.58 |
31.876667 |
194392500 |
| TSLA |
2020-01-13 |
32.900002 |
35.042 |
32.799999 |
34.990665 |
397764000 |
| TSLA |
2020-01-14 |
36.284 |
36.493999 |
34.993332 |
35.861332 |
434943000 |
| TSLA |
2020-01-15 |
35.317333 |
35.855999 |
34.452667 |
34.566666 |
260532000 |
| TSLA |
2020-01-16 |
32.916668 |
34.297333 |
32.811333 |
34.232666 |
326050500 |
| TSLA |
2020-01-17 |
33.840668 |
34.377998 |
33.543999 |
34.033333 |
204436500 |
| TSLA |
2020-01-21 |
35.349998 |
36.571999 |
35.227333 |
36.48 |
267052500 |
| TSLA |
2020-01-22 |
38.125999 |
39.633331 |
37.273335 |
37.970669 |
470535000 |
| TSLA |
2020-01-23 |
37.616669 |
38.799999 |
37.040001 |
38.146667 |
294765000 |
| TSLA |
2020-01-24 |
38.042 |
38.257332 |
36.950668 |
37.654667 |
215304000 |
| TSLA |
2020-01-27 |
36.132668 |
37.629333 |
35.952 |
37.201332 |
204121500 |
| TSLA |
2020-01-28 |
37.899334 |
38.453999 |
37.205334 |
37.793331 |
176827500 |
| TSLA |
2020-01-29 |
38.379333 |
39.32 |
37.828667 |
38.732666 |
267022500 |
| TSLA |
2020-01-30 |
42.161331 |
43.391998 |
41.200001 |
42.720669 |
435085500 |
| TSLA |
2020-01-31 |
42.666668 |
43.533333 |
42.167999 |
43.371334 |
235789500 |
| TSLA |
2020-02-03 |
44.912666 |
52.409332 |
44.901333 |
52.0 |
705975000 |
| TSLA |
2020-02-04 |
58.863998 |
64.599335 |
55.591999 |
59.137333 |
914082000 |
| TSLA |
2020-02-05 |
54.883999 |
56.398666 |
46.940666 |
48.98 |
726357000 |
| TSLA |
2020-02-06 |
46.661331 |
53.055332 |
45.799999 |
49.930668 |
598212000 |
| TSLA |
2020-02-07 |
48.703335 |
51.316666 |
48.666668 |
49.871334 |
255952500 |
| TSLA |
2020-02-10 |
53.333332 |
54.666 |
50.16 |
51.418667 |
370338000 |
| TSLA |
2020-02-11 |
51.252666 |
52.234001 |
50.533333 |
51.625332 |
175462500 |
| TSLA |
2020-02-12 |
51.858002 |
52.650002 |
50.891335 |
51.152668 |
180337500 |
| TSLA |
2020-02-13 |
49.456001 |
54.533333 |
49.0 |
53.599998 |
394339500 |
| TSLA |
2020-02-14 |
52.481335 |
54.198002 |
52.366669 |
53.335335 |
235405500 |
| TSLA |
2020-02-18 |
56.106667 |
57.333332 |
55.490665 |
57.226665 |
245725500 |
| TSLA |
2020-02-19 |
61.566666 |
62.985332 |
60.068001 |
61.161331 |
381345000 |
| TSLA |
2020-02-20 |
60.796665 |
60.799999 |
57.329334 |
59.960667 |
264523500 |
| TSLA |
2020-02-21 |
60.465332 |
60.870667 |
58.696667 |
60.066666 |
214722000 |
| TSLA |
2020-02-24 |
55.933334 |
57.566666 |
54.813332 |
55.585999 |
227883000 |
| TSLA |
2020-02-25 |
56.599998 |
57.106667 |
52.466667 |
53.327332 |
259357500 |
| TSLA |
2020-02-26 |
52.166668 |
54.220669 |
51.740665 |
51.919998 |
211282500 |
| TSLA |
2020-02-27 |
48.666668 |
49.318001 |
44.599998 |
45.266666 |
364158000 |
| TSLA |
2020-02-28 |
41.98 |
46.034668 |
40.768002 |
44.532665 |
363343500 |
| TSLA |
2020-03-02 |
47.417332 |
49.579334 |
45.778 |
49.574669 |
302925000 |
| TSLA |
2020-03-03 |
53.666668 |
53.798668 |
47.740665 |
49.700668 |
386760000 |
| TSLA |
2020-03-04 |
50.930668 |
51.101334 |
48.315334 |
49.966667 |
225735000 |
| TSLA |
2020-03-05 |
48.251331 |
49.716667 |
47.871334 |
48.302666 |
162790500 |
| TSLA |
2020-03-06 |
46.0 |
47.133331 |
45.618 |
46.898666 |
189943500 |
| TSLA |
2020-03-09 |
40.359333 |
44.200001 |
40.333332 |
40.533333 |
256105500 |
| TSLA |
2020-03-10 |
43.962002 |
44.533333 |
40.533333 |
43.021999 |
233916000 |
| TSLA |
2020-03-11 |
42.68 |
43.571999 |
40.866669 |
42.282001 |
199837500 |
| TSLA |
2020-03-12 |
38.726002 |
39.633331 |
36.416668 |
37.369999 |
283636500 |
| TSLA |
2020-03-13 |
39.666668 |
40.504665 |
33.466667 |
36.441334 |
339604500 |
| TSLA |
2020-03-16 |
31.299999 |
32.991333 |
29.478001 |
29.671333 |
307342500 |
| TSLA |
2020-03-17 |
29.334 |
31.456667 |
26.4 |
28.68 |
359919000 |
| TSLA |
2020-03-18 |
25.933332 |
26.990667 |
23.367332 |
24.081333 |
356793000 |
| TSLA |
2020-03-19 |
24.98 |
30.133333 |
23.897333 |
28.509333 |
452932500 |
| TSLA |
2020-03-20 |
29.213333 |
31.799999 |
28.386 |
28.502001 |
424282500 |
| TSLA |
2020-03-23 |
28.906668 |
29.466667 |
27.366667 |
28.952667 |
246817500 |
| TSLA |
2020-03-24 |
31.82 |
34.245998 |
31.6 |
33.666668 |
343428000 |
| TSLA |
2020-03-25 |
36.349998 |
37.133331 |
34.074001 |
35.950001 |
318340500 |
| TSLA |
2020-03-26 |
36.492668 |
37.333332 |
34.150002 |
35.210667 |
260710500 |
| TSLA |
2020-03-27 |
33.666668 |
35.053333 |
32.935333 |
34.290668 |
215661000 |
| TSLA |
2020-03-30 |
34.017334 |
34.443333 |
32.748669 |
33.475334 |
179971500 |
| TSLA |
2020-03-31 |
33.416668 |
36.197334 |
33.133331 |
34.933334 |
266572500 |
| TSLA |
2020-04-01 |
33.599998 |
34.263332 |
31.673332 |
32.104 |
200298000 |
| TSLA |
2020-04-02 |
32.068668 |
32.950668 |
29.76 |
30.298 |
297876000 |
| TSLA |
2020-04-03 |
33.966667 |
34.366001 |
31.226 |
32.000668 |
338431500 |
| TSLA |
2020-04-06 |
34.080002 |
34.733334 |
33.197334 |
34.416 |
223527000 |
| TSLA |
2020-04-07 |
36.333332 |
37.666668 |
35.489334 |
36.363335 |
268797000 |
| TSLA |
2020-04-08 |
36.946667 |
37.147331 |
35.555332 |
36.589333 |
189840000 |
| TSLA |
2020-04-09 |
37.472668 |
38.345333 |
37.140667 |
38.200001 |
204750000 |
| TSLA |
2020-04-13 |
39.344002 |
43.466667 |
38.702 |
43.396667 |
337131000 |
| TSLA |
2020-04-14 |
46.598 |
49.458668 |
46.161999 |
47.326 |
458647500 |
| TSLA |
2020-04-15 |
49.466667 |
50.208668 |
47.333332 |
48.655334 |
353655000 |
| TSLA |
2020-04-16 |
47.796001 |
50.630001 |
47.114666 |
49.680668 |
309868500 |
| TSLA |
2020-04-17 |
51.485332 |
51.663334 |
49.844002 |
50.259335 |
196923000 |
| TSLA |
2020-04-20 |
48.846668 |
51.037998 |
47.480667 |
49.757332 |
221199000 |
| TSLA |
2020-04-21 |
48.674667 |
50.222 |
44.919334 |
45.781334 |
303136500 |
| TSLA |
2020-04-22 |
46.931999 |
48.933334 |
45.914001 |
48.807335 |
212482500 |
| TSLA |
2020-04-23 |
48.506668 |
48.933334 |
46.875332 |
47.042 |
198550500 |
| TSLA |
2020-04-24 |
47.387333 |
48.715332 |
46.545334 |
48.343334 |
198180000 |
| TSLA |
2020-04-27 |
49.174 |
53.299332 |
49.0 |
53.25 |
310221000 |
| TSLA |
2020-04-28 |
53.042667 |
53.666668 |
50.445999 |
51.274666 |
228330000 |
| TSLA |
2020-04-29 |
52.678001 |
53.546665 |
52.210667 |
53.367332 |
243240000 |
| TSLA |
2020-04-30 |
57.012669 |
57.987999 |
50.900002 |
52.125332 |
427078500 |
| TSLA |
2020-05-01 |
50.333332 |
51.518002 |
45.535999 |
46.754665 |
487977000 |
| TSLA |
2020-05-04 |
46.733334 |
50.799999 |
46.533333 |
50.745998 |
288556500 |
| TSLA |
2020-05-05 |
52.652668 |
53.261333 |
50.812 |
51.214001 |
254875500 |
| TSLA |
2020-05-06 |
51.766666 |
52.653332 |
50.740665 |
52.172001 |
166848000 |
| TSLA |
2020-05-07 |
51.813999 |
53.093334 |
51.490002 |
52.002666 |
172915500 |
| TSLA |
2020-05-08 |
52.917999 |
54.933334 |
52.467335 |
54.627998 |
241297500 |
| TSLA |
2020-05-11 |
52.700668 |
54.933334 |
52.333332 |
54.085999 |
247794000 |
| TSLA |
2020-05-12 |
55.133331 |
56.219334 |
53.866669 |
53.960667 |
238603500 |
| TSLA |
2020-05-13 |
54.722 |
55.066666 |
50.886665 |
52.730667 |
285982500 |
| TSLA |
2020-05-14 |
52.0 |
53.557335 |
50.933334 |
53.555332 |
205233000 |
| TSLA |
2020-05-15 |
52.689999 |
53.669998 |
52.436668 |
53.278 |
157776000 |
| TSLA |
2020-05-18 |
55.185333 |
55.647999 |
53.591999 |
54.242001 |
174987000 |
| TSLA |
2020-05-19 |
54.344666 |
54.804668 |
53.738667 |
53.867332 |
144547500 |
| TSLA |
2020-05-20 |
54.700001 |
55.066666 |
54.119999 |
54.370667 |
109639500 |
| TSLA |
2020-05-21 |
54.400002 |
55.5 |
53.066666 |
55.173332 |
183819000 |
| TSLA |
2020-05-22 |
54.811333 |
55.452 |
54.133331 |
54.458668 |
149812500 |
| TSLA |
2020-05-26 |
55.633331 |
55.639999 |
54.380669 |
54.591331 |
121345500 |
| TSLA |
2020-05-27 |
54.723999 |
55.180668 |
52.333332 |
54.681999 |
173242500 |
| TSLA |
2020-05-28 |
54.234001 |
54.983334 |
53.445999 |
53.720669 |
108834000 |
| TSLA |
2020-05-29 |
53.916668 |
55.666668 |
53.613998 |
55.666668 |
176467500 |
| TSLA |
2020-06-01 |
57.200001 |
59.933334 |
56.939999 |
59.873333 |
224092500 |
| TSLA |
2020-06-02 |
59.646667 |
60.577332 |
58.066666 |
58.770668 |
203484000 |
| TSLA |
2020-06-03 |
59.208 |
59.862667 |
58.673332 |
58.863998 |
119242500 |
| TSLA |
2020-06-04 |
59.325333 |
59.716667 |
57.229332 |
57.625332 |
133315500 |
| TSLA |
2020-06-05 |
58.522667 |
59.101334 |
57.746666 |
59.043999 |
117178500 |
| TSLA |
2020-06-08 |
61.266666 |
63.333332 |
60.610668 |
63.327999 |
212620500 |
| TSLA |
2020-06-09 |
62.667332 |
63.629333 |
61.595333 |
62.711334 |
170823000 |
| TSLA |
2020-06-10 |
66.125336 |
68.498665 |
65.5 |
68.33667 |
278451000 |
| TSLA |
2020-06-11 |
66.013336 |
67.930664 |
64.800003 |
64.856003 |
238747500 |
| TSLA |
2020-06-12 |
65.333336 |
65.865334 |
60.84 |
62.352001 |
251451000 |
| TSLA |
2020-06-15 |
61.186001 |
66.589333 |
60.566666 |
66.059998 |
235458000 |
| TSLA |
2020-06-16 |
67.456665 |
67.52533 |
64.159332 |
65.475334 |
210766500 |
| TSLA |
2020-06-17 |
65.847336 |
67.0 |
65.504669 |
66.119331 |
148362000 |
| TSLA |
2020-06-18 |
66.866669 |
67.946671 |
66.297997 |
66.930664 |
146278500 |
| TSLA |
2020-06-19 |
67.518669 |
67.731331 |
66.089333 |
66.726669 |
130195500 |
| TSLA |
2020-06-22 |
66.66333 |
67.258667 |
66.001335 |
66.288002 |
95436000 |
| TSLA |
2020-06-23 |
66.592003 |
67.466667 |
66.267334 |
66.785332 |
95479500 |
| TSLA |
2020-06-24 |
66.274002 |
66.725334 |
63.542667 |
64.056664 |
164394000 |
| TSLA |
2020-06-25 |
63.618 |
65.732002 |
62.476665 |
65.732002 |
138817500 |
| TSLA |
2020-06-26 |
66.318665 |
66.333336 |
63.658001 |
63.982666 |
132823500 |
| TSLA |
2020-06-29 |
64.60067 |
67.333336 |
63.234669 |
67.290001 |
135396000 |
| TSLA |
2020-06-30 |
67.099998 |
72.512665 |
66.915337 |
71.987335 |
253777500 |
| TSLA |
2020-07-01 |
72.199997 |
75.688667 |
72.033333 |
74.641998 |
199903500 |
| TSLA |
2020-07-02 |
81.431999 |
81.866669 |
79.040001 |
80.577332 |
258751500 |
| TSLA |
2020-07-06 |
85.112663 |
91.852669 |
84.402664 |
91.438667 |
308548500 |
| TSLA |
2020-07-07 |
93.667336 |
95.300003 |
89.113998 |
92.657333 |
322345500 |
| TSLA |
2020-07-08 |
93.666664 |
94.484001 |
87.422668 |
91.05867 |
244669500 |
| TSLA |
2020-07-09 |
93.132668 |
93.903999 |
90.085335 |
92.952003 |
175764000 |
| TSLA |
2020-07-10 |
93.066666 |
103.26133 |
91.734001 |
102.976669 |
350064000 |
| TSLA |
2020-07-13 |
110.599998 |
119.666 |
98.073997 |
99.804001 |
584781000 |
| TSLA |
2020-07-14 |
103.73333 |
106.0 |
95.400002 |
101.120003 |
351271500 |
| TSLA |
2020-07-15 |
102.866669 |
103.333336 |
97.133331 |
103.067329 |
245517000 |
| TSLA |
2020-07-16 |
98.477333 |
102.113998 |
97.73333 |
100.042664 |
214512000 |
| TSLA |
2020-07-17 |
100.896667 |
102.500664 |
99.333336 |
100.056 |
139950000 |
| TSLA |
2020-07-20 |
101.267334 |
110.0 |
99.199997 |
109.533333 |
256821000 |
| TSLA |
2020-07-21 |
109.328667 |
111.666664 |
103.866669 |
104.557335 |
241608000 |
| TSLA |
2020-07-22 |
106.599998 |
108.428001 |
104.133331 |
106.155334 |
212416500 |
| TSLA |
2020-07-23 |
111.93 |
112.599998 |
98.718002 |
100.87133 |
364927500 |
| TSLA |
2020-07-24 |
94.400665 |
97.666664 |
91.102669 |
94.466667 |
290949000 |
| TSLA |
2020-07-27 |
95.666664 |
103.195999 |
94.199997 |
102.639999 |
240730500 |
| TSLA |
2020-07-28 |
100.26667 |
104.313332 |
98.29467 |
98.432671 |
237130500 |
| TSLA |
2020-07-29 |
100.066666 |
102.320663 |
99.133331 |
99.940666 |
141403500 |
| TSLA |
2020-07-30 |
99.199997 |
100.882668 |
98.066666 |
99.166 |
114315000 |
| TSLA |
2020-07-31 |
101.0 |
101.136665 |
94.732002 |
95.384003 |
183123000 |
| TSLA |
2020-08-03 |
96.613335 |
100.653999 |
96.292 |
99.0 |
132139500 |
| TSLA |
2020-08-04 |
99.667336 |
101.827332 |
97.466667 |
99.133331 |
126225000 |
| TSLA |
2020-08-05 |
99.532669 |
99.989334 |
97.887337 |
99.001335 |
74217000 |
| TSLA |
2020-08-06 |
99.388664 |
101.153999 |
98.484001 |
99.305336 |
89884500 |
| TSLA |
2020-08-07 |
99.96933 |
99.98333 |
94.334 |
96.847336 |
133446000 |
| TSLA |
2020-08-10 |
96.533333 |
97.166664 |
92.389336 |
94.571335 |
112834500 |
| TSLA |
2020-08-11 |
93.066666 |
94.666664 |
91.0 |
91.625999 |
129387000 |
| TSLA |
2020-08-12 |
98.0 |
105.666664 |
95.666664 |
103.650665 |
327441000 |
| TSLA |
2020-08-13 |
107.400002 |
110.078667 |
104.484001 |
108.066666 |
306379500 |
| TSLA |
2020-08-14 |
110.999336 |
111.253334 |
108.442665 |
110.047333 |
188664000 |
| TSLA |
2020-08-17 |
111.800003 |
123.057335 |
111.522003 |
122.375999 |
303634500 |
| TSLA |
2020-08-18 |
126.599335 |
128.259995 |
123.007332 |
125.806 |
247117500 |
| TSLA |
2020-08-19 |
124.333336 |
127.400002 |
122.74733 |
125.235336 |
183079500 |
| TSLA |
2020-08-20 |
124.045334 |
134.799332 |
123.804001 |
133.455338 |
309177000 |
| TSLA |
2020-08-21 |
136.317337 |
139.699326 |
135.003326 |
136.665329 |
322344000 |
| TSLA |
2020-08-24 |
141.751999 |
141.933334 |
128.501328 |
134.279999 |
300954000 |
| TSLA |
2020-08-25 |
131.659332 |
135.196671 |
131.199997 |
134.889328 |
159883500 |
| TSLA |
2020-08-26 |
137.333328 |
144.399994 |
136.908661 |
143.544662 |
213591000 |
| TSLA |
2020-08-27 |
145.363998 |
153.039993 |
142.833328 |
149.25 |
355395000 |
| TSLA |
2020-08-28 |
153.007996 |
154.565994 |
145.768005 |
147.559998 |
301218000 |
| TSLA |
2020-08-31 |
148.203339 |
166.713333 |
146.703339 |
166.106674 |
355123200 |
| TSLA |
2020-09-01 |
167.380005 |
167.496674 |
156.83667 |
158.350006 |
269523300 |
| TSLA |
2020-09-02 |
159.66333 |
159.679993 |
135.039993 |
149.123337 |
288528300 |
| TSLA |
2020-09-03 |
135.743332 |
143.933334 |
134.0 |
135.666672 |
262788300 |
| TSLA |
2020-09-04 |
134.270004 |
142.666672 |
124.006668 |
139.440002 |
330965700 |
| TSLA |
2020-09-08 |
118.666664 |
122.91333 |
109.959999 |
110.07 |
346397100 |
| TSLA |
2020-09-09 |
118.866669 |
123.0 |
113.83667 |
122.09333 |
238397400 |
| TSLA |
2020-09-10 |
128.736664 |
132.996674 |
120.186668 |
123.779999 |
254791800 |
| TSLA |
2020-09-11 |
127.313332 |
127.5 |
120.166664 |
124.239998 |
182152500 |
| TSLA |
2020-09-14 |
126.98333 |
140.0 |
124.433334 |
139.873337 |
249061800 |
| TSLA |
2020-09-15 |
145.520004 |
153.979996 |
143.566666 |
149.919998 |
291894600 |
| TSLA |
2020-09-16 |
146.623337 |
152.596664 |
145.103333 |
147.253326 |
216837900 |
| TSLA |
2020-09-17 |
138.53334 |
145.929993 |
136.0 |
141.143326 |
230337600 |
| TSLA |
2020-09-18 |
149.313339 |
150.333328 |
142.933334 |
147.383331 |
259220400 |
| TSLA |
2020-09-21 |
151.043335 |
151.893326 |
135.690002 |
149.796661 |
328430400 |
| TSLA |
2020-09-22 |
143.199997 |
145.919998 |
139.199997 |
141.410004 |
238742400 |
| TSLA |
2020-09-23 |
135.053329 |
137.383331 |
125.293335 |
126.786667 |
285222600 |
| TSLA |
2020-09-24 |
121.26667 |
133.166672 |
117.099998 |
129.263336 |
289683300 |
| TSLA |
2020-09-25 |
131.156662 |
136.243332 |
130.433334 |
135.779999 |
201625500 |
| TSLA |
2020-09-28 |
141.539993 |
142.693329 |
138.516663 |
140.399994 |
149158800 |
| TSLA |
2020-09-29 |
138.666672 |
142.833328 |
137.199997 |
139.690002 |
150657900 |
| TSLA |
2020-09-30 |
140.440002 |
144.643326 |
140.156662 |
143.003326 |
144436800 |
| TSLA |
2020-10-01 |
146.919998 |
149.626663 |
144.806671 |
149.386673 |
152224500 |
| TSLA |
2020-10-02 |
140.463333 |
146.376663 |
138.333328 |
138.363327 |
214290000 |
| TSLA |
2020-10-05 |
141.116669 |
144.546661 |
139.776672 |
141.893326 |
134168400 |
| TSLA |
2020-10-06 |
141.263336 |
142.926666 |
135.350006 |
137.993332 |
147438900 |
| TSLA |
2020-10-07 |
139.956665 |
143.300003 |
137.949997 |
141.766663 |
129383100 |
| TSLA |
2020-10-08 |
146.146667 |
146.333328 |
141.766663 |
141.973328 |
121263300 |
| TSLA |
2020-10-09 |
143.376663 |
144.863327 |
142.153336 |
144.666672 |
86777100 |
| TSLA |
2020-10-12 |
147.333328 |
149.580002 |
146.193329 |
147.433334 |
116373300 |
| TSLA |
2020-10-13 |
147.78334 |
149.630005 |
145.53334 |
148.883331 |
103391100 |
| TSLA |
2020-10-14 |
149.926666 |
155.300003 |
149.116669 |
153.766663 |
143639100 |
| TSLA |
2020-10-15 |
150.103333 |
152.190002 |
147.5 |
149.626663 |
107017200 |
| TSLA |
2020-10-16 |
151.479996 |
151.983337 |
146.28334 |
146.556671 |
98327700 |
| TSLA |
2020-10-19 |
148.746674 |
149.0 |
142.956665 |
143.610001 |
108863400 |
| TSLA |
2020-10-20 |
143.916672 |
143.916672 |
139.683334 |
140.646667 |
94968900 |
| TSLA |
2020-10-21 |
140.899994 |
144.316666 |
140.416672 |
140.880005 |
97111500 |
| TSLA |
2020-10-22 |
147.306671 |
148.410004 |
141.503326 |
141.929993 |
119979600 |
| TSLA |
2020-10-23 |
140.613327 |
140.963333 |
135.793335 |
140.210007 |
101151000 |
| TSLA |
2020-10-26 |
137.210007 |
141.919998 |
136.666672 |
140.093338 |
84717600 |
| TSLA |
2020-10-27 |
141.253326 |
143.5 |
140.03334 |
141.559998 |
68059500 |
| TSLA |
2020-10-28 |
138.82666 |
139.53334 |
135.333328 |
135.339996 |
76354200 |
| TSLA |
2020-10-29 |
136.653336 |
139.353333 |
135.486664 |
136.943329 |
67965900 |
| TSLA |
2020-10-30 |
135.633331 |
135.863327 |
126.370003 |
129.346664 |
127533900 |
| TSLA |
2020-11-02 |
131.333328 |
135.660004 |
130.766663 |
133.503326 |
87063300 |
| TSLA |
2020-11-03 |
136.57666 |
142.589996 |
135.563339 |
141.300003 |
103055100 |
| TSLA |
2020-11-04 |
143.539993 |
145.133331 |
139.03334 |
140.32666 |
96429300 |
| TSLA |
2020-11-05 |
142.766663 |
146.666672 |
141.333328 |
146.029999 |
85243500 |
| TSLA |
2020-11-06 |
145.366669 |
145.523331 |
141.426666 |
143.316666 |
65118000 |
| TSLA |
2020-11-09 |
146.5 |
150.833328 |
140.333328 |
140.419998 |
104499000 |
| TSLA |
2020-11-10 |
140.029999 |
140.029999 |
132.009995 |
136.786667 |
90852600 |
| TSLA |
2020-11-11 |
138.816666 |
139.566666 |
136.860001 |
139.043335 |
52073100 |
| TSLA |
2020-11-12 |
138.350006 |
141.0 |
136.506668 |
137.253326 |
59565300 |
| TSLA |
2020-11-13 |
136.949997 |
137.509995 |
133.886673 |
136.166672 |
59313300 |
| TSLA |
2020-11-16 |
136.309998 |
137.483337 |
134.696671 |
136.029999 |
80515800 |
| TSLA |
2020-11-17 |
153.389999 |
154.0 |
144.33667 |
147.203339 |
183564900 |
| TSLA |
2020-11-18 |
149.449997 |
165.333328 |
147.833328 |
162.213333 |
234132000 |
| TSLA |
2020-11-19 |
164.0 |
169.536667 |
162.523331 |
166.42334 |
187425900 |
| TSLA |
2020-11-20 |
165.996674 |
167.5 |
163.020004 |
163.203339 |
98735700 |
| TSLA |
2020-11-23 |
167.833328 |
175.333328 |
167.263336 |
173.949997 |
150780900 |
| TSLA |
2020-11-24 |
180.133331 |
186.66333 |
175.399994 |
185.126663 |
160945500 |
| TSLA |
2020-11-25 |
183.353333 |
191.333328 |
181.789993 |
191.333328 |
146790600 |
| TSLA |
2020-11-27 |
193.720001 |
199.593338 |
192.816666 |
195.253326 |
112683300 |
| TSLA |
2020-11-30 |
200.736664 |
202.600006 |
184.83667 |
189.199997 |
189009300 |
| TSLA |
2020-12-01 |
199.196671 |
199.28334 |
190.683334 |
194.919998 |
120310500 |
| TSLA |
2020-12-02 |
185.479996 |
190.513336 |
180.403336 |
189.606674 |
143327100 |
| TSLA |
2020-12-03 |
196.67334 |
199.656662 |
194.143326 |
197.793335 |
127656000 |
| TSLA |
2020-12-04 |
197.003326 |
199.679993 |
195.166672 |
199.679993 |
88203900 |
| TSLA |
2020-12-07 |
201.639999 |
216.263336 |
201.016663 |
213.919998 |
168929100 |
| TSLA |
2020-12-08 |
208.503326 |
217.093338 |
206.166672 |
216.626663 |
192795000 |
| TSLA |
2020-12-09 |
217.896667 |
218.106674 |
196.0 |
201.493332 |
213873600 |
| TSLA |
2020-12-10 |
191.456665 |
209.25 |
188.779999 |
209.023331 |
201249600 |
| TSLA |
2020-12-11 |
205.003326 |
208.0 |
198.933334 |
203.330002 |
139425000 |
| TSLA |
2020-12-14 |
206.333328 |
214.25 |
203.399994 |
213.276672 |
156121800 |
| TSLA |
2020-12-15 |
214.426666 |
215.633331 |
207.933334 |
211.083328 |
135214500 |
| TSLA |
2020-12-16 |
209.410004 |
210.833328 |
201.666672 |
207.589996 |
126287400 |
| TSLA |
2020-12-17 |
209.396667 |
219.606674 |
206.5 |
218.633331 |
168810300 |
| TSLA |
2020-12-18 |
222.96666 |
231.666672 |
209.513336 |
231.666672 |
666378600 |
| TSLA |
2020-12-21 |
222.080002 |
222.833328 |
215.356674 |
216.619995 |
174135900 |
| TSLA |
2020-12-22 |
216.0 |
216.626663 |
204.743332 |
213.446671 |
155148000 |
| TSLA |
2020-12-23 |
210.733337 |
217.166672 |
207.523331 |
215.32666 |
99519000 |
| TSLA |
2020-12-24 |
214.330002 |
222.029999 |
213.666672 |
220.589996 |
68596800 |
| TSLA |
2020-12-28 |
224.83667 |
227.133331 |
220.266663 |
221.229996 |
96835800 |
| TSLA |
2020-12-29 |
220.333328 |
223.300003 |
218.333328 |
221.996674 |
68732400 |
| TSLA |
2020-12-30 |
224.0 |
232.199997 |
222.786667 |
231.593338 |
128538000 |
| TSLA |
2020-12-31 |
233.330002 |
239.573334 |
230.373337 |
235.223328 |
148949700 |
| TSLA |
2021-01-04 |
239.820007 |
248.16333 |
239.063339 |
243.256668 |
145914600 |
| TSLA |
2021-01-05 |
241.220001 |
246.946671 |
239.733337 |
245.036667 |
96735600 |
| TSLA |
2021-01-06 |
252.830002 |
258.0 |
249.699997 |
251.993332 |
134100000 |
| TSLA |
2021-01-07 |
259.209991 |
272.329987 |
258.399994 |
272.013336 |
154496700 |
| TSLA |
2021-01-08 |
285.333344 |
294.829987 |
279.463318 |
293.339996 |
225166500 |
| TSLA |
2021-01-11 |
283.133331 |
284.809998 |
267.873322 |
270.396667 |
177904800 |
| TSLA |
2021-01-12 |
277.0 |
289.333344 |
275.779999 |
283.146667 |
138812100 |
| TSLA |
2021-01-13 |
284.253326 |
286.823334 |
277.333344 |
284.803345 |
99937500 |
| TSLA |
2021-01-14 |
281.130005 |
287.666656 |
279.583344 |
281.666656 |
93798900 |
| TSLA |
2021-01-15 |
284.0 |
286.633331 |
273.033325 |
275.386658 |
116332800 |
| TSLA |
2021-01-19 |
279.266663 |
283.333344 |
277.666656 |
281.516663 |
76101000 |
| TSLA |
2021-01-20 |
286.246674 |
286.5 |
279.093323 |
283.483337 |
76997700 |
| TSLA |
2021-01-21 |
285.0 |
285.23999 |
280.473328 |
281.66333 |
61563300 |
| TSLA |
2021-01-22 |
278.103333 |
282.666656 |
276.206665 |
282.213318 |
60199500 |
| TSLA |
2021-01-25 |
285.0 |
300.133331 |
279.606659 |
293.600006 |
123520200 |
| TSLA |
2021-01-26 |
297.126678 |
298.633331 |
290.533325 |
294.363342 |
69394800 |
| TSLA |
2021-01-27 |
290.116669 |
297.166656 |
286.220001 |
288.053345 |
82002000 |
| TSLA |
2021-01-28 |
273.333344 |
282.666656 |
267.0 |
278.476654 |
79134000 |
| TSLA |
2021-01-29 |
276.666656 |
280.803345 |
260.033325 |
264.51001 |
104972400 |
| TSLA |
2021-02-01 |
271.429993 |
280.666656 |
265.186676 |
279.936676 |
76174200 |
| TSLA |
2021-02-02 |
281.559998 |
293.5 |
280.733337 |
290.929993 |
73038600 |
| TSLA |
2021-02-03 |
292.339996 |
292.693329 |
284.353333 |
284.896667 |
55030500 |
| TSLA |
2021-02-04 |
285.0 |
285.5 |
277.806671 |
283.329987 |
47438100 |
| TSLA |
2021-02-05 |
281.666656 |
288.256653 |
279.656677 |
284.07666 |
55699800 |
| TSLA |
2021-02-08 |
289.890015 |
292.589996 |
284.916656 |
287.806671 |
60485100 |
| TSLA |
2021-02-09 |
285.040009 |
286.600006 |
280.583344 |
283.15332 |
45473100 |
| TSLA |
2021-02-10 |
281.213318 |
281.606659 |
266.67334 |
268.273346 |
108648300 |
| TSLA |
2021-02-11 |
270.813324 |
276.626678 |
267.243347 |
270.553345 |
64868400 |
| TSLA |
2021-02-12 |
267.08667 |
272.443329 |
261.776672 |
272.040009 |
71304900 |
| TSLA |
2021-02-16 |
272.666656 |
273.666656 |
264.146667 |
265.406677 |
59406900 |
| TSLA |
2021-02-17 |
259.696655 |
266.613342 |
254.003326 |
266.049988 |
77989500 |
| TSLA |
2021-02-18 |
260.299988 |
264.896667 |
258.756653 |
262.459991 |
53871300 |
| TSLA |
2021-02-19 |
265.0 |
265.59668 |
259.123322 |
260.433319 |
56874900 |
| TSLA |
2021-02-22 |
254.213333 |
256.166656 |
236.733337 |
238.166672 |
111809100 |
| TSLA |
2021-02-23 |
220.710007 |
237.869995 |
206.333328 |
232.946671 |
199820700 |
| TSLA |
2021-02-24 |
237.28334 |
248.333328 |
231.389999 |
247.339996 |
110301000 |
| TSLA |
2021-02-25 |
242.050003 |
245.736664 |
223.526672 |
227.406662 |
117071700 |
| TSLA |
2021-02-26 |
233.333328 |
235.566666 |
219.83667 |
225.166672 |
123267600 |
| TSLA |
2021-03-01 |
230.036667 |
239.666672 |
228.350006 |
239.476669 |
81408600 |
| TSLA |
2021-03-02 |
239.426666 |
240.369995 |
228.333328 |
228.813339 |
71196600 |
| TSLA |
2021-03-03 |
229.330002 |
233.566666 |
217.236664 |
217.733337 |
90624000 |
| TSLA |
2021-03-04 |
218.600006 |
222.816666 |
200.0 |
207.146667 |
197758500 |
| TSLA |
2021-03-05 |
208.686661 |
209.279999 |
179.830002 |
199.316666 |
268189500 |
| TSLA |
2021-03-08 |
200.183334 |
206.710007 |
186.263336 |
187.666672 |
155361000 |
| TSLA |
2021-03-09 |
202.726669 |
226.029999 |
198.403336 |
224.526672 |
202569900 |
| TSLA |
2021-03-10 |
233.433334 |
239.28334 |
218.353333 |
222.686661 |
181817100 |
| TSLA |
2021-03-11 |
233.133331 |
234.166672 |
225.726669 |
233.199997 |
108761700 |
| TSLA |
2021-03-12 |
223.333328 |
231.626663 |
222.046661 |
231.243332 |
100751400 |
| TSLA |
2021-03-15 |
231.363327 |
237.726669 |
228.013336 |
235.979996 |
88006800 |
| TSLA |
2021-03-16 |
234.449997 |
235.973328 |
223.666672 |
225.626663 |
96587100 |
| TSLA |
2021-03-17 |
218.956665 |
234.57666 |
217.003326 |
233.936661 |
121117500 |
| TSLA |
2021-03-18 |
228.096664 |
229.743332 |
217.333328 |
217.720001 |
99674400 |
| TSLA |
2021-03-19 |
215.53334 |
219.07666 |
208.206665 |
218.289993 |
128682000 |
| TSLA |
2021-03-22 |
228.196671 |
233.206665 |
222.916672 |
223.333328 |
118536600 |
| TSLA |
2021-03-23 |
225.256668 |
225.933334 |
219.169998 |
220.720001 |
91475700 |
| TSLA |
2021-03-24 |
222.636673 |
222.67334 |
210.036667 |
210.089996 |
101385600 |
| TSLA |
2021-03-25 |
204.333328 |
215.166672 |
203.166672 |
213.463333 |
117674700 |
| TSLA |
2021-03-26 |
213.956665 |
214.606674 |
199.963333 |
206.236664 |
101558400 |
| TSLA |
2021-03-29 |
205.213333 |
205.493332 |
198.67334 |
203.763336 |
85911000 |
| TSLA |
2021-03-30 |
200.583328 |
212.553329 |
197.003326 |
211.873337 |
118297200 |
| TSLA |
2021-03-31 |
215.539993 |
224.0 |
213.703339 |
222.643326 |
100011900 |
| TSLA |
2021-04-01 |
229.456665 |
230.806671 |
219.806671 |
220.583328 |
105895200 |
| TSLA |
2021-04-05 |
235.903336 |
236.053329 |
228.233337 |
230.350006 |
125528400 |
| TSLA |
2021-04-06 |
230.100006 |
232.183334 |
227.123337 |
230.539993 |
84815400 |
| TSLA |
2021-04-07 |
229.0 |
230.460007 |
222.613327 |
223.656662 |
78928200 |
| TSLA |
2021-04-08 |
225.793335 |
229.850006 |
223.883331 |
227.933334 |
71772900 |
| TSLA |
2021-04-09 |
225.92334 |
226.990005 |
223.143326 |
225.67334 |
64311300 |
| TSLA |
2021-04-12 |
228.566666 |
234.933334 |
227.363327 |
233.993332 |
87407100 |
| TSLA |
2021-04-13 |
237.566666 |
254.333328 |
236.886673 |
254.106674 |
133958400 |
| TSLA |
2021-04-14 |
256.899994 |
260.263336 |
242.676666 |
244.07666 |
147052200 |
| TSLA |
2021-04-15 |
247.699997 |
247.896667 |
240.436661 |
246.28334 |
83546700 |
| TSLA |
2021-04-16 |
242.883331 |
249.803329 |
241.53334 |
246.593338 |
83938500 |
| TSLA |
2021-04-19 |
239.866669 |
241.800003 |
230.600006 |
238.210007 |
119058600 |
| TSLA |
2021-04-20 |
239.139999 |
245.75 |
236.896667 |
239.66333 |
106827000 |
| TSLA |
2021-04-21 |
234.92334 |
248.279999 |
232.666672 |
248.039993 |
93646500 |
| TSLA |
2021-04-22 |
247.166672 |
251.256668 |
239.346664 |
239.896667 |
106770900 |
| TSLA |
2021-04-23 |
239.933334 |
245.786667 |
238.486664 |
243.133331 |
85110000 |
| TSLA |
2021-04-26 |
247.0 |
249.766663 |
244.203339 |
246.066666 |
93115500 |
| TSLA |
2021-04-27 |
239.320007 |
241.333328 |
234.449997 |
234.91333 |
88311000 |
| TSLA |
2021-04-28 |
232.136673 |
236.166672 |
231.199997 |
231.46666 |
66813000 |
| TSLA |
2021-04-29 |
233.169998 |
234.083328 |
222.833328 |
225.666672 |
86536200 |
| TSLA |
2021-04-30 |
222.529999 |
238.490005 |
222.046661 |
236.479996 |
122276100 |
| TSLA |
2021-05-03 |
234.600006 |
235.333328 |
226.833328 |
228.300003 |
81129300 |
| TSLA |
2021-05-04 |
226.313339 |
227.816666 |
219.233337 |
224.53334 |
89217900 |
| TSLA |
2021-05-05 |
227.020004 |
228.433334 |
222.446671 |
223.646667 |
65705700 |
| TSLA |
2021-05-06 |
226.919998 |
227.006668 |
216.666672 |
221.179993 |
83353800 |
| TSLA |
2021-05-07 |
221.933334 |
230.0 |
220.073334 |
224.123337 |
70407600 |
| TSLA |
2021-05-10 |
221.633331 |
221.683334 |
209.203339 |
209.679993 |
94177200 |
| TSLA |
2021-05-11 |
199.746674 |
209.03334 |
198.53334 |
205.733337 |
139511700 |
| TSLA |
2021-05-12 |
200.830002 |
206.803329 |
195.589996 |
196.630005 |
101470800 |
| TSLA |
2021-05-13 |
200.513336 |
202.153336 |
186.550003 |
190.563339 |
132554700 |
| TSLA |
2021-05-14 |
194.470001 |
197.623337 |
190.153336 |
196.580002 |
100112700 |
| TSLA |
2021-05-17 |
191.850006 |
196.57666 |
187.066666 |
192.276672 |
97171200 |
| TSLA |
2021-05-18 |
189.333328 |
198.75 |
187.793335 |
192.623337 |
110491800 |
| TSLA |
2021-05-19 |
184.183334 |
188.736664 |
182.32666 |
187.820007 |
118735200 |
| TSLA |
2021-05-20 |
191.666672 |
196.28334 |
190.356674 |
195.593338 |
92463300 |
| TSLA |
2021-05-21 |
198.703339 |
198.893326 |
193.333328 |
193.626663 |
78091800 |
| TSLA |
2021-05-24 |
193.866669 |
204.82666 |
191.21666 |
202.146667 |
103674300 |
| TSLA |
2021-05-25 |
202.436661 |
204.66333 |
198.570007 |
201.563339 |
84017700 |
| TSLA |
2021-05-26 |
202.520004 |
208.723328 |
200.5 |
206.376663 |
85917900 |
| TSLA |
2021-05-27 |
206.746674 |
210.376663 |
205.403336 |
210.28334 |
79111800 |
| TSLA |
2021-05-28 |
209.5 |
211.863327 |
207.460007 |
208.406662 |
68211000 |
| TSLA |
2021-06-01 |
209.266663 |
211.266663 |
206.850006 |
207.96666 |
54254700 |
| TSLA |
2021-06-02 |
206.710007 |
207.786667 |
199.713333 |
201.706665 |
69908400 |
| TSLA |
2021-06-03 |
200.600006 |
201.516663 |
190.406662 |
190.946671 |
90335700 |
| TSLA |
2021-06-04 |
193.236664 |
200.203339 |
192.399994 |
199.683334 |
72110700 |
| TSLA |
2021-06-07 |
197.276672 |
203.333328 |
194.293335 |
201.710007 |
67631100 |
| TSLA |
2021-06-08 |
207.669998 |
207.696671 |
198.5 |
201.196671 |
78160200 |
| TSLA |
2021-06-09 |
200.723328 |
203.929993 |
199.210007 |
199.593338 |
49753800 |
| TSLA |
2021-06-10 |
201.293335 |
205.529999 |
200.166672 |
203.373337 |
71758800 |
| TSLA |
2021-06-11 |
203.410004 |
204.186661 |
200.506668 |
203.296661 |
48615900 |
| TSLA |
2021-06-14 |
204.07666 |
208.496674 |
203.059998 |
205.896667 |
61272000 |
| TSLA |
2021-06-15 |
205.563339 |
205.596664 |
199.410004 |
199.786667 |
53292300 |
| TSLA |
2021-06-16 |
199.179993 |
202.833328 |
197.833328 |
201.623337 |
66432300 |
| TSLA |
2021-06-17 |
200.630005 |
207.156662 |
200.446671 |
205.53334 |
68104200 |
| TSLA |
2021-06-18 |
204.456665 |
209.449997 |
203.933334 |
207.770004 |
73682700 |
| TSLA |
2021-06-21 |
208.160004 |
210.463333 |
202.960007 |
206.943329 |
74438100 |
| TSLA |
2021-06-22 |
206.083328 |
209.523331 |
205.166672 |
207.903336 |
57476700 |
| TSLA |
2021-06-23 |
210.666672 |
219.066666 |
210.013336 |
218.856674 |
93297600 |
| TSLA |
2021-06-24 |
224.996674 |
232.539993 |
222.536667 |
226.606674 |
137947200 |
| TSLA |
2021-06-25 |
229.860001 |
231.270004 |
222.899994 |
223.956665 |
97490100 |
| TSLA |
2021-06-28 |
223.880005 |
231.566666 |
223.440002 |
229.573334 |
64884600 |
| TSLA |
2021-06-29 |
228.21666 |
229.169998 |
225.296661 |
226.919998 |
52143900 |
| TSLA |
2021-06-30 |
226.589996 |
230.936661 |
226.046661 |
226.566666 |
56774700 |
| TSLA |
2021-07-01 |
227.973328 |
229.330002 |
224.266663 |
225.973328 |
55903500 |
| TSLA |
2021-07-02 |
226.32666 |
233.333328 |
224.419998 |
226.300003 |
81163500 |
| TSLA |
2021-07-06 |
227.236664 |
228.0 |
217.133331 |
219.860001 |
69853500 |
| TSLA |
2021-07-07 |
221.42334 |
221.899994 |
212.773331 |
214.883331 |
56376000 |
| TSLA |
2021-07-08 |
209.456665 |
218.143326 |
206.820007 |
217.603333 |
68319900 |
| TSLA |
2021-07-09 |
217.726669 |
219.636673 |
214.896667 |
218.983337 |
54421500 |
| TSLA |
2021-07-12 |
220.733337 |
229.080002 |
220.720001 |
228.566666 |
77781000 |
| TSLA |
2021-07-13 |
228.773331 |
231.093338 |
222.100006 |
222.846664 |
62898300 |
| TSLA |
2021-07-14 |
223.583328 |
226.203339 |
217.613327 |
217.793335 |
64923600 |
| TSLA |
2021-07-15 |
219.463333 |
222.046661 |
212.626663 |
216.866669 |
60628800 |
| TSLA |
2021-07-16 |
218.226669 |
218.899994 |
214.066666 |
214.740005 |
49113000 |
| TSLA |
2021-07-19 |
209.963333 |
215.733337 |
207.096664 |
215.406662 |
63891300 |
| TSLA |
2021-07-20 |
217.330002 |
220.796661 |
213.5 |
220.166672 |
46461300 |
| TSLA |
2021-07-21 |
219.869995 |
221.619995 |
216.763336 |
218.429993 |
41859900 |
| TSLA |
2021-07-22 |
218.813339 |
220.723328 |
214.866669 |
216.419998 |
45317100 |
| TSLA |
2021-07-23 |
215.453339 |
216.266663 |
212.433334 |
214.460007 |
43814700 |
| TSLA |
2021-07-26 |
216.990005 |
222.733337 |
215.703339 |
219.206665 |
76009800 |
| TSLA |
2021-07-27 |
221.133331 |
222.166672 |
209.080002 |
214.926666 |
98439900 |
| TSLA |
2021-07-28 |
215.666672 |
218.323334 |
213.133331 |
215.660004 |
48019800 |
| TSLA |
2021-07-29 |
216.596664 |
227.896667 |
216.266663 |
225.78334 |
91183800 |
| TSLA |
2021-07-30 |
223.919998 |
232.509995 |
223.0 |
229.066666 |
88969200 |
| TSLA |
2021-08-02 |
233.333328 |
242.313339 |
232.800003 |
236.556671 |
100847400 |
| TSLA |
2021-08-03 |
239.666672 |
240.883331 |
233.669998 |
236.580002 |
64860900 |
| TSLA |
2021-08-04 |
237.0 |
241.633331 |
236.309998 |
236.973328 |
51007800 |
| TSLA |
2021-08-05 |
238.666672 |
240.316666 |
237.136673 |
238.210007 |
38758800 |
| TSLA |
2021-08-06 |
237.300003 |
238.776672 |
232.543335 |
233.03334 |
46869000 |
| TSLA |
2021-08-09 |
236.723328 |
239.676666 |
235.043335 |
237.919998 |
44145900 |
| TSLA |
2021-08-10 |
237.996674 |
238.863327 |
233.960007 |
236.66333 |
40296900 |
| TSLA |
2021-08-11 |
237.570007 |
238.393326 |
234.736664 |
235.940002 |
29401800 |
| TSLA |
2021-08-12 |
235.446671 |
240.933334 |
233.133331 |
240.75 |
52377300 |
| TSLA |
2021-08-13 |
241.236664 |
243.300003 |
238.113327 |
239.056671 |
50194500 |
| TSLA |
2021-08-16 |
235.023331 |
236.5 |
225.46666 |
228.723328 |
68032200 |
| TSLA |
2021-08-17 |
224.220001 |
224.860001 |
216.279999 |
221.903336 |
71163900 |
| TSLA |
2021-08-18 |
223.25 |
231.92334 |
223.116669 |
229.66333 |
61048200 |
| TSLA |
2021-08-19 |
226.070007 |
228.850006 |
222.529999 |
224.490005 |
42940500 |
| TSLA |
2021-08-20 |
227.616669 |
230.710007 |
224.566666 |
226.753326 |
44525700 |
| TSLA |
2021-08-23 |
228.479996 |
237.376663 |
226.916672 |
235.433334 |
60794700 |
| TSLA |
2021-08-24 |
236.893326 |
238.406662 |
234.213333 |
236.16333 |
39249300 |
| TSLA |
2021-08-25 |
235.676666 |
238.990005 |
234.666672 |
237.066666 |
37936800 |
| TSLA |
2021-08-26 |
236.103333 |
238.46666 |
232.539993 |
233.720001 |
39642900 |
| TSLA |
2021-08-27 |
235.0 |
238.333328 |
234.03334 |
237.306671 |
41501400 |
| TSLA |
2021-08-30 |
238.240005 |
243.666672 |
237.57666 |
243.636673 |
55812600 |
| TSLA |
2021-08-31 |
244.333328 |
246.796661 |
242.146667 |
245.240005 |
62566200 |
| TSLA |
2021-09-01 |
244.693329 |
247.330002 |
243.756668 |
244.696671 |
39612900 |
| TSLA |
2021-09-02 |
244.833328 |
246.990005 |
243.513336 |
244.130005 |
38331900 |
| TSLA |
2021-09-03 |
244.083328 |
244.666672 |
241.399994 |
244.523331 |
45738300 |
| TSLA |
2021-09-07 |
246.666672 |
253.399994 |
246.419998 |
250.973328 |
60119400 |
| TSLA |
2021-09-08 |
253.860001 |
254.816666 |
246.92334 |
251.289993 |
56379000 |
| TSLA |
2021-09-09 |
251.136673 |
254.03334 |
250.543335 |
251.619995 |
42233100 |
| TSLA |
2021-09-10 |
253.199997 |
254.203339 |
244.839996 |
245.42334 |
45552600 |
| TSLA |
2021-09-13 |
246.736664 |
248.259995 |
236.28334 |
247.666672 |
68857500 |
| TSLA |
2021-09-14 |
247.523331 |
251.490005 |
245.46666 |
248.16333 |
55574700 |
| TSLA |
2021-09-15 |
248.333328 |
252.286667 |
246.119995 |
251.943329 |
46073100 |
| TSLA |
2021-09-16 |
250.943329 |
252.970001 |
249.203339 |
252.330002 |
41770200 |
| TSLA |
2021-09-17 |
252.383331 |
253.679993 |
250.0 |
253.16333 |
84612600 |
| TSLA |
2021-09-20 |
244.853333 |
247.333328 |
239.539993 |
243.389999 |
74273100 |
| TSLA |
2021-09-21 |
244.929993 |
248.246674 |
243.479996 |
246.460007 |
48992100 |
| TSLA |
2021-09-22 |
247.843338 |
251.223328 |
246.373337 |
250.646667 |
45378900 |
| TSLA |
2021-09-23 |
251.666672 |
252.733337 |
249.306671 |
251.213333 |
35842500 |
| TSLA |
2021-09-24 |
248.630005 |
258.266663 |
248.186661 |
258.130005 |
64119000 |
| TSLA |
2021-09-27 |
257.706665 |
266.333344 |
256.436676 |
263.786682 |
84212100 |
| TSLA |
2021-09-28 |
262.399994 |
265.213318 |
255.393326 |
259.186676 |
76144200 |
| TSLA |
2021-09-29 |
259.933319 |
264.5 |
256.893341 |
260.436676 |
62828700 |
| TSLA |
2021-09-30 |
260.333344 |
263.043335 |
258.333344 |
258.493347 |
53868000 |
| TSLA |
2021-10-01 |
259.466675 |
260.26001 |
254.529999 |
258.406677 |
51094200 |
| TSLA |
2021-10-04 |
265.5 |
268.98999 |
258.706665 |
260.51001 |
91449900 |
| TSLA |
2021-10-05 |
261.600006 |
265.769989 |
258.066681 |
260.196655 |
55297800 |
| TSLA |
2021-10-06 |
258.733337 |
262.220001 |
257.73999 |
260.916656 |
43898400 |
| TSLA |
2021-10-07 |
261.820007 |
268.333344 |
261.126678 |
264.536682 |
57587400 |
| TSLA |
2021-10-08 |
265.40332 |
265.459991 |
260.303345 |
261.829987 |
50215800 |
| TSLA |
2021-10-11 |
262.549988 |
267.079987 |
261.833344 |
263.980011 |
42600900 |
| TSLA |
2021-10-12 |
266.976654 |
270.773346 |
265.523346 |
268.573334 |
66060000 |
| TSLA |
2021-10-13 |
270.156677 |
271.803345 |
268.593323 |
270.359985 |
42360300 |
| TSLA |
2021-10-14 |
271.829987 |
273.416656 |
271.116669 |
272.773346 |
36741600 |
| TSLA |
2021-10-15 |
274.579987 |
281.070007 |
274.116669 |
281.01001 |
56773800 |
| TSLA |
2021-10-18 |
283.929993 |
291.753326 |
283.823334 |
290.036682 |
72621600 |
| TSLA |
2021-10-19 |
292.51001 |
292.649994 |
287.503326 |
288.089996 |
52143300 |
| TSLA |
2021-10-20 |
288.450012 |
289.829987 |
285.793335 |
288.600006 |
42096300 |
| TSLA |
2021-10-21 |
285.333344 |
300.0 |
285.166656 |
298.0 |
94444500 |
| TSLA |
2021-10-22 |
298.5 |
303.333344 |
296.986664 |
303.226654 |
68642400 |
| TSLA |
2021-10-25 |
316.843323 |
348.339996 |
314.733337 |
341.619995 |
188556300 |
| TSLA |
2021-10-26 |
341.563324 |
364.980011 |
333.813324 |
339.476654 |
187245000 |
| TSLA |
2021-10-27 |
346.553345 |
356.959991 |
343.593323 |
345.953339 |
115579500 |
| TSLA |
2021-10-28 |
356.103333 |
360.333344 |
351.399994 |
359.013336 |
81639600 |
| TSLA |
2021-10-29 |
360.619995 |
371.736664 |
357.736664 |
371.333344 |
89755200 |
| TSLA |
2021-11-01 |
381.666656 |
403.25 |
372.886658 |
402.863342 |
168146100 |
| TSLA |
2021-11-02 |
386.453339 |
402.863342 |
382.0 |
390.666656 |
128213400 |
| TSLA |
2021-11-03 |
392.443329 |
405.130005 |
384.206665 |
404.619995 |
103885500 |
| TSLA |
2021-11-04 |
411.470001 |
414.496674 |
405.666656 |
409.970001 |
76192200 |
| TSLA |
2021-11-05 |
409.333344 |
413.290009 |
402.666656 |
407.363342 |
64886400 |
| TSLA |
2021-11-08 |
383.263336 |
399.0 |
377.666656 |
387.646667 |
100337100 |
| TSLA |
2021-11-09 |
391.200012 |
391.5 |
337.17334 |
341.166656 |
177317400 |
| TSLA |
2021-11-10 |
336.803345 |
359.366669 |
329.103333 |
355.983337 |
128408100 |
| TSLA |
2021-11-11 |
367.589996 |
368.323334 |
351.559998 |
354.503326 |
67189800 |
| TSLA |
2021-11-12 |
349.166656 |
351.5 |
339.733337 |
344.473328 |
76719300 |
| TSLA |
2021-11-15 |
339.209991 |
343.993347 |
326.200012 |
337.796661 |
104326800 |
| TSLA |
2021-11-16 |
334.436676 |
352.399994 |
334.059998 |
351.57666 |
79627200 |
| TSLA |
2021-11-17 |
354.503326 |
373.213318 |
351.833344 |
363.003326 |
94336200 |
| TSLA |
2021-11-18 |
368.850006 |
370.666656 |
358.339996 |
365.459991 |
62696700 |
| TSLA |
2021-11-19 |
366.290009 |
379.573334 |
364.233337 |
379.019989 |
64926900 |
| TSLA |
2021-11-22 |
387.443329 |
400.649994 |
377.476654 |
385.623322 |
99217500 |
| TSLA |
2021-11-23 |
389.170013 |
393.5 |
354.233337 |
369.676666 |
108515100 |
| TSLA |
2021-11-24 |
360.130005 |
377.589996 |
354.0 |
372.0 |
67680600 |
| TSLA |
2021-11-26 |
366.48999 |
369.593323 |
360.333344 |
360.640015 |
35042700 |
| TSLA |
2021-11-29 |
366.996674 |
380.890015 |
366.730011 |
378.996674 |
58393500 |
| TSLA |
2021-11-30 |
381.456665 |
389.333344 |
372.666656 |
381.58667 |
81276000 |
| TSLA |
2021-12-01 |
386.899994 |
390.946655 |
363.58667 |
365.0 |
68450400 |
| TSLA |
2021-12-02 |
366.353333 |
371.0 |
352.216675 |
361.533325 |
73114800 |
| TSLA |
2021-12-03 |
361.59668 |
363.526672 |
333.40332 |
338.323334 |
92322000 |
| TSLA |
2021-12-06 |
333.83667 |
340.546661 |
316.833344 |
336.33667 |
81663000 |
| TSLA |
2021-12-07 |
348.066681 |
352.556671 |
342.269989 |
350.583344 |
56084700 |
| TSLA |
2021-12-08 |
350.90332 |
357.459991 |
344.333344 |
356.320007 |
41906400 |
| TSLA |
2021-12-09 |
353.546661 |
354.16333 |
334.119995 |
334.600006 |
59438400 |
| TSLA |
2021-12-10 |
336.25 |
340.32666 |
327.51001 |
339.01001 |
59664300 |
| TSLA |
2021-12-13 |
333.696655 |
335.0 |
317.140015 |
322.136658 |
78595500 |
| TSLA |
2021-12-14 |
315.0 |
322.136658 |
310.0 |
319.503326 |
70806300 |
| TSLA |
2021-12-15 |
317.736664 |
326.25 |
309.416656 |
325.329987 |
75169200 |
| TSLA |
2021-12-16 |
331.5 |
331.660004 |
307.283325 |
308.973328 |
82771500 |
| TSLA |
2021-12-17 |
304.92334 |
320.220001 |
303.013336 |
310.856659 |
100437300 |
| TSLA |
2021-12-20 |
303.566681 |
307.230011 |
297.796661 |
299.980011 |
56480100 |
| TSLA |
2021-12-21 |
305.623322 |
313.166656 |
295.373322 |
312.843323 |
71517900 |
| TSLA |
2021-12-22 |
321.886658 |
338.553345 |
319.016663 |
336.290009 |
93634200 |
| TSLA |
2021-12-23 |
335.600006 |
357.660004 |
332.519989 |
355.666656 |
92713200 |
| TSLA |
2021-12-27 |
357.890015 |
372.333344 |
356.906677 |
364.646667 |
71145900 |
| TSLA |
2021-12-28 |
369.829987 |
373.0 |
359.473328 |
362.823334 |
60324000 |
| TSLA |
2021-12-29 |
366.213318 |
368.0 |
354.713318 |
362.063324 |
56154000 |
| TSLA |
2021-12-30 |
353.776672 |
365.183319 |
351.049988 |
356.779999 |
47040900 |
| TSLA |
2021-12-31 |
357.813324 |
360.666656 |
351.529999 |
352.26001 |
40733700 |
| TSLA |
2022-01-03 |
382.583344 |
400.356659 |
378.679993 |
399.926666 |
103931400 |
| TSLA |
2022-01-04 |
396.516663 |
402.666656 |
374.350006 |
383.196655 |
100248300 |
| TSLA |
2022-01-05 |
382.216675 |
390.113342 |
360.33667 |
362.706665 |
80119800 |
| TSLA |
2022-01-06 |
359.0 |
362.666656 |
340.166656 |
354.899994 |
90336600 |
| TSLA |
2022-01-07 |
360.123322 |
360.309998 |
336.666656 |
342.320007 |
84164700 |
| TSLA |
2022-01-10 |
333.333344 |
353.033325 |
326.666656 |
352.706665 |
91815000 |
| TSLA |
2022-01-11 |
351.223328 |
358.616669 |
346.273346 |
354.799988 |
66063300 |
| TSLA |
2022-01-12 |
359.616669 |
371.613342 |
357.529999 |
368.73999 |
83739000 |
| TSLA |
2022-01-13 |
369.690002 |
371.866669 |
342.179993 |
343.853333 |
97209900 |
| TSLA |
2022-01-14 |
339.959991 |
350.666656 |
337.793335 |
349.869995 |
72924300 |
| TSLA |
2022-01-18 |
342.203339 |
356.929993 |
338.686676 |
343.503326 |
66743400 |
| TSLA |
2022-01-19 |
347.236664 |
351.556671 |
331.666656 |
331.883331 |
75442500 |
| TSLA |
2022-01-20 |
336.57666 |
347.220001 |
331.333344 |
332.089996 |
70488600 |
| TSLA |
2022-01-21 |
332.113342 |
334.850006 |
313.5 |
314.633331 |
103416000 |
| TSLA |
2022-01-24 |
301.58667 |
311.170013 |
283.823334 |
310.0 |
151565700 |
| TSLA |
2022-01-25 |
304.733337 |
317.08667 |
301.070007 |
306.133331 |
86595900 |
| TSLA |
2022-01-26 |
317.476654 |
329.230011 |
302.0 |
312.470001 |
104867400 |
| TSLA |
2022-01-27 |
311.119995 |
311.796661 |
276.333344 |
276.366669 |
147109500 |
| TSLA |
2022-01-28 |
277.186676 |
285.833344 |
264.003326 |
282.116669 |
134789100 |
| TSLA |
2022-01-31 |
290.90332 |
312.66333 |
287.350006 |
312.23999 |
104436000 |
| TSLA |
2022-02-01 |
311.736664 |
314.566681 |
301.666656 |
310.416656 |
73138200 |
| TSLA |
2022-02-02 |
309.393341 |
310.5 |
296.470001 |
301.886658 |
66792900 |
| TSLA |
2022-02-03 |
294.0 |
312.333344 |
293.506653 |
297.046661 |
78855600 |
| TSLA |
2022-02-04 |
299.073334 |
312.166656 |
293.723328 |
307.773346 |
73625400 |
| TSLA |
2022-02-07 |
307.929993 |
315.92334 |
300.90332 |
302.446655 |
60994500 |
| TSLA |
2022-02-08 |
301.843323 |
308.763336 |
298.266663 |
307.333344 |
50729100 |
| TSLA |
2022-02-09 |
311.666656 |
315.42334 |
306.666656 |
310.666656 |
52259400 |
| TSLA |
2022-02-10 |
302.790009 |
314.603333 |
298.899994 |
301.516663 |
66126900 |
| TSLA |
2022-02-11 |
303.209991 |
305.320007 |
283.566681 |
286.666656 |
79645800 |
| TSLA |
2022-02-14 |
287.190002 |
299.626678 |
284.383331 |
291.920013 |
67756500 |
| TSLA |
2022-02-15 |
300.0 |
307.666656 |
297.793335 |
307.476654 |
57286200 |
| TSLA |
2022-02-16 |
304.683319 |
308.809998 |
300.40332 |
307.796661 |
51294300 |
| TSLA |
2022-02-17 |
304.420013 |
306.166656 |
291.366669 |
292.116669 |
55178400 |
| TSLA |
2022-02-18 |
295.333344 |
295.623322 |
279.203339 |
285.660004 |
68501700 |
| TSLA |
2022-02-22 |
278.043335 |
285.57666 |
267.033325 |
273.843323 |
83288100 |
| TSLA |
2022-02-23 |
276.809998 |
278.433319 |
253.520004 |
254.679993 |
95256900 |
| TSLA |
2022-02-24 |
233.463333 |
267.493347 |
233.333328 |
266.92334 |
135322200 |
| TSLA |
2022-02-25 |
269.743347 |
273.166656 |
260.799988 |
269.956665 |
76067700 |
| TSLA |
2022-02-28 |
271.670013 |
292.286682 |
271.570007 |
290.143341 |
99006900 |
| TSLA |
2022-03-01 |
289.893341 |
296.626678 |
284.593323 |
288.123322 |
74766900 |
| TSLA |
2022-03-02 |
290.709991 |
295.493347 |
281.42334 |
293.296661 |
74643300 |
| TSLA |
2022-03-03 |
292.92334 |
295.480011 |
277.533325 |
279.763336 |
61623600 |
| TSLA |
2022-03-04 |
283.033325 |
285.216675 |
275.053345 |
279.429993 |
66999600 |
| TSLA |
2022-03-07 |
285.433319 |
288.713318 |
268.190002 |
268.193329 |
72494100 |
| TSLA |
2022-03-08 |
265.176666 |
283.329987 |
260.723328 |
274.799988 |
80399100 |
| TSLA |
2022-03-09 |
279.82666 |
286.853333 |
277.33667 |
286.323334 |
59184000 |
| TSLA |
2022-03-10 |
283.816681 |
284.816681 |
270.119995 |
279.433319 |
58648500 |
| TSLA |
2022-03-11 |
280.066681 |
281.266663 |
264.589996 |
265.116669 |
67037100 |
| TSLA |
2022-03-14 |
260.203339 |
266.899994 |
252.013336 |
255.456665 |
71152200 |
| TSLA |
2022-03-15 |
258.42334 |
268.523346 |
252.190002 |
267.296661 |
66841200 |
| TSLA |
2022-03-16 |
269.666656 |
280.666656 |
267.420013 |
280.07666 |
84028800 |
| TSLA |
2022-03-17 |
276.996674 |
291.666656 |
275.23999 |
290.533325 |
66582900 |
| TSLA |
2022-03-18 |
291.496674 |
302.616669 |
289.130005 |
301.796661 |
100414200 |
| TSLA |
2022-03-21 |
304.993347 |
314.283325 |
302.363342 |
307.053345 |
81981600 |
| TSLA |
2022-03-22 |
310.0 |
332.619995 |
307.25 |
331.32666 |
105868500 |
| TSLA |
2022-03-23 |
326.646667 |
346.899994 |
325.466675 |
333.036682 |
120676200 |
| TSLA |
2022-03-24 |
336.57666 |
341.496674 |
329.600006 |
337.973328 |
68920800 |
| TSLA |
2022-03-25 |
336.0 |
340.600006 |
332.440002 |
336.880005 |
62031600 |
| TSLA |
2022-03-28 |
355.033325 |
365.959991 |
351.200012 |
363.946655 |
102506100 |
| TSLA |
2022-03-29 |
369.329987 |
371.589996 |
357.703339 |
366.523346 |
73614900 |
| TSLA |
2022-03-30 |
363.723328 |
371.316681 |
361.333344 |
364.66333 |
59865000 |
| TSLA |
2022-03-31 |
364.856659 |
367.713318 |
358.880005 |
359.200012 |
48992700 |
| TSLA |
2022-04-01 |
360.383331 |
364.916656 |
355.546661 |
361.529999 |
54263100 |
| TSLA |
2022-04-04 |
363.126678 |
383.303345 |
357.51001 |
381.816681 |
82035900 |
| TSLA |
2022-04-05 |
378.766663 |
384.290009 |
362.433319 |
363.753326 |
80075100 |
| TSLA |
2022-04-06 |
357.823334 |
359.666656 |
342.566681 |
348.58667 |
89348400 |
| TSLA |
2022-04-07 |
350.796661 |
358.863342 |
340.513336 |
352.420013 |
79447200 |
| TSLA |
2022-04-08 |
347.736664 |
349.480011 |
340.813324 |
341.829987 |
55013700 |
| TSLA |
2022-04-11 |
326.799988 |
336.156677 |
324.880005 |
325.309998 |
59357100 |
| TSLA |
2022-04-12 |
332.546661 |
340.396667 |
325.533325 |
328.983337 |
65976000 |
| TSLA |
2022-04-13 |
327.026672 |
342.079987 |
324.366669 |
340.790009 |
55121100 |
| TSLA |
2022-04-14 |
333.09668 |
337.570007 |
327.396667 |
328.333344 |
58422300 |
| TSLA |
2022-04-18 |
329.676666 |
338.306671 |
324.470001 |
334.763336 |
51715200 |
| TSLA |
2022-04-19 |
335.019989 |
344.980011 |
331.776672 |
342.716675 |
49847700 |
| TSLA |
2022-04-20 |
343.333344 |
344.666656 |
325.083344 |
325.733337 |
70711200 |
| TSLA |
2022-04-21 |
358.243347 |
364.073334 |
332.140015 |
336.26001 |
105416400 |
| TSLA |
2022-04-22 |
338.303345 |
344.950012 |
331.333344 |
335.016663 |
69696600 |
| TSLA |
2022-04-25 |
326.323334 |
336.206665 |
325.100006 |
332.67334 |
68341200 |
| TSLA |
2022-04-26 |
331.809998 |
333.333344 |
291.666656 |
292.140015 |
136133700 |
| TSLA |
2022-04-27 |
299.526672 |
306.0 |
292.453339 |
293.83667 |
76956300 |
| TSLA |
2022-04-28 |
299.993347 |
300.0 |
273.899994 |
292.503326 |
124948500 |
| TSLA |
2022-04-29 |
300.75 |
311.466675 |
290.0 |
290.253326 |
88133100 |
| TSLA |
2022-05-02 |
286.92334 |
302.119995 |
282.676666 |
300.980011 |
75781500 |
| TSLA |
2022-05-03 |
301.059998 |
308.026672 |
296.196655 |
303.083344 |
63709500 |
| TSLA |
2022-05-04 |
301.313324 |
318.5 |
295.093323 |
317.540009 |
81643800 |
| TSLA |
2022-05-05 |
313.006653 |
315.200012 |
285.899994 |
291.093323 |
92519100 |
| TSLA |
2022-05-06 |
295.666656 |
296.0 |
281.036682 |
288.549988 |
72903000 |
| TSLA |
2022-05-09 |
278.816681 |
281.876678 |
260.383331 |
262.369995 |
90810300 |
| TSLA |
2022-05-10 |
273.103333 |
275.119995 |
258.083344 |
266.679993 |
84401700 |
| TSLA |
2022-05-11 |
265.0 |
269.92334 |
242.399994 |
244.666672 |
97224600 |
| TSLA |
2022-05-12 |
233.666672 |
253.220001 |
226.666672 |
242.666672 |
140313000 |
| TSLA |
2022-05-13 |
257.82666 |
262.450012 |
250.523331 |
256.529999 |
92150700 |
| TSLA |
2022-05-16 |
255.720001 |
256.58667 |
239.696671 |
241.456665 |
86098500 |
| TSLA |
2022-05-17 |
249.119995 |
254.82666 |
242.949997 |
253.869995 |
80236200 |
| TSLA |
2022-05-18 |
248.17334 |
253.5 |
233.603333 |
236.603333 |
87811800 |
| TSLA |
2022-05-19 |
235.666672 |
244.666672 |
231.369995 |
236.473328 |
90296700 |
| TSLA |
2022-05-20 |
237.996674 |
240.526672 |
211.0 |
221.300003 |
144973200 |
| TSLA |
2022-05-23 |
218.339996 |
226.653336 |
212.686661 |
224.96666 |
88903500 |
| TSLA |
2022-05-24 |
217.843338 |
217.973328 |
206.856674 |
209.386673 |
89092500 |
| TSLA |
2022-05-25 |
207.949997 |
223.106674 |
207.669998 |
219.600006 |
92139300 |
| TSLA |
2022-05-26 |
220.473328 |
239.556671 |
217.886673 |
235.910004 |
106003200 |
| TSLA |
2022-05-27 |
241.083328 |
253.266663 |
240.176666 |
253.210007 |
89295000 |
| TSLA |
2022-05-31 |
257.946655 |
259.600006 |
244.743332 |
252.753326 |
101914500 |
| TSLA |
2022-06-01 |
251.720001 |
257.32666 |
243.639999 |
246.789993 |
77247900 |
| TSLA |
2022-06-02 |
244.156662 |
264.209991 |
242.066666 |
258.333344 |
93473100 |
| TSLA |
2022-06-03 |
243.226669 |
247.796661 |
233.416672 |
234.516663 |
112393800 |
| TSLA |
2022-06-06 |
244.353333 |
244.866669 |
234.350006 |
238.279999 |
84204600 |
| TSLA |
2022-06-07 |
234.0 |
239.996674 |
230.093338 |
238.886673 |
72808500 |
| TSLA |
2022-06-08 |
240.08667 |
249.963333 |
239.176666 |
241.866669 |
76210500 |
| TSLA |
2022-06-09 |
249.339996 |
255.546661 |
239.32666 |
239.706665 |
96491400 |
| TSLA |
2022-06-10 |
235.156662 |
239.5 |
227.91333 |
232.229996 |
97536600 |
| TSLA |
2022-06-13 |
223.166672 |
226.633331 |
214.683334 |
215.736664 |
102767400 |
| TSLA |
2022-06-14 |
218.286667 |
226.330002 |
211.736664 |
220.889999 |
97988700 |
| TSLA |
2022-06-15 |
220.916672 |
235.66333 |
218.149994 |
233.0 |
119131800 |
| TSLA |
2022-06-16 |
222.736664 |
225.166672 |
208.693329 |
213.100006 |
107390700 |
| TSLA |
2022-06-17 |
213.433334 |
220.970001 |
213.196671 |
216.759995 |
92641800 |
| TSLA |
2022-06-21 |
224.603333 |
243.57666 |
224.333328 |
237.036667 |
122793000 |
| TSLA |
2022-06-22 |
234.503326 |
246.833328 |
233.82666 |
236.08667 |
101107500 |
| TSLA |
2022-06-23 |
237.906662 |
239.316666 |
228.636673 |
235.070007 |
104202600 |
| TSLA |
2022-06-24 |
237.470001 |
246.066666 |
236.08667 |
245.706665 |
95770800 |
| TSLA |
2022-06-27 |
249.366669 |
252.070007 |
242.566666 |
244.919998 |
89178300 |
| TSLA |
2022-06-28 |
244.483337 |
249.970001 |
232.343338 |
232.66333 |
90391200 |
| TSLA |
2022-06-29 |
230.5 |
231.17334 |
222.273331 |
228.490005 |
82897200 |
| TSLA |
2022-06-30 |
224.509995 |
229.456665 |
218.863327 |
224.473328 |
94600500 |
| TSLA |
2022-07-01 |
227.0 |
230.229996 |
222.119995 |
227.263336 |
74460300 |
| TSLA |
2022-07-05 |
223.0 |
233.146667 |
216.166672 |
233.066666 |
84581100 |
| TSLA |
2022-07-06 |
230.779999 |
234.563339 |
227.186661 |
231.733337 |
71853600 |
| TSLA |
2022-07-07 |
233.919998 |
245.363327 |
232.210007 |
244.543335 |
81930600 |
| TSLA |
2022-07-08 |
242.333328 |
254.979996 |
241.160004 |
250.763336 |
101854200 |
| TSLA |
2022-07-11 |
252.103333 |
253.063339 |
233.626663 |
234.343338 |
99241200 |
| TSLA |
2022-07-12 |
236.846664 |
239.773331 |
228.369995 |
233.070007 |
87930900 |
| TSLA |
2022-07-13 |
225.5 |
242.059998 |
225.03334 |
237.039993 |
97954500 |
| TSLA |
2022-07-14 |
234.896667 |
238.653336 |
229.333328 |
238.313339 |
78557400 |
| TSLA |
2022-07-15 |
240.0 |
243.623337 |
236.889999 |
240.066666 |
69683100 |
| TSLA |
2022-07-18 |
244.936661 |
250.516663 |
239.603333 |
240.546661 |
82537500 |
| TSLA |
2022-07-19 |
245.0 |
247.139999 |
236.976669 |
245.529999 |
80890200 |
| TSLA |
2022-07-20 |
246.78334 |
250.66333 |
243.483337 |
247.5 |
88864200 |
| TSLA |
2022-07-21 |
255.106674 |
273.266663 |
254.866669 |
271.706665 |
142032300 |
| TSLA |
2022-07-22 |
276.220001 |
280.786682 |
270.713318 |
272.243347 |
103472700 |
| TSLA |
2022-07-25 |
272.216675 |
274.146667 |
267.399994 |
268.433319 |
64073400 |
| TSLA |
2022-07-26 |
266.513336 |
267.309998 |
256.263336 |
258.859985 |
66820800 |
| TSLA |
2022-07-27 |
263.809998 |
275.926666 |
261.790009 |
274.820007 |
88110000 |
| TSLA |
2022-07-28 |
280.066681 |
283.299988 |
272.799988 |
280.899994 |
84723000 |
| TSLA |
2022-07-29 |
280.700012 |
298.320007 |
279.100006 |
297.149994 |
95313000 |
| TSLA |
2022-08-01 |
301.276672 |
311.876678 |
295.0 |
297.276672 |
117042900 |
| TSLA |
2022-08-02 |
294.003326 |
307.833344 |
292.666656 |
300.58667 |
95577600 |
| TSLA |
2022-08-03 |
305.0 |
309.549988 |
301.149994 |
307.396667 |
80091000 |
| TSLA |
2022-08-04 |
311.0 |
313.606659 |
305.0 |
308.633331 |
72256200 |
| TSLA |
2022-08-05 |
302.670013 |
304.606659 |
285.543335 |
288.170013 |
113172900 |
| TSLA |
2022-08-08 |
295.0 |
305.200012 |
289.08667 |
290.42334 |
98994000 |
| TSLA |
2022-08-09 |
290.293335 |
292.396667 |
279.353333 |
283.333344 |
86244600 |
| TSLA |
2022-08-10 |
297.066681 |
297.51001 |
283.369995 |
294.356659 |
94918800 |
| TSLA |
2022-08-11 |
296.513336 |
298.236664 |
285.833344 |
286.630005 |
70155000 |
| TSLA |
2022-08-12 |
289.416656 |
300.160004 |
285.033325 |
300.029999 |
79657200 |
| TSLA |
2022-08-15 |
301.786682 |
313.133331 |
301.230011 |
309.320007 |
89359200 |
| TSLA |
2022-08-16 |
311.666656 |
314.666656 |
302.883331 |
306.563324 |
88136400 |
| TSLA |
2022-08-17 |
303.396667 |
309.656677 |
300.033325 |
303.996674 |
68766000 |
| TSLA |
2022-08-18 |
306.0 |
306.5 |
301.853333 |
302.869995 |
47500500 |
| TSLA |
2022-08-19 |
299.0 |
300.359985 |
292.5 |
296.666656 |
61395300 |
| TSLA |
2022-08-22 |
291.91333 |
292.399994 |
286.296661 |
289.91333 |
55843200 |
| TSLA |
2022-08-23 |
291.453339 |
298.82666 |
287.92334 |
296.453339 |
63984900 |
| TSLA |
2022-08-24 |
297.563324 |
303.646667 |
296.5 |
297.09668 |
57259800 |
| TSLA |
2022-08-25 |
302.359985 |
302.959991 |
291.600006 |
296.070007 |
53230000 |
| TSLA |
2022-08-26 |
297.429993 |
302.0 |
287.470001 |
288.089996 |
57163900 |
| TSLA |
2022-08-29 |
282.829987 |
287.73999 |
280.700012 |
284.820007 |
41864700 |
| TSLA |
2022-08-30 |
287.869995 |
288.480011 |
272.649994 |
277.700012 |
50541800 |
| TSLA |
2022-08-31 |
280.619995 |
281.25 |
271.809998 |
275.609985 |
52107300 |
| TSLA |
2022-09-01 |
272.579987 |
277.579987 |
266.149994 |
277.160004 |
54287000 |
| TSLA |
2022-09-02 |
281.070007 |
282.350006 |
269.079987 |
270.209991 |
50890100 |
| TSLA |
2022-09-06 |
272.679993 |
275.98999 |
265.73999 |
274.420013 |
55860000 |
| TSLA |
2022-09-07 |
273.100006 |
283.839996 |
272.269989 |
283.700012 |
50028900 |
| TSLA |
2022-09-08 |
281.299988 |
289.5 |
279.76001 |
289.26001 |
53713100 |
| TSLA |
2022-09-09 |
291.670013 |
299.850006 |
291.25 |
299.679993 |
54338100 |
| TSLA |
2022-09-12 |
300.720001 |
305.48999 |
300.399994 |
304.420013 |
48674600 |
| TSLA |
2022-09-13 |
292.899994 |
297.399994 |
290.399994 |
292.130005 |
68229600 |
| TSLA |
2022-09-14 |
292.23999 |
306.0 |
291.640015 |
302.609985 |
72628700 |
| TSLA |
2022-09-15 |
301.829987 |
309.119995 |
300.720001 |
303.75 |
64795500 |
| TSLA |
2022-09-16 |
299.609985 |
303.709991 |
295.600006 |
303.350006 |
87087800 |
| TSLA |
2022-09-19 |
300.089996 |
309.839996 |
297.799988 |
309.070007 |
60231200 |
| TSLA |
2022-09-20 |
306.910004 |
313.329987 |
305.579987 |
308.730011 |
61642800 |
| TSLA |
2022-09-21 |
308.290009 |
313.799988 |
300.630005 |
300.799988 |
62555700 |
| TSLA |
2022-09-22 |
299.859985 |
301.290009 |
285.820007 |
288.589996 |
70545400 |
| TSLA |
2022-09-23 |
283.089996 |
284.5 |
272.820007 |
275.329987 |
63748400 |
| TSLA |
2022-09-26 |
271.829987 |
284.089996 |
270.309998 |
276.01001 |
58076900 |
| TSLA |
2022-09-27 |
283.839996 |
288.670013 |
277.51001 |
282.940002 |
61925200 |
| TSLA |
2022-09-28 |
283.079987 |
289.0 |
277.570007 |
287.809998 |
54664800 |
| TSLA |
2022-09-29 |
282.76001 |
283.649994 |
265.779999 |
268.209991 |
77620600 |
| TSLA |
2022-09-30 |
266.149994 |
275.570007 |
262.470001 |
265.25 |
67726600 |
| TSLA |
2022-10-03 |
254.5 |
255.160004 |
241.009995 |
242.399994 |
98363500 |
| TSLA |
2022-10-04 |
250.520004 |
257.5 |
242.009995 |
249.440002 |
109578500 |
| TSLA |
2022-10-05 |
245.009995 |
246.669998 |
233.270004 |
240.809998 |
86982700 |
| TSLA |
2022-10-06 |
239.440002 |
244.580002 |
235.350006 |
238.130005 |
69298400 |
| TSLA |
2022-10-07 |
233.940002 |
234.570007 |
222.020004 |
223.070007 |
83916800 |
| TSLA |
2022-10-10 |
223.929993 |
226.990005 |
218.360001 |
222.960007 |
67925000 |
| TSLA |
2022-10-11 |
220.949997 |
225.75 |
215.0 |
216.5 |
77013200 |
| TSLA |
2022-10-12 |
215.330002 |
219.300003 |
211.509995 |
217.240005 |
66860700 |
| TSLA |
2022-10-13 |
208.300003 |
222.990005 |
206.220001 |
221.720001 |
91483000 |
| TSLA |
2022-10-14 |
224.009995 |
226.259995 |
204.160004 |
204.990005 |
94124500 |
| TSLA |
2022-10-17 |
210.039993 |
221.860001 |
209.449997 |
219.350006 |
79428800 |
| TSLA |
2022-10-18 |
229.5 |
229.820007 |
217.25 |
220.190002 |
75891900 |
| TSLA |
2022-10-19 |
219.800003 |
222.929993 |
217.779999 |
222.039993 |
66571500 |
| TSLA |
2022-10-20 |
208.279999 |
215.550003 |
202.0 |
207.279999 |
117798100 |
| TSLA |
2022-10-21 |
206.419998 |
214.660004 |
203.800003 |
214.440002 |
75713800 |
| TSLA |
2022-10-24 |
205.820007 |
213.5 |
198.589996 |
211.25 |
100446800 |
| TSLA |
2022-10-25 |
210.100006 |
224.350006 |
210.0 |
222.419998 |
96507900 |
| TSLA |
2022-10-26 |
219.399994 |
230.600006 |
218.199997 |
224.639999 |
85012500 |
| TSLA |
2022-10-27 |
229.770004 |
233.809998 |
222.850006 |
225.089996 |
61638800 |
| TSLA |
2022-10-28 |
225.399994 |
228.860001 |
216.350006 |
228.520004 |
69152400 |
| TSLA |
2022-10-31 |
226.190002 |
229.850006 |
221.940002 |
227.539993 |
61554300 |
| TSLA |
2022-11-01 |
234.050003 |
237.399994 |
227.279999 |
227.820007 |
62688800 |
| TSLA |
2022-11-02 |
226.039993 |
227.869995 |
214.820007 |
214.979996 |
63070300 |
| TSLA |
2022-11-03 |
211.360001 |
221.199997 |
210.139999 |
215.309998 |
56538800 |
| TSLA |
2022-11-04 |
222.600006 |
223.800003 |
203.080002 |
207.470001 |
98622200 |
| TSLA |
2022-11-07 |
208.649994 |
208.899994 |
196.660004 |
197.080002 |
93916500 |
| TSLA |
2022-11-08 |
194.020004 |
195.199997 |
186.75 |
191.300003 |
128803400 |
| TSLA |
2022-11-09 |
190.779999 |
195.889999 |
177.119995 |
177.589996 |
127062700 |
| TSLA |
2022-11-10 |
189.899994 |
191.0 |
180.029999 |
190.720001 |
132703000 |
| TSLA |
2022-11-11 |
186.0 |
196.520004 |
182.589996 |
195.970001 |
114403600 |
| TSLA |
2022-11-14 |
192.770004 |
195.729996 |
186.339996 |
190.949997 |
92226600 |
| TSLA |
2022-11-15 |
195.880005 |
200.820007 |
192.059998 |
194.419998 |
91293800 |
| TSLA |
2022-11-16 |
191.509995 |
192.570007 |
185.660004 |
186.919998 |
66567600 |
| TSLA |
2022-11-17 |
183.960007 |
186.160004 |
180.899994 |
183.169998 |
64336000 |
| TSLA |
2022-11-18 |
185.050003 |
185.190002 |
176.550003 |
180.190002 |
76048900 |
| TSLA |
2022-11-21 |
175.850006 |
176.770004 |
167.539993 |
167.869995 |
92882700 |
| TSLA |
2022-11-22 |
168.630005 |
170.919998 |
166.190002 |
169.910004 |
78452300 |
| TSLA |
2022-11-23 |
173.570007 |
183.619995 |
172.5 |
183.199997 |
109536700 |
| TSLA |
2022-11-25 |
185.059998 |
185.199997 |
180.630005 |
182.860001 |
50672700 |
| TSLA |
2022-11-28 |
179.960007 |
188.5 |
179.0 |
182.919998 |
92905200 |
| TSLA |
2022-11-29 |
184.990005 |
186.380005 |
178.75 |
180.830002 |
83357100 |
| TSLA |
2022-11-30 |
182.429993 |
194.759995 |
180.630005 |
194.699997 |
109186400 |
| TSLA |
2022-12-01 |
197.080002 |
198.919998 |
191.800003 |
194.699997 |
80046200 |
| TSLA |
2022-12-02 |
191.779999 |
196.25 |
191.110001 |
194.860001 |
73645900 |
| TSLA |
2022-12-05 |
189.440002 |
191.270004 |
180.550003 |
182.449997 |
93122700 |
| TSLA |
2022-12-06 |
181.220001 |
183.649994 |
175.330002 |
179.820007 |
92150800 |
| TSLA |
2022-12-07 |
175.029999 |
179.380005 |
172.220001 |
174.039993 |
84213300 |
| TSLA |
2022-12-08 |
172.199997 |
175.199997 |
169.059998 |
173.440002 |
97624500 |
| TSLA |
2022-12-09 |
173.839996 |
182.5 |
173.360001 |
179.050003 |
104872300 |
| TSLA |
2022-12-12 |
176.100006 |
177.369995 |
167.520004 |
167.820007 |
109794500 |
| TSLA |
2022-12-13 |
174.869995 |
175.050003 |
156.910004 |
160.949997 |
175862700 |
| TSLA |
2022-12-14 |
159.25 |
161.619995 |
155.309998 |
156.800003 |
140682300 |
| TSLA |
2022-12-15 |
153.440002 |
160.929993 |
153.279999 |
157.669998 |
122334500 |
| TSLA |
2022-12-16 |
159.639999 |
160.990005 |
150.039993 |
150.229996 |
139032200 |
| TSLA |
2022-12-19 |
154.0 |
155.25 |
145.820007 |
149.869995 |
139390600 |
| TSLA |
2022-12-20 |
146.050003 |
148.470001 |
137.660004 |
137.800003 |
159563300 |
| TSLA |
2022-12-21 |
139.339996 |
141.259995 |
135.889999 |
137.570007 |
145417400 |
| TSLA |
2022-12-22 |
136.0 |
136.630005 |
122.260002 |
125.349998 |
210090300 |
| TSLA |
2022-12-23 |
126.370003 |
128.619995 |
121.019997 |
123.150002 |
166989700 |
| TSLA |
2022-12-27 |
117.5 |
119.669998 |
108.760002 |
109.099998 |
208643400 |
| TSLA |
2022-12-28 |
110.349998 |
116.269997 |
108.239998 |
112.709999 |
221070500 |
| TSLA |
2022-12-29 |
120.389999 |
123.57 |
117.5 |
121.82 |
221923300 |